Bristow Group Inc VTOL

-0.5%vs Day 1

Spinoff of Seacor Holdings Inc (CKH) · Classic Spinoff · Spun Feb 1, 2013

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	February 1, 2013
Days since spinoff	4987 days · 4984 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	February 1, 2015
Parent	Seacor Holdings Inc (CKH)
Day-1 reaction
Day 1 open	$40.38
Day 1 return (open→close)	+7.0%
Day 1 price (close)	$43.20
Day 1 range	$40.12 – $44.20 +10.2% spread
Day 1 low held?	Breached after 19 sessions to -82.6% below
Price levels
Post-spin low (closing)	$7.24 on Apr 21, 2020 · 2636 days post-spin
Lowest traded	$7.00 on Apr 16, 2020 · 2631 days post-spin
Current price (Sep 25, 2026)	$42.62
Returns
Return vs Day 1 (close)	-0.5%
— range by day 1 entry theoretical bounds	-2.7% to +7.2%
Return vs post-spin low (price)	+488.7%
Total return vs low incl. dividends since	+493.9%
First-quarter return (≈90d)	+8.7%
1-year return	+35.6%
3-year return	-56.9%
5-year return	-51.9%
Annualized return (CAGR)	-0.0%
Versus benchmarks
S&P 500 over same window	+552.6%
Annualized excess vs S&P	-14.8%
Risk & recovery
Max drawdown	-89.4%
Days to recover Day 1	4 days
Shares & ownership
Shares outstanding Jun 30, 2026	29,642,000
Treasury shares repurchased and held · Mar 31, 2026	3,420,000
Diluted average shares the EPS denominator	30,011,000
Free float	25,901,476 87% of shares outstanding
Held by institutions	101% insiders 3.2%
Share count trend Jun 2025 → Jun 2026	+2.9% net issuance
Volume & liquidity
Traded per day 20-session median	$11M
Normal volume baseline	40,850 shares · now 6.24x
Day 1 volume	10.2x normal · first week 5.4x
Decay	half in 2 sessions · normal by 14

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

Price History

Price Price + dividends

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

Raw daily price & volume data · splits & dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$42.04	$42.95	$41.90	$42.62	193,700	25,901,476	0.65%	$1.26B	—	—
2026-09-24	$43.00	$43.32	$42.12	$42.30	204,300	25,901,476	0.69%	$1.25B	—	—
2026-09-23	$42.96	$43.00	$42.30	$42.81	195,200	25,901,476	0.66%	$1.27B	—	—
2026-09-22	$41.99	$43.00	$41.56	$42.79	410,600	25,901,476	1.39%	$1.27B	—	—
2026-09-21	$41.57	$41.99	$41.10	$41.96	232,800	25,901,476	0.79%	$1.24B	—	—
2026-09-18	$41.36	$41.98	$41.08	$41.73	1,524,500	25,897,326	5.14%	$1.24B	—	—
2026-09-17	$41.51	$41.84	$41.23	$41.41	200,300	25,896,140	0.68%	$1.23B	—	—
2026-09-16	$42.02	$42.38	$40.71	$41.33	307,500	25,896,140	1.04%	$1.23B	—	—
2026-09-15	$42.12	$42.56	$41.73	$42.30	286,900	25,896,140	0.97%	$1.25B	—	—
2026-09-14	$42.53	$43.05	$41.66	$41.93	324,400	25,888,434	1.09%	$1.24B	—	—
2026-09-11	$43.10	$43.16	$42.08	$42.70	172,000	25,888,434	0.58%	$1.27B	—	—
2026-09-10	$43.58	$43.58	$42.25	$42.75	179,500	25,888,434	0.61%	$1.27B	—	—
2026-09-09	$44.13	$44.16	$43.03	$43.22	225,200	25,888,434	0.76%	$1.28B	—	—
2026-09-08	$43.51	$44.42	$43.28	$43.62	329,000	25,888,434	1.11%	$1.29B	—	—
2026-09-04	$43.31	$43.69	$42.56	$43.32	188,300	25,888,434	0.64%	$1.28B	—	—
2026-09-03	$45.67	$45.67	$43.44	$43.70	276,000	25,888,434	0.93%	$1.30B	—	—
2026-09-02	$44.62	$45.95	$44.62	$45.19	308,100	25,888,434	1.04%	$1.34B	—	—
2026-09-01	$45.61	$46.09	$45.06	$45.35	357,300	25,888,434	1.21%	$1.34B	—	—
2026-08-31	$44.12	$45.96	$42.04	$45.39	327,200	25,861,163	1.10%	$1.35B	—	—
2026-08-28	$45.92	$45.92	$43.57	$43.73	233,400	25,862,349	0.79%	$1.30B	—	—
2026-08-27	$44.76	$46.27	$44.28	$45.86	237,800	25,862,349	0.80%	$1.36B	—	—
2026-08-26	$45.56	$46.20	$44.65	$45.05	316,300	25,862,349	1.07%	$1.34B	—	—
2026-08-25	$45.79	$46.59	$45.55	$45.90	306,200	25,862,349	1.03%	$1.36B	—	—
2026-08-24	$45.26	$46.02	$44.79	$45.95	251,400	25,862,349	0.85%	$1.36B	—	—
2026-08-21	$45.63	$47.34	$44.80	$45.29	200,600	25,862,349	0.68%	$1.34B	—	—
2026-08-20	$46.95	$47.05	$45.87	$45.94	204,300	25,862,349	0.69%	$1.36B	—	—
2026-08-19	$46.21	$47.00	$45.84	$46.71	301,400	25,862,349	1.02%	$1.38B	—	—
2026-08-18	$46.26	$46.62	$45.51	$45.89	224,100	25,862,349	0.76%	$1.36B	—	—
2026-08-17	$46.68	$46.78	$45.98	$46.15	130,500	25,862,349	0.44%	$1.37B	—	—
2026-08-14	$46.52	$47.14	$46.37	$46.53	166,800	—	0.56%	$1.38B	$0.12	—
2026-08-13	$46.05	$46.62	$45.60	$46.48	199,500	—	0.67%	$1.38B	—	—
2026-08-12	$46.19	$46.57	$45.65	$45.93	203,300	—	0.69%	$1.36B	—	—
2026-08-11	$46.79	$47.17	$45.83	$46.17	172,300	—	0.58%	$1.37B	—	—
2026-08-10	$45.76	$46.87	$45.75	$46.53	235,600	—	0.79%	$1.38B	—	—
2026-08-07	$44.57	$46.08	$44.37	$45.76	209,200	—	0.71%	$1.36B	—	—
2026-08-06	$45.51	$46.48	$44.79	$45.01	264,300	—	0.89%	$1.33B	—	—
2026-08-05	$45.39	$45.61	$41.64	$44.24	510,800	—	1.72%	$1.31B	—	—
2026-08-04	$45.56	$47.91	$45.12	$47.74	259,400	—	0.88%	$1.42B	—	—
2026-08-03	$45.00	$45.76	$44.60	$45.67	235,000	—	0.79%	$1.35B	—	—
2026-07-31	$44.94	$45.61	$43.98	$45.32	157,400	—	0.53%	$1.34B	—	—
2026-07-30	$45.10	$45.69	$44.29	$44.72	178,800	—	0.60%	$1.33B	—	—
2026-07-29	$45.80	$46.03	$44.46	$44.92	200,100	—	0.68%	$1.33B	—	—
2026-07-28	$46.15	$46.18	$45.12	$45.35	129,600	—	0.44%	$1.34B	—	—
2026-07-27	$45.82	$46.50	$45.38	$46.11	144,000	—	0.49%	$1.37B	—	—
2026-07-24	$45.59	$46.16	$45.54	$45.71	126,300	—	0.43%	$1.35B	—	—
2026-07-23	$45.87	$45.87	$44.71	$45.16	172,000	—	0.58%	$1.34B	—	—
2026-07-22	$45.15	$46.50	$44.89	$45.09	128,300	—	0.43%	$1.34B	—	—
2026-07-21	$44.08	$45.53	$43.70	$45.14	139,100	—	0.47%	$1.34B	—	—
2026-07-20	$44.08	$44.76	$43.80	$44.16	185,100	—	0.62%	$1.31B	—	—
2026-07-17	$44.05	$44.51	$43.70	$44.17	190,500	—	0.64%	$1.31B	—	—
2026-07-16	$43.73	$44.54	$43.69	$44.35	157,600	—	0.53%	$1.31B	—	—
2026-07-15	$43.52	$44.05	$43.25	$43.88	127,200	—	0.43%	$1.30B	—	—
2026-07-14	$43.96	$44.51	$43.17	$43.35	153,400	—	0.52%	$1.28B	—	—
2026-07-13	$44.03	$44.70	$43.23	$43.68	187,800	—	0.63%	$1.29B	—	—
2026-07-10	$43.21	$43.74	$43.21	$43.63	156,900	—	0.53%	$1.29B	—	—
2026-07-09	$43.62	$43.92	$42.30	$43.14	242,400	—	0.82%	$1.28B	—	—
2026-07-08	$43.13	$44.26	$43.13	$43.84	284,600	—	0.96%	$1.30B	—	—
2026-07-07	$42.56	$43.21	$42.56	$42.76	248,600	—	0.84%	$1.27B	—	—
2026-07-06	$41.39	$42.44	$41.39	$42.10	224,100	—	0.76%	$1.25B	—	—
2026-07-02	$40.98	$41.57	$40.88	$41.41	226,900	—	0.77%	$1.23B	—	—
2026-07-01	$41.42	$41.83	$40.55	$40.66	258,100	—	0.87%	$1.21B	—	—
2026-06-30	$41.24	$41.99	$41.24	$41.32	194,700	—	0.66%	$1.22B	—	—
2026-06-29	$41.85	$42.37	$41.24	$41.55	326,300	—	1.10%	$1.23B	—	—
2026-06-26	$40.99	$41.97	$40.83	$41.92	443,900	—	1.50%	$1.24B	—	—
2026-06-25	$41.42	$41.77	$40.84	$41.39	282,600	—	0.95%	$1.23B	—	—
2026-06-24	$42.10	$42.10	$40.73	$41.15	334,100	—	1.13%	$1.22B	—	—
2026-06-23	$42.44	$43.97	$42.39	$42.63	337,200	—	1.14%	$1.26B	—	—
2026-06-22	$42.15	$42.61	$41.54	$42.41	281,100	—	0.95%	$1.26B	—	—
2026-06-18	$42.47	$42.73	$41.55	$42.35	1,129,900	—	3.82%	$1.25B	—	—
2026-06-17	$43.81	$43.81	$42.29	$42.43	250,500	—	0.85%	$1.26B	—	—
2026-06-16	$42.91	$43.99	$42.85	$43.14	232,200	—	0.78%	$1.28B	—	—
2026-06-15	$43.49	$44.49	$42.99	$43.13	210,300	—	0.71%	$1.28B	—	—
2026-06-12	$43.25	$44.52	$43.10	$43.96	197,800	—	0.67%	$1.30B	—	—
2026-06-11	$43.27	$43.78	$42.48	$43.08	148,900	—	0.50%	$1.28B	—	—
2026-06-10	$42.79	$43.57	$42.55	$42.80	132,900	—	0.45%	$1.27B	—	—
2026-06-09	$43.07	$43.51	$42.33	$42.85	172,800	—	0.58%	$1.27B	—	—
2026-06-08	$42.09	$43.13	$41.97	$43.00	200,400	—	0.68%	$1.27B	—	—
2026-06-05	$42.20	$42.20	$41.13	$41.64	246,000	—	0.83%	$1.23B	—	—
2026-06-04	$41.26	$42.26	$41.20	$42.09	136,200	—	0.46%	$1.25B	—	—
2026-06-03	$42.31	$42.58	$41.09	$41.16	223,400	—	0.75%	$1.22B	—	—
2026-06-02	$42.07	$43.24	$42.07	$42.21	249,000	—	0.84%	$1.25B	—	—
2026-06-01	$42.11	$42.11	$41.35	$41.75	218,600	—	0.74%	$1.24B	—	—
2026-05-29	$42.00	$42.69	$41.59	$41.64	194,900	—	0.66%	$1.23B	—	—
2026-05-28	$41.89	$42.23	$41.43	$41.97	172,200	—	0.58%	$1.24B	—	—
2026-05-27	$43.01	$43.32	$41.96	$42.18	158,500	—	0.54%	$1.25B	—	—
2026-05-26	$42.80	$44.32	$42.65	$43.47	176,200	—	0.60%	$1.29B	—	—
2026-05-22	$42.73	$43.50	$42.26	$42.73	175,300	—	0.59%	$1.27B	—	—
2026-05-21	$43.50	$44.15	$42.74	$43.00	210,200	—	0.71%	$1.27B	—	—
2026-05-20	$42.23	$43.31	$42.22	$43.14	175,900	—	0.59%	$1.28B	—	—
2026-05-19	$42.37	$42.85	$41.91	$42.00	194,000	—	0.66%	$1.24B	—	—
2026-05-18	$42.16	$43.19	$41.83	$42.50	210,000	—	0.71%	$1.26B	—	—
2026-05-15	$42.15	$42.49	$41.50	$42.17	206,300	—	0.70%	$1.25B	$0.12	—
2026-05-14	$42.16	$42.81	$41.58	$42.62	143,100	—	0.48%	$1.26B	—	—
2026-05-13	$41.98	$43.47	$41.59	$42.11	245,100	—	0.83%	$1.25B	—	—
2026-05-12	$42.56	$42.93	$41.61	$42.31	196,000	—	0.66%	$1.25B	—	—
2026-05-11	$42.48	$43.04	$41.45	$42.43	233,300	—	0.79%	$1.26B	—	—
2026-05-08	$42.48	$42.95	$42.00	$42.36	206,700	—	0.70%	$1.25B	—	—
2026-05-07	$42.52	$42.55	$40.29	$42.55	466,900	—	1.58%	$1.26B	—	—
2026-05-06	$45.70	$46.25	$42.59	$43.16	573,300	—	1.94%	$1.28B	—	—
2026-05-05	$49.52	$50.38	$48.88	$48.90	250,400	—	0.85%	$1.45B	—	—
2026-05-04	$49.26	$49.70	$48.86	$49.42	167,200	—	0.56%	$1.46B	—	—
2026-05-01	$48.97	$49.51	$47.78	$49.29	390,300	—	1.32%	$1.46B	—	—
2026-04-30	$48.63	$49.36	$48.63	$49.13	171,700	—	0.58%	$1.45B	—	—
2026-04-29	$49.28	$49.44	$48.34	$49.03	164,200	—	0.55%	$1.45B	—	—
2026-04-28	$49.56	$49.74	$48.54	$49.10	195,400	—	0.66%	$1.45B	—	—
2026-04-27	$48.72	$49.44	$48.60	$49.12	259,700	—	0.88%	$1.45B	—	—
2026-04-24	$48.16	$49.07	$47.35	$48.52	249,400	—	0.84%	$1.44B	—	—
2026-04-23	$46.70	$48.35	$46.31	$48.25	549,000	—	1.85%	$1.43B	—	—
2026-04-22	$47.36	$47.85	$46.33	$46.53	411,800	—	1.39%	$1.38B	—	—
2026-04-21	$47.68	$49.94	$46.89	$46.92	282,900	—	0.96%	$1.39B	—	—
2026-04-20	$47.84	$48.23	$47.30	$47.53	229,600	—	0.78%	$1.41B	—	—
2026-04-17	$48.05	$49.02	$47.38	$48.49	188,700	—	0.64%	$1.44B	—	—
2026-04-16	$48.99	$49.57	$48.40	$48.62	166,000	—	0.56%	$1.44B	—	—
2026-04-15	$49.15	$50.02	$49.07	$49.28	88,400	—	0.30%	$1.46B	—	—
2026-04-14	$49.88	$50.08	$49.31	$49.48	113,500	—	0.38%	$1.46B	—	—
2026-04-13	$49.94	$50.23	$49.41	$50.01	147,800	—	0.50%	$1.48B	—	—
2026-04-10	$49.37	$49.85	$48.48	$49.77	147,600	—	0.50%	$1.47B	—	—
2026-04-09	$49.38	$50.28	$49.06	$49.37	215,900	—	0.73%	$1.46B	—	—
2026-04-08	$48.63	$49.43	$48.04	$49.34	315,800	—	1.07%	$1.46B	—	—
2026-04-07	$48.00	$48.76	$47.47	$48.42	230,200	—	0.78%	$1.43B	—	—
2026-04-06	$46.84	$47.94	$46.79	$47.93	145,000	—	0.49%	$1.42B	—	—
2026-04-02	$46.75	$47.92	$46.75	$47.24	138,600	—	0.47%	$1.40B	—	—
2026-04-01	$46.64	$47.67	$46.14	$46.74	236,900	—	0.80%	$1.38B	—	—
2026-03-31	$45.60	$47.05	$45.60	$46.89	181,800	—	0.61%	$1.39B	—	—
2026-03-30	$46.49	$46.49	$44.96	$45.12	130,500	—	0.45%	$1.32B	—	—
2026-03-27	$46.15	$46.69	$45.96	$46.00	174,600	—	0.60%	$1.34B	—	—
2026-03-26	$45.43	$46.40	$45.43	$46.30	108,300	—	0.37%	$1.35B	—	—
2026-03-25	$45.59	$46.00	$45.39	$45.86	95,100	—	0.33%	$1.34B	—	—
2026-03-24	$45.02	$45.85	$45.02	$45.48	205,700	—	0.71%	$1.33B	—	—
2026-03-23	$44.70	$45.70	$44.16	$45.43	151,700	—	0.52%	$1.33B	—	—
2026-03-20	$44.98	$45.20	$43.92	$44.18	387,500	—	1.33%	$1.29B	—	—
2026-03-19	$43.00	$45.05	$42.84	$44.65	216,500	—	0.74%	$1.30B	—	—
2026-03-18	$43.58	$44.19	$43.09	$43.27	226,400	—	0.78%	$1.26B	—	—
2026-03-17	$43.45	$44.58	$43.45	$43.86	155,100	—	0.53%	$1.28B	—	—
2026-03-16	$42.45	$43.50	$42.45	$43.04	166,600	—	0.57%	$1.26B	—	—
2026-03-13	$42.88	$43.45	$42.05	$42.70	167,900	—	0.58%	$1.25B	$0.12	—
2026-03-12	$44.36	$44.36	$42.72	$42.99	168,400	—	0.58%	$1.25B	—	—
2026-03-11	$45.06	$45.76	$44.17	$44.74	178,400	—	0.61%	$1.31B	—	—
2026-03-10	$45.40	$46.36	$44.41	$46.22	242,000	—	0.83%	$1.35B	—	—
2026-03-09	$44.36	$45.85	$43.65	$45.83	203,800	—	0.70%	$1.34B	—	—
2026-03-06	$44.69	$44.81	$44.06	$44.60	140,900	—	0.48%	$1.30B	—	—
2026-03-05	$44.71	$45.47	$43.74	$44.56	193,600	—	0.66%	$1.30B	—	—
2026-03-04	$45.21	$45.70	$44.54	$44.87	199,800	—	0.68%	$1.31B	—	—
2026-03-03	$45.76	$46.24	$44.73	$45.55	231,000	—	0.79%	$1.33B	—	—
2026-03-02	$48.24	$48.24	$45.67	$46.96	301,900	—	1.03%	$1.37B	—	—
2026-02-27	$49.04	$49.04	$45.92	$47.70	426,600	—	1.46%	$1.39B	—	—
2026-02-26	$45.55	$49.55	$45.00	$48.00	407,100	—	1.40%	$1.40B	—	—
2026-02-25	$47.08	$47.39	$45.70	$46.71	153,300	—	0.53%	$1.36B	—	—
2026-02-24	$46.88	$47.40	$46.41	$46.85	256,300	—	0.88%	$1.37B	—	—
2026-02-23	$46.57	$47.40	$46.03	$46.67	219,900	—	0.75%	$1.36B	—	—
2026-02-20	$46.61	$47.00	$45.76	$46.61	147,100	—	0.50%	$1.36B	—	—
2026-02-19	$46.26	$46.94	$45.99	$46.91	263,800	—	0.90%	$1.37B	—	—
2026-02-18	$45.50	$46.33	$45.26	$46.00	188,800	—	0.65%	$1.34B	—	—
2026-02-17	$44.35	$44.43	$43.29	$44.20	220,600	—	0.76%	$1.29B	—	—
2026-02-13	$43.98	$45.08	$43.87	$44.10	199,800	—	0.68%	$1.29B	—	—
2026-02-12	$45.69	$45.69	$43.63	$44.26	109,200	—	0.37%	$1.29B	—	—
2026-02-11	$45.71	$46.04	$44.80	$45.41	193,800	—	0.66%	$1.32B	—	—
2026-02-10	$45.17	$45.55	$44.20	$44.76	108,400	—	0.37%	$1.31B	—	—
2026-02-09	$44.91	$45.95	$44.84	$45.00	213,900	—	0.73%	$1.31B	—	—
2026-02-06	$44.19	$45.31	$44.19	$45.00	226,800	—	0.78%	$1.31B	—	—
2026-02-05	$43.96	$45.25	$43.44	$44.07	201,100	—	0.69%	$1.29B	—	—
2026-02-04	$45.49	$45.98	$44.03	$44.75	201,600	—	0.69%	$1.31B	—	—
2026-02-03	$44.37	$45.56	$44.37	$45.35	118,900	—	0.41%	$1.32B	—	—
2026-02-02	$43.34	$44.56	$43.16	$44.25	325,500	—	1.12%	$1.29B	—	—
2026-01-30	$44.34	$44.87	$43.29	$43.96	311,300	—	1.07%	$1.28B	—	—
2026-01-29	$44.77	$45.68	$44.31	$44.93	156,000	—	0.53%	$1.31B	—	—
2026-01-28	$45.32	$45.55	$43.50	$44.15	219,400	—	0.75%	$1.29B	—	—
2026-01-27	$44.31	$45.40	$44.30	$45.00	301,500	—	1.03%	$1.31B	—	—
2026-01-26	$44.21	$45.28	$43.77	$44.20	357,300	—	1.22%	$1.29B	—	—
2026-01-23	$42.78	$44.55	$42.29	$43.75	392,500	—	1.35%	$1.28B	—	—
2026-01-22	$41.77	$42.01	$41.50	$41.87	185,000	—	0.63%	$1.22B	—	—
2026-01-21	$40.95	$41.95	$40.95	$41.65	178,300	—	0.61%	$1.22B	—	—
2026-01-20	$40.20	$40.50	$39.67	$40.28	147,900	—	0.51%	$1.18B	—	—
2026-01-16	$40.82	$41.00	$40.02	$40.18	103,800	—	0.36%	$1.17B	—	—
2026-01-15	$40.30	$41.35	$39.80	$40.95	178,300	—	0.61%	$1.19B	—	—
2026-01-14	$40.10	$40.97	$39.85	$40.34	139,500	—	0.48%	$1.18B	—	—
2026-01-13	$40.34	$40.60	$39.85	$39.88	97,100	—	0.33%	$1.16B	—	—
2026-01-12	$40.21	$40.35	$39.25	$40.02	100,200	—	0.34%	$1.17B	—	—
2026-01-09	$39.91	$40.95	$39.91	$40.14	148,600	—	0.51%	$1.17B	—	—
2026-01-08	$38.24	$39.96	$38.19	$39.87	154,100	—	0.53%	$1.16B	—	—
2026-01-07	$39.37	$39.80	$38.06	$38.13	132,200	—	0.45%	$1.11B	—	—
2026-01-06	$38.42	$39.50	$38.29	$39.37	184,200	—	0.63%	$1.15B	—	—
2026-01-05	$38.00	$39.16	$37.46	$38.60	233,800	—	0.80%	$1.13B	—	—
2026-01-02	$36.58	$37.80	$36.38	$37.34	180,500	—	0.62%	$1.09B	—	—
2025-12-31	$36.66	$37.00	$36.01	$36.62	156,100	—	0.54%	$1.07B	—	—
2025-12-30	$36.40	$36.87	$36.37	$36.68	113,100	—	0.39%	$1.06B	—	—
2025-12-29	$36.85	$36.85	$36.36	$36.40	81,000	—	0.28%	$1.05B	—	—
2025-12-26	$36.53	$36.81	$35.99	$36.62	114,700	—	0.40%	$1.06B	—	—
2025-12-24	$36.21	$36.84	$36.06	$36.34	77,300	—	0.27%	$1.05B	—	—
2025-12-23	$36.57	$37.05	$36.15	$36.32	107,100	—	0.37%	$1.05B	—	—
2025-12-22	$36.44	$37.21	$36.43	$36.54	205,500	—	0.71%	$1.06B	—	—
2025-12-19	$35.83	$36.58	$35.65	$36.37	398,900	—	1.38%	$1.05B	—	—
2025-12-18	$36.74	$36.74	$35.65	$35.70	146,700	—	0.51%	$1.03B	—	—
2025-12-17	$36.25	$36.86	$35.95	$36.44	131,100	—	0.45%	$1.05B	—	—
2025-12-16	$37.40	$37.40	$35.95	$36.30	210,000	—	0.73%	$1.05B	—	—
2025-12-15	$37.50	$38.12	$37.36	$37.61	187,800	—	0.65%	$1.09B	—	—
2025-12-12	$37.53	$37.85	$36.92	$37.11	178,000	—	0.62%	$1.07B	—	—
2025-12-11	$36.30	$37.41	$35.90	$37.39	159,100	—	0.55%	$1.08B	—	—
2025-12-10	$36.42	$36.78	$36.05	$36.39	152,100	—	0.53%	$1.05B	—	—
2025-12-09	$36.38	$36.92	$35.77	$36.35	136,900	—	0.47%	$1.05B	—	—
2025-12-08	$36.49	$37.01	$36.07	$36.12	171,200	—	0.59%	$1.04B	—	—
2025-12-05	$37.46	$37.78	$36.53	$36.64	145,200	—	0.50%	$1.06B	—	—
2025-12-04	$37.14	$37.91	$37.05	$37.34	146,900	—	0.51%	$1.08B	—	—
2025-12-03	$36.51	$37.70	$36.27	$37.39	147,200	—	0.51%	$1.08B	—	—
2025-12-02	$37.22	$37.22	$35.96	$36.17	160,100	—	0.55%	$1.05B	—	—
2025-12-01	$37.34	$38.01	$37.13	$37.21	177,500	—	0.61%	$1.08B	—	—
2025-11-28	$37.44	$37.87	$37.25	$37.51	85,000	—	0.29%	$1.08B	—	—
2025-11-26	$37.37	$38.24	$37.28	$37.32	308,900	—	1.07%	$1.08B	—	—
2025-11-25	$37.17	$37.67	$36.39	$37.50	206,800	—	0.72%	$1.08B	—	—
2025-11-24	$36.63	$36.98	$36.39	$36.78	125,700	—	0.43%	$1.06B	—	—
2025-11-21	$36.56	$37.18	$36.13	$36.86	228,000	—	0.79%	$1.07B	—	—
2025-11-20	$37.42	$38.28	$36.62	$36.67	215,100	—	0.74%	$1.06B	—	—
2025-11-19	$36.85	$37.39	$36.59	$37.05	151,500	—	0.52%	$1.07B	—	—
2025-11-18	$37.26	$37.94	$37.00	$37.26	148,800	—	0.51%	$1.08B	—	—
2025-11-17	$38.53	$39.18	$36.94	$37.08	234,300	—	0.81%	$1.07B	—	—
2025-11-14	$37.88	$39.22	$37.54	$38.84	357,600	—	1.24%	$1.12B	—	—
2025-11-13	$37.74	$38.67	$37.17	$37.96	210,300	—	0.73%	$1.10B	—	—
2025-11-12	$38.16	$39.06	$37.74	$37.78	210,300	—	0.73%	$1.09B	—	—
2025-11-11	$37.74	$39.15	$37.59	$38.49	239,400	—	0.83%	$1.11B	—	—
2025-11-10	$37.47	$38.10	$36.80	$37.94	212,400	—	0.73%	$1.10B	—	—
2025-11-07	$38.08	$38.75	$36.72	$36.99	214,900	—	0.74%	$1.07B	—	—
2025-11-06	$39.00	$39.58	$37.14	$37.94	367,100	—	1.27%	$1.10B	—	—
2025-11-05	$41.39	$41.39	$35.03	$38.75	392,500	—	1.36%	$1.12B	—	—
2025-11-04	$42.15	$42.15	$40.55	$41.27	213,100	—	0.74%	$1.19B	—	—
2025-11-03	$40.80	$42.89	$40.50	$42.71	537,500	—	1.86%	$1.24B	—	—
2025-10-31	$39.91	$40.90	$39.63	$40.70	463,400	—	1.60%	$1.18B	—	—
2025-10-30	$38.93	$40.09	$38.84	$39.97	125,500	—	0.43%	$1.16B	—	—
2025-10-29	$38.64	$39.45	$38.63	$39.07	132,600	—	0.46%	$1.13B	—	—
2025-10-28	$38.43	$38.75	$38.05	$38.46	95,900	—	0.33%	$1.11B	—	—
2025-10-27	$39.61	$39.87	$38.55	$38.59	110,700	—	0.38%	$1.12B	—	—
2025-10-24	$41.41	$42.06	$39.55	$39.62	124,100	—	0.43%	$1.15B	—	—
2025-10-23	$39.50	$41.67	$39.42	$41.47	260,900	—	0.90%	$1.20B	—	—
2025-10-22	$38.99	$39.28	$38.48	$39.05	150,900	—	0.52%	$1.13B	—	—
2025-10-21	$38.96	$39.30	$38.59	$38.74	152,600	—	0.53%	$1.12B	—	—
2025-10-20	$38.20	$39.07	$38.17	$38.96	162,600	—	0.56%	$1.13B	—	—
2025-10-17	$38.45	$38.59	$37.70	$38.20	174,700	—	0.60%	$1.10B	—	—
2025-10-16	$38.87	$39.32	$38.63	$38.71	138,800	—	0.48%	$1.12B	—	—
2025-10-15	$38.69	$39.24	$38.13	$38.83	174,800	—	0.60%	$1.12B	—	—
2025-10-14	$37.30	$38.37	$37.27	$38.25	197,600	—	0.68%	$1.11B	—	—
2025-10-13	$37.46	$37.69	$37.08	$37.63	90,800	—	0.31%	$1.09B	—	—
2025-10-10	$37.17	$38.03	$36.82	$36.84	219,100	—	0.76%	$1.07B	—	—
2025-10-09	$37.00	$37.41	$36.77	$37.23	128,600	—	0.44%	$1.08B	—	—
2025-10-08	$36.76	$36.90	$35.86	$36.87	101,600	—	0.35%	$1.07B	—	—
2025-10-07	$37.02	$37.25	$36.11	$36.70	214,700	—	0.74%	$1.06B	—	—
2025-10-06	$36.74	$37.44	$36.68	$37.14	133,600	—	0.46%	$1.07B	—	—
2025-10-03	$36.87	$37.40	$36.52	$36.58	127,700	—	0.44%	$1.06B	—	—
2025-10-02	$36.46	$36.61	$36.12	$36.40	105,700	—	0.37%	$1.05B	—	—
2025-10-01	$35.76	$37.03	$35.75	$36.72	136,100	—	0.47%	$1.06B	—	—
2025-09-30	$35.93	$36.30	$35.38	$36.08	132,100	—	0.46%	$1.04B	—	—
2025-09-29	$37.69	$37.74	$36.07	$36.30	128,200	—	0.44%	$1.05B	—	—
2025-09-26	$37.49	$38.43	$37.23	$37.87	105,400	—	0.37%	$1.09B	—	—
2025-09-25	$36.93	$37.26	$36.57	$37.19	90,300	—	0.31%	$1.07B	—	—
2025-09-24	$37.40	$38.20	$37.09	$37.15	106,100	—	0.37%	$1.07B	—	—
2025-09-23	$37.01	$38.19	$36.65	$37.32	149,200	—	0.52%	$1.08B	—	—
2025-09-22	$37.00	$37.00	$36.27	$36.73	136,300	—	0.47%	$1.06B	—	—
2025-09-19	$38.12	$38.12	$37.03	$37.09	272,500	—	0.95%	$1.07B	—	—
2025-09-18	$37.83	$38.62	$37.32	$38.37	179,400	—	0.62%	$1.11B	—	—
2025-09-17	$37.70	$38.30	$37.25	$37.65	142,500	—	0.49%	$1.08B	—	—
2025-09-16	$37.93	$38.16	$37.69	$37.87	149,500	—	0.52%	$1.09B	—	—
2025-09-15	$38.04	$38.15	$37.51	$37.70	155,600	—	0.54%	$1.09B	—	—
2025-09-12	$38.05	$38.27	$37.55	$37.72	74,800	—	0.26%	$1.09B	—	—
2025-09-11	$37.23	$38.29	$37.00	$38.27	160,500	—	0.56%	$1.10B	—	—
2025-09-10	$37.73	$38.20	$37.38	$37.50	142,600	—	0.49%	$1.08B	—	—
2025-09-09	$38.15	$38.50	$37.47	$37.71	128,800	—	0.45%	$1.09B	—	—
2025-09-08	$38.22	$38.43	$37.10	$38.04	190,500	—	0.66%	$1.10B	—	—
2025-09-05	$36.86	$37.83	$36.80	$37.82	216,600	—	0.75%	$1.09B	—	—
2025-09-04	$37.07	$37.78	$36.54	$37.34	155,400	—	0.54%	$1.08B	—	—
2025-09-03	$37.39	$37.73	$36.57	$37.09	149,800	—	0.52%	$1.07B	—	—
2025-09-02	$38.01	$38.43	$37.67	$37.70	140,500	—	0.49%	$1.09B	—	—
2025-08-29	$38.52	$38.78	$38.21	$38.51	147,800	—	0.51%	$1.11B	—	—
2025-08-28	$38.45	$38.58	$37.83	$38.46	169,100	—	0.59%	$1.11B	—	—
2025-08-27	$37.66	$38.46	$37.66	$38.06	98,100	—	0.34%	$1.10B	—	—
2025-08-26	$37.97	$38.22	$37.66	$37.66	133,700	—	0.46%	$1.09B	—	—
2025-08-25	$37.77	$38.83	$37.77	$38.00	125,500	—	0.44%	$1.10B	—	—
2025-08-22	$37.67	$38.91	$37.40	$38.61	239,400	—	0.83%	$1.11B	—	—
2025-08-21	$37.22	$37.66	$37.08	$37.38	110,300	—	0.38%	$1.08B	—	—
2025-08-20	$37.71	$38.32	$37.01	$37.16	128,900	—	0.45%	$1.07B	—	—
2025-08-19	$38.09	$38.42	$37.16	$37.53	137,800	—	0.48%	$1.08B	—	—
2025-08-18	$37.95	$38.71	$37.95	$38.20	166,400	—	0.58%	$1.10B	—	—
2025-08-15	$37.66	$38.27	$37.13	$37.89	140,100	—	0.49%	$1.09B	—	—
2025-08-14	$37.86	$38.25	$37.23	$37.68	133,200	—	0.46%	$1.09B	—	—
2025-08-13	$38.50	$38.88	$38.02	$38.31	172,000	—	0.60%	$1.10B	—	—
2025-08-12	$37.87	$38.50	$37.74	$38.20	273,600	—	0.95%	$1.10B	—	—
2025-08-11	$38.02	$38.37	$37.07	$37.62	178,300	—	0.62%	$1.08B	—	—
2025-08-08	$38.85	$38.85	$37.44	$38.00	188,000	—	0.65%	$1.10B	—	—
2025-08-07	$38.29	$38.74	$36.88	$38.45	539,500	—	1.87%	$1.11B	—	—
2025-08-06	$36.88	$39.32	$36.31	$38.20	415,800	—	1.44%	$1.10B	—	—
2025-08-05	$34.00	$35.31	$33.72	$35.08	136,600	—	0.47%	$1.01B	—	—
2025-08-04	$33.01	$33.95	$33.01	$33.93	129,300	—	0.45%	$978M	—	—
2025-08-01	$34.03	$34.19	$32.76	$33.13	140,500	—	0.49%	$955M	—	—
2025-07-31	$35.19	$35.50	$34.08	$34.57	135,200	—	0.47%	$996M	—	—
2025-07-30	$36.00	$36.21	$35.15	$35.55	116,500	—	0.40%	$1.02B	—	—
2025-07-29	$36.59	$36.59	$35.87	$36.10	224,700	—	0.78%	$1.04B	—	—
2025-07-28	$36.30	$37.02	$36.16	$36.25	95,700	—	0.33%	$1.04B	—	—
2025-07-25	$36.84	$36.84	$35.94	$36.01	117,100	—	0.41%	$1.04B	—	—
2025-07-24	$36.41	$37.14	$36.30	$36.89	129,700	—	0.45%	$1.06B	—	—
2025-07-23	$35.93	$36.73	$35.93	$36.73	150,700	—	0.52%	$1.06B	—	—
2025-07-22	$35.33	$35.94	$35.25	$35.71	168,400	—	0.58%	$1.03B	—	—
2025-07-21	$35.72	$35.78	$35.30	$35.40	75,900	—	0.26%	$1.02B	—	—
2025-07-18	$35.59	$35.64	$35.10	$35.37	109,400	—	0.38%	$1.02B	—	—
2025-07-17	$34.48	$35.55	$34.41	$35.32	199,100	—	0.69%	$1.02B	—	—
2025-07-16	$34.87	$34.92	$34.29	$34.68	117,300	—	0.41%	$999M	—	—
2025-07-15	$35.70	$35.74	$34.65	$34.70	165,200	—	0.57%	$1000M	—	—
2025-07-14	$35.80	$35.83	$35.03	$35.68	187,800	—	0.65%	$1.03B	—	—
2025-07-11	$35.48	$36.14	$35.13	$36.03	145,600	—	0.51%	$1.04B	—	—
2025-07-10	$34.76	$35.60	$34.51	$35.42	176,300	—	0.61%	$1.02B	—	—
2025-07-09	$34.73	$35.02	$34.31	$34.89	136,300	—	0.47%	$1.01B	—	—
2025-07-08	$33.83	$35.00	$33.71	$34.78	156,600	—	0.54%	$1.00B	—	—
2025-07-07	$33.81	$34.27	$33.23	$33.66	127,900	—	0.44%	$970M	—	—
2025-07-03	$34.12	$34.55	$33.85	$34.22	82,200	—	0.29%	$986M	—	—
2025-07-02	$34.03	$34.05	$33.26	$34.04	148,800	—	0.52%	$981M	—	—
2025-07-01	$32.99	$34.27	$32.43	$33.76	200,900	—	0.70%	$973M	—	—
2025-06-30	$33.25	$33.39	$32.95	$32.97	152,000	—	0.53%	$950M	—	—
2025-06-27	$33.48	$33.78	$33.09	$33.35	707,800	—	—	—	—	—
2025-06-26	$32.79	$33.47	$32.53	$33.31	126,600	—	—	—	—	—
2025-06-25	$31.89	$32.73	$31.76	$32.42	236,200	—	—	—	—	—
2025-06-24	$31.79	$32.31	$31.77	$32.00	120,100	—	—	—	—	—
2025-06-23	$33.50	$33.50	$31.79	$32.01	160,100	—	—	—	—	—
2025-06-20	$33.89	$33.89	$33.00	$33.24	245,000	—	—	—	—	—
2025-06-18	$34.04	$34.38	$33.61	$33.82	189,900	—	—	—	—	—
2025-06-17	$34.44	$35.34	$34.08	$34.10	193,900	—	—	—	—	—
2025-06-16	$34.26	$34.42	$33.78	$34.11	183,300	—	—	—	—	—
2025-06-13	$34.21	$34.49	$33.42	$34.31	247,900	—	—	—	—	—
2025-06-12	$32.88	$33.75	$32.72	$33.71	290,400	—	—	—	—	—
2025-06-11	$32.71	$33.55	$32.37	$33.44	387,600	—	—	—	—	—
2025-06-10	$31.30	$32.53	$30.74	$32.48	686,700	—	—	—	—	—
2025-06-09	$30.56	$31.09	$30.45	$30.98	286,400	—	—	—	—	—
2025-06-06	$30.18	$30.50	$29.86	$30.42	102,100	—	—	—	—	—
2025-06-05	$29.76	$29.92	$29.26	$29.65	120,400	—	—	—	—	—
2025-06-04	$30.50	$30.77	$29.51	$29.66	121,700	—	—	—	—	—
2025-06-03	$29.51	$30.69	$29.37	$30.60	284,700	—	—	—	—	—
2025-06-02	$29.49	$29.91	$29.42	$29.61	145,900	—	—	—	—	—
2025-05-30	$30.00	$30.04	$29.16	$29.26	137,600	—	—	—	—	—
2025-05-29	$29.84	$30.21	$29.43	$30.15	257,700	—	—	—	—	—
2025-05-28	$29.98	$30.29	$29.51	$29.72	182,700	—	—	—	—	—
2025-05-27	$29.01	$29.73	$28.81	$29.72	302,100	—	—	—	—	—
2025-05-23	$28.03	$28.99	$28.03	$28.97	278,200	—	—	—	—	—
2025-05-22	$29.11	$29.11	$28.30	$28.70	158,900	—	—	—	—	—
2025-05-21	$29.23	$29.53	$28.94	$29.16	189,000	—	—	—	—	—
2025-05-20	$29.57	$30.18	$29.41	$29.58	102,100	—	—	—	—	—
2025-05-19	$29.76	$29.95	$29.35	$29.61	129,300	—	—	—	—	—
2025-05-16	$29.96	$30.25	$29.70	$30.00	178,400	—	—	—	—	—
2025-05-15	$29.93	$30.06	$29.18	$29.97	145,600	—	—	—	—	—
2025-05-14	$29.98	$30.33	$29.83	$30.04	171,600	—	—	—	—	—
2025-05-13	$30.25	$30.84	$30.17	$30.22	193,900	—	—	—	—	—
2025-05-12	$29.90	$31.02	$29.79	$30.18	281,000	—	—	—	—	—
2025-05-09	$29.21	$30.06	$29.00	$29.71	273,800	—	—	—	—	—
2025-05-08	$28.23	$29.04	$28.18	$28.73	209,700	—	—	—	—	—
2025-05-07	$28.74	$29.05	$26.53	$27.77	283,300	—	—	—	—	—
2025-05-06	$29.66	$30.20	$29.43	$29.49	126,100	—	—	—	—	—
2025-05-05	$29.57	$30.08	$29.51	$29.56	103,100	—	—	—	—	—
2025-05-02	$29.95	$30.25	$29.36	$30.16	91,600	—	—	—	—	—
2025-05-01	$28.81	$29.68	$28.63	$29.42	139,300	—	—	—	—	—
2025-04-30	$29.46	$29.46	$28.25	$29.04	116,700	—	—	—	—	—
2025-04-29	$29.79	$30.13	$29.48	$29.72	84,300	—	—	—	—	—
2025-04-28	$29.56	$30.08	$29.56	$29.83	83,900	—	—	—	—	—
2025-04-25	$29.29	$29.98	$28.98	$29.83	108,000	—	—	—	—	—
2025-04-24	$28.77	$29.51	$28.67	$29.30	142,900	—	—	—	—	—
2025-04-23	$28.98	$29.50	$28.37	$28.63	195,900	—	—	—	—	—
2025-04-22	$28.62	$29.01	$27.94	$28.60	169,400	—	—	—	—	—
2025-04-21	$28.53	$28.84	$27.99	$28.38	163,800	—	—	—	—	—
2025-04-17	$28.37	$29.46	$28.37	$29.03	126,600	—	—	—	—	—
2025-04-16	$28.07	$28.70	$27.98	$28.26	199,200	—	—	—	—	—
2025-04-15	$27.53	$28.58	$27.53	$28.09	170,800	—	—	—	—	—
2025-04-14	$27.99	$28.27	$27.50	$27.92	171,400	—	—	—	—	—
2025-04-11	$26.44	$27.70	$26.12	$27.33	166,000	—	—	—	—	—
2025-04-10	$27.39	$27.44	$25.84	$26.31	243,200	—	—	—	—	—
2025-04-09	$25.11	$29.02	$25.11	$28.35	229,500	—	—	—	—	—
2025-04-08	$28.07	$28.07	$25.42	$25.74	189,800	—	—	—	—	—
2025-04-07	$25.93	$27.91	$25.53	$26.77	248,600	—	—	—	—	—
2025-04-04	$28.50	$28.88	$26.31	$26.89	312,000	—	—	—	—	—
2025-04-03	$31.03	$31.47	$29.61	$29.86	183,300	—	—	—	—	—
2025-04-02	$32.36	$33.28	$32.24	$33.00	208,300	—	—	—	—	—
2025-04-01	$31.41	$32.63	$31.39	$32.46	121,200	—	—	—	—	—
2025-03-31	$31.63	$31.98	$30.98	$31.58	137,600	—	—	—	—	—
2025-03-28	$32.40	$32.49	$31.36	$31.82	84,300	—	—	—	—	—
2025-03-27	$32.08	$32.64	$31.96	$32.55	91,400	—	—	—	—	—
2025-03-26	$32.57	$33.00	$31.94	$32.09	59,800	—	—	—	—	—
2025-03-25	$32.13	$32.75	$32.13	$32.38	168,000	—	—	—	—	—
2025-03-24	$31.73	$32.46	$31.73	$32.19	135,700	—	—	—	—	—
2025-03-21	$31.72	$31.95	$31.21	$31.42	308,800	—	—	—	—	—
2025-03-20	$31.63	$32.34	$31.53	$32.11	83,000	—	—	—	—	—
2025-03-19	$31.54	$32.34	$31.52	$31.97	132,100	—	—	—	—	—
2025-03-18	$31.64	$31.85	$31.07	$31.33	119,900	—	—	—	—	—
2025-03-17	$31.23	$31.91	$31.23	$31.60	97,600	—	—	—	—	—
2025-03-14	$31.22	$31.44	$30.95	$31.39	93,300	—	—	—	—	—
2025-03-13	$31.52	$31.85	$30.80	$31.02	72,400	—	—	—	—	—
2025-03-12	$31.91	$32.13	$31.36	$31.56	117,900	—	—	—	—	—
2025-03-11	$31.68	$32.38	$31.55	$31.97	146,100	—	—	—	—	—
2025-03-10	$32.00	$32.50	$31.19	$31.57	217,900	—	—	—	—	—
2025-03-07	$32.50	$33.17	$32.38	$32.60	116,100	—	—	—	—	—
2025-03-06	$32.52	$32.70	$31.79	$32.29	123,200	—	—	—	—	—
2025-03-05	$32.76	$33.49	$32.13	$32.70	138,300	—	—	—	—	—
2025-03-04	$33.79	$33.92	$32.48	$33.15	189,100	—	—	—	—	—
2025-03-03	$36.81	$37.45	$34.05	$34.17	229,400	—	—	—	—	—
2025-02-28	$37.79	$37.79	$36.33	$37.04	230,900	—	—	—	—	—
2025-02-27	$35.71	$38.64	$35.71	$38.02	384,100	—	—	—	—	—
2025-02-26	$35.24	$35.74	$34.66	$34.81	168,400	—	—	—	—	—
2025-02-25	$35.99	$36.20	$35.12	$35.47	198,800	—	—	—	—	—
2025-02-24	$35.78	$36.08	$35.12	$35.77	106,800	—	—	—	—	—
2025-02-21	$36.69	$36.69	$35.51	$35.81	128,100	—	—	—	—	—
2025-02-20	$36.26	$36.52	$35.88	$36.34	88,100	—	—	—	—	—
2025-02-19	$36.71	$36.80	$36.27	$36.60	130,000	—	—	—	—	—
2025-02-18	$36.57	$36.95	$35.82	$36.75	63,900	—	—	—	—	—
2025-02-14	$36.35	$36.50	$36.04	$36.44	72,500	—	—	—	—	—
2025-02-13	$36.00	$36.05	$35.16	$35.99	59,200	—	—	—	—	—
2025-02-12	$36.01	$36.16	$35.70	$35.95	82,800	—	—	—	—	—
2025-02-11	$35.96	$36.50	$35.47	$36.48	70,500	—	—	—	—	—
2025-02-10	$35.03	$36.17	$35.03	$36.05	76,100	—	—	—	—	—
2025-02-07	$34.96	$35.28	$34.64	$34.75	76,500	—	—	—	—	—
2025-02-06	$35.50	$35.50	$34.57	$35.04	122,800	—	—	—	—	—
2025-02-05	$35.12	$35.22	$34.80	$35.16	57,700	—	—	—	—	—
2025-02-04	$33.62	$35.16	$33.43	$35.13	88,200	—	—	—	—	—
2025-02-03	$33.25	$34.25	$32.93	$33.75	212,200	—	—	—	—	—
2025-01-31	$34.04	$34.04	$33.07	$33.37	88,900	—	—	—	—	—
2025-01-30	$34.64	$34.98	$33.71	$33.99	81,700	—	—	—	—	—
2025-01-29	$33.98	$34.57	$33.76	$34.20	63,500	—	—	—	—	—
2025-01-28	$34.48	$34.85	$33.91	$34.31	84,000	—	—	—	—	—
2025-01-27	$34.87	$35.38	$34.41	$34.51	88,100	—	—	—	—	—
2025-01-24	$35.09	$35.30	$34.71	$35.17	63,800	—	—	—	—	—
2025-01-23	$35.29	$35.58	$34.94	$35.18	97,100	—	—	—	—	—
2025-01-22	$36.13	$36.13	$35.20	$35.24	198,400	—	—	—	—	—
2025-01-21	$36.66	$36.88	$36.30	$36.57	68,500	—	—	—	—	—
2025-01-17	$36.64	$37.03	$36.17	$36.52	64,900	—	—	—	—	—
2025-01-16	$36.66	$36.91	$35.81	$36.35	70,700	—	—	—	—	—
2025-01-15	$35.97	$36.74	$35.75	$36.68	80,300	—	—	—	—	—
2025-01-14	$34.84	$35.65	$34.84	$35.64	78,500	—	—	—	—	—
2025-01-13	$34.75	$35.39	$34.54	$34.78	109,900	—	—	—	—	—
2025-01-10	$35.64	$35.79	$34.28	$34.74	82,300	—	—	—	—	—
2025-01-08	$35.15	$35.37	$34.76	$35.32	89,700	—	—	—	—	—
2025-01-07	$35.44	$35.45	$34.94	$35.39	89,200	—	—	—	—	—
2025-01-06	$36.46	$36.51	$35.17	$35.47	112,700	—	—	—	—	—
2025-01-03	$35.66	$35.95	$35.05	$35.91	127,300	—	—	—	—	—
2025-01-02	$34.69	$35.51	$34.69	$35.30	114,800	—	—	—	—	—
2024-12-31	$33.83	$34.59	$33.70	$34.30	83,700	—	—	—	—	—
2024-12-30	$33.15	$33.90	$33.03	$33.60	52,500	—	—	—	—	—
2024-12-27	$33.61	$33.84	$33.03	$33.23	74,400	—	—	—	—	—
2024-12-26	$33.38	$33.92	$32.79	$33.80	56,600	—	—	—	—	—
2024-12-24	$33.16	$33.51	$32.72	$33.49	45,300	—	—	—	—	—
2024-12-23	$32.50	$33.04	$32.46	$32.79	94,400	—	—	—	—	—
2024-12-20	$32.18	$33.17	$32.18	$32.61	400,200	—	—	—	—	—
2024-12-19	$33.05	$33.22	$32.63	$32.66	134,500	—	—	—	—	—
2024-12-18	$34.66	$34.71	$32.16	$32.54	115,200	—	—	—	—	—
2024-12-17	$34.14	$34.52	$33.35	$34.34	100,800	—	—	—	—	—
2024-12-16	$34.22	$34.76	$34.00	$34.46	82,100	—	—	—	—	—
2024-12-13	$35.19	$35.19	$34.31	$34.43	179,300	—	—	—	—	—
2024-12-12	$36.54	$36.54	$35.03	$35.44	137,100	—	—	—	—	—
2024-12-11	$36.68	$36.84	$35.99	$36.53	115,100	—	—	—	—	—
2024-12-10	$34.94	$36.53	$34.74	$36.25	160,000	—	—	—	—	—
2024-12-09	$35.46	$35.61	$34.61	$34.62	149,800	—	—	—	—	—
2024-12-06	$35.76	$35.94	$34.00	$34.89	501,800	—	—	—	—	—
2024-12-05	$36.64	$37.14	$35.96	$35.99	100,100	—	—	—	—	—
2024-12-04	$37.70	$37.91	$36.00	$36.85	231,100	—	—	—	—	—
2024-12-03	$38.10	$38.10	$37.45	$37.50	142,100	—	—	—	—	—
2024-12-02	$38.17	$38.17	$37.42	$37.91	94,900	—	—	—	—	—
2024-11-29	$38.35	$38.66	$37.90	$38.22	48,700	—	—	—	—	—
2024-11-27	$37.81	$38.24	$37.80	$37.94	70,900	—	—	—	—	—
2024-11-26	$37.79	$37.95	$37.43	$37.57	85,900	—	—	—	—	—
2024-11-25	$38.58	$38.74	$37.77	$37.96	130,000	—	—	—	—	—
2024-11-22	$38.11	$38.69	$37.78	$38.29	172,400	—	—	—	—	—
2024-11-21	$37.60	$38.11	$37.56	$37.99	135,100	—	—	—	—	—
2024-11-20	$37.39	$37.81	$36.72	$37.51	125,200	—	—	—	—	—
2024-11-19	$36.69	$37.60	$36.69	$37.52	69,800	—	—	—	—	—
2024-11-18	$36.98	$37.64	$36.78	$37.02	106,200	—	—	—	—	—
2024-11-15	$37.25	$37.25	$35.93	$36.61	151,500	—	—	—	—	—
2024-11-14	$37.07	$37.21	$36.17	$36.76	122,900	—	—	—	—	—
2024-11-13	$37.88	$38.07	$36.78	$36.81	118,700	—	—	—	—	—
2024-11-12	$37.82	$38.15	$37.64	$37.80	148,600	—	—	—	—	—
2024-11-11	$38.07	$38.08	$37.04	$37.86	112,000	—	—	—	—	—
2024-11-08	$37.90	$38.23	$37.02	$37.86	151,700	—	—	—	—	—
2024-11-07	$37.69	$38.93	$37.19	$38.05	228,300	—	—	—	—	—
2024-11-06	$37.39	$38.23	$35.49	$37.84	426,300	—	—	—	—	—
2024-11-05	$33.30	$34.69	$33.24	$34.58	120,700	—	—	—	—	—
2024-11-04	$32.68	$33.99	$32.68	$33.49	114,700	—	—	—	—	—
2024-11-01	$33.54	$33.71	$32.45	$32.60	153,200	—	—	—	—	—
2024-10-31	$33.80	$34.10	$33.13	$33.17	135,900	—	—	—	—	—
2024-10-30	$34.02	$34.90	$33.60	$33.69	147,100	—	—	—	—	—
2024-10-29	$33.80	$34.34	$33.60	$34.07	139,900	—	—	—	—	—
2024-10-28	$33.70	$34.24	$33.70	$33.87	95,800	—	—	—	—	—
2024-10-25	$34.49	$34.86	$34.23	$34.28	62,400	—	—	—	—	—
2024-10-24	$34.07	$34.16	$33.32	$34.15	82,900	—	—	—	—	—
2024-10-23	$33.24	$34.01	$33.17	$33.99	120,800	—	—	—	—	—
2024-10-22	$33.62	$33.62	$33.07	$33.57	81,000	—	—	—	—	—
2024-10-21	$33.93	$34.07	$33.51	$33.60	77,600	—	—	—	—	—
2024-10-18	$34.36	$34.39	$33.46	$33.64	58,900	—	—	—	—	—
2024-10-17	$34.10	$34.61	$33.75	$34.51	51,800	—	—	—	—	—
2024-10-16	$33.81	$34.45	$33.59	$34.40	56,200	—	—	—	—	—
2024-10-15	$33.68	$34.02	$33.06	$33.46	62,700	—	—	—	—	—
2024-10-14	$34.61	$34.77	$34.06	$34.23	44,300	—	—	—	—	—
2024-10-11	$34.18	$35.37	$34.14	$35.15	57,600	—	—	—	—	—
2024-10-10	$34.41	$34.49	$34.09	$34.36	114,800	—	—	—	—	—
2024-10-09	$34.44	$35.17	$34.31	$34.63	72,900	—	—	—	—	—
2024-10-08	$35.22	$35.22	$34.29	$34.65	61,100	—	—	—	—	—
2024-10-07	$35.86	$36.22	$35.48	$35.63	57,300	—	—	—	—	—
2024-10-04	$36.18	$36.33	$35.49	$35.94	68,100	—	—	—	—	—
2024-10-03	$35.08	$35.96	$34.70	$35.51	96,000	—	—	—	—	—
2024-10-02	$35.55	$35.76	$35.02	$35.27	74,600	—	—	—	—	—
2024-10-01	$34.58	$35.79	$34.53	$35.37	95,600	—	—	—	—	—
2024-09-30	$34.60	$34.91	$34.13	$34.69	143,900	—	—	—	—	—
2024-09-27	$34.90	$35.08	$34.56	$34.63	87,500	—	—	—	—	—
2024-09-26	$35.46	$35.74	$34.62	$34.65	138,400	—	—	—	—	—
2024-09-25	$36.84	$36.84	$35.75	$35.94	65,400	—	—	—	—	—
2024-09-24	$37.23	$37.53	$36.50	$37.00	66,500	—	—	—	—	—
2024-09-23	$35.96	$37.33	$35.96	$36.80	68,800	—	—	—	—	—
2024-09-20	$36.13	$36.49	$35.91	$36.00	268,300	—	—	—	—	—
2024-09-19	$36.33	$36.64	$35.65	$36.43	67,600	—	—	—	—	—
2024-09-18	$35.58	$36.42	$35.16	$35.16	78,500	—	—	—	—	—
2024-09-17	$35.30	$36.40	$34.76	$35.69	84,000	—	—	—	—	—
2024-09-16	$34.48	$34.98	$34.15	$34.84	100,500	—	—	—	—	—
2024-09-13	$34.72	$34.72	$33.77	$33.99	114,500	—	—	—	—	—
2024-09-12	$34.16	$34.44	$33.66	$34.15	83,300	—	—	—	—	—
2024-09-11	$33.56	$33.91	$32.83	$33.66	326,100	—	—	—	—	—
2024-09-10	$34.45	$34.45	$33.46	$33.82	145,600	—	—	—	—	—
2024-09-09	$36.09	$36.42	$34.24	$34.25	109,800	—	—	—	—	—
2024-09-06	$35.84	$36.42	$35.30	$36.29	158,200	—	—	—	—	—
2024-09-05	$39.28	$39.28	$35.83	$35.92	161,800	—	—	—	—	—
2024-09-04	$38.90	$39.65	$38.89	$38.93	261,900	—	—	—	—	—
2024-09-03	$39.47	$39.61	$38.58	$39.18	298,900	—	—	—	—	—
2024-08-30	$38.53	$39.91	$38.46	$39.81	410,600	—	—	—	—	—
2024-08-29	$38.62	$38.97	$38.13	$38.69	100,300	—	—	—	—	—
2024-08-28	$38.36	$38.58	$37.87	$38.36	100,500	—	—	—	—	—
2024-08-27	$38.38	$38.38	$37.76	$38.27	50,600	—	—	—	—	—
2024-08-26	$38.79	$38.95	$38.13	$38.42	86,700	—	—	—	—	—
2024-08-23	$37.48	$38.36	$37.21	$38.03	77,400	—	—	—	—	—
2024-08-22	$37.23	$37.44	$36.79	$37.00	45,500	—	—	—	—	—
2024-08-21	$37.44	$37.58	$36.89	$36.97	61,100	—	—	—	—	—
2024-08-20	$38.48	$38.48	$37.03	$37.07	60,300	—	—	—	—	—
2024-08-19	$38.56	$38.70	$37.74	$38.42	140,800	—	—	—	—	—
2024-08-16	$37.78	$38.39	$37.65	$38.02	78,800	—	—	—	—	—
2024-08-15	$38.16	$38.73	$37.35	$37.83	144,200	—	—	—	—	—
2024-08-14	$37.04	$37.23	$36.28	$37.10	68,800	—	—	—	—	—
2024-08-13	$38.12	$38.12	$36.95	$37.00	72,500	—	—	—	—	—
2024-08-12	$38.00	$38.56	$37.83	$38.09	137,500	—	—	—	—	—
2024-08-09	$37.74	$37.84	$36.66	$37.73	142,200	—	—	—	—	—
2024-08-08	$37.90	$38.75	$37.00	$37.77	198,900	—	—	—	—	—
2024-08-07	$38.99	$41.50	$36.61	$37.74	279,600	—	—	—	—	—
2024-08-06	$32.64	$33.97	$32.64	$33.78	127,600	—	—	—	—	—
2024-08-05	$32.18	$32.95	$31.20	$32.92	183,700	—	—	—	—	—
2024-08-02	$34.83	$35.84	$33.47	$33.87	108,600	—	—	—	—	—
2024-08-01	$37.66	$37.76	$35.79	$36.15	121,500	—	—	—	—	—
2024-07-31	$37.21	$38.17	$37.03	$37.95	159,900	—	—	—	—	—
2024-07-30	$37.07	$37.64	$36.75	$37.03	65,200	—	—	—	—	—
2024-07-29	$37.42	$37.50	$36.33	$36.83	73,700	—	—	—	—	—
2024-07-26	$37.78	$37.87	$36.93	$37.25	66,800	—	—	—	—	—
2024-07-25	$36.59	$37.96	$36.59	$37.20	116,100	—	—	—	—	—
2024-07-24	$36.64	$37.20	$36.25	$36.36	64,400	—	—	—	—	—
2024-07-23	$36.54	$37.30	$36.21	$37.00	82,200	—	—	—	—	—
2024-07-22	$35.93	$36.62	$35.38	$36.55	77,700	—	—	—	—	—
2024-07-19	$36.50	$36.84	$35.72	$35.78	99,700	—	—	—	—	—
2024-07-18	$36.20	$37.67	$36.12	$36.69	108,300	—	—	—	—	—
2024-07-17	$36.54	$37.17	$36.12	$36.56	107,900	—	—	—	—	—
2024-07-16	$36.00	$37.05	$35.67	$36.90	145,600	—	—	—	—	—
2024-07-15	$36.00	$36.52	$35.72	$36.03	169,100	—	—	—	—	—
2024-07-12	$35.13	$35.64	$34.63	$35.50	139,600	—	—	—	—	—
2024-07-11	$33.79	$34.69	$33.50	$34.52	103,200	—	—	—	—	—
2024-07-10	$32.79	$33.27	$32.71	$33.27	56,300	—	—	—	—	—
2024-07-09	$32.44	$32.75	$32.03	$32.71	64,500	—	—	—	—	—
2024-07-08	$32.88	$33.00	$32.41	$32.76	101,600	—	—	—	—	—
2024-07-05	$33.02	$33.19	$32.41	$32.72	70,800	—	—	—	—	—
2024-07-03	$33.39	$33.64	$32.97	$33.36	36,600	—	—	—	—	—
2024-07-02	$33.01	$33.56	$32.94	$33.23	68,700	—	—	—	—	—
2024-07-01	$33.68	$33.68	$32.53	$32.75	86,400	—	—	—	—	—
2024-06-28	$33.69	$33.80	$33.18	$33.53	359,000	—	—	—	—	—
2024-06-27	$33.88	$33.92	$32.74	$33.51	108,400	—	—	—	—	—
2024-06-26	$33.38	$33.59	$32.97	$33.53	78,200	—	—	—	—	—
2024-06-25	$33.35	$33.65	$32.97	$33.45	60,000	—	—	—	—	—
2024-06-24	$32.47	$33.43	$32.47	$33.34	108,000	—	—	—	—	—
2024-06-21	$32.73	$32.73	$31.98	$32.36	377,700	—	—	—	—	—
2024-06-20	$32.75	$33.41	$32.36	$32.56	70,900	—	—	—	—	—
2024-06-18	$33.12	$33.85	$32.95	$33.02	124,600	—	—	—	—	—
2024-06-17	$31.65	$33.17	$31.65	$32.98	107,200	—	—	—	—	—
2024-06-14	$32.63	$32.63	$31.82	$32.06	71,000	—	—	—	—	—
2024-06-13	$33.38	$33.49	$32.67	$33.00	112,800	—	—	—	—	—
2024-06-12	$34.43	$34.43	$33.50	$33.67	74,400	—	—	—	—	—
2024-06-11	$32.89	$33.58	$32.50	$33.55	99,700	—	—	—	—	—
2024-06-10	$32.25	$33.58	$32.25	$33.12	117,100	—	—	—	—	—
2024-06-07	$32.31	$32.86	$32.23	$32.50	99,400	—	—	—	—	—
2024-06-06	$33.65	$33.78	$32.52	$32.53	90,700	—	—	—	—	—
2024-06-05	$33.49	$34.10	$33.12	$33.96	80,800	—	—	—	—	—
2024-06-04	$33.46	$33.47	$32.76	$33.44	110,200	—	—	—	—	—
2024-06-03	$36.01	$36.01	$33.55	$33.78	113,600	—	—	—	—	—
2024-05-31	$35.47	$36.10	$35.41	$35.91	183,500	—	—	—	—	—
2024-05-30	$35.36	$35.80	$35.35	$35.47	79,400	—	—	—	—	—
2024-05-29	$36.00	$36.33	$35.35	$35.38	93,000	—	—	—	—	—
2024-05-28	$36.49	$36.76	$36.19	$36.66	190,700	—	—	—	—	—
2024-05-24	$36.44	$36.68	$35.96	$36.19	96,400	—	—	—	—	—
2024-05-23	$36.80	$36.80	$35.82	$36.21	146,000	—	—	—	—	—
2024-05-22	$37.75	$37.75	$36.44	$36.78	148,300	—	—	—	—	—
2024-05-21	$37.72	$38.28	$37.60	$37.85	113,300	—	—	—	—	—
2024-05-20	$37.11	$38.08	$37.00	$37.91	408,700	—	—	—	—	—
2024-05-17	$36.59	$37.44	$36.14	$37.17	292,300	—	—	—	—	—
2024-05-16	$35.66	$36.43	$35.39	$36.35	149,300	—	—	—	—	—
2024-05-15	$36.09	$36.59	$35.06	$35.97	285,900	—	—	—	—	—
2024-05-14	$34.73	$36.07	$34.38	$35.85	385,500	—	—	—	—	—
2024-05-13	$34.00	$34.73	$33.85	$34.55	231,600	—	—	—	—	—
2024-05-10	$33.77	$34.25	$33.77	$34.00	291,500	—	—	—	—	—
2024-05-09	$32.39	$34.42	$32.02	$33.71	326,900	—	—	—	—	—
2024-05-08	$28.55	$32.36	$27.50	$32.25	486,800	—	—	—	—	—
2024-05-07	$28.66	$28.87	$28.40	$28.48	132,100	—	—	—	—	—
2024-05-06	$27.85	$28.56	$27.85	$28.46	114,800	—	—	—	—	—
2024-05-03	$27.41	$27.88	$27.27	$27.70	140,300	—	—	—	—	—
2024-05-02	$26.47	$27.07	$26.29	$27.00	108,000	—	—	—	—	—
2024-05-01	$26.24	$26.84	$26.01	$26.31	92,000	—	—	—	—	—
2024-04-30	$26.66	$26.83	$26.30	$26.31	145,000	—	—	—	—	—
2024-04-29	$27.28	$27.31	$26.84	$27.02	95,700	—	—	—	—	—
2024-04-26	$25.93	$27.08	$25.89	$27.08	99,500	—	—	—	—	—
2024-04-25	$26.10	$26.15	$25.48	$26.12	95,500	—	—	—	—	—
2024-04-24	$25.93	$26.15	$25.65	$26.11	96,100	—	—	—	—	—
2024-04-23	$24.85	$26.18	$24.85	$26.14	118,400	—	—	—	—	—
2024-04-22	$25.28	$25.42	$24.88	$25.10	90,500	—	—	—	—	—
2024-04-19	$24.91	$25.62	$24.91	$25.30	124,200	—	—	—	—	—
2024-04-18	$24.84	$25.54	$24.84	$25.04	116,200	—	—	—	—	—
2024-04-17	$24.94	$25.06	$24.33	$24.78	103,000	—	—	—	—	—
2024-04-16	$24.94	$25.00	$24.48	$24.89	81,200	—	—	—	—	—
2024-04-15	$25.86	$25.88	$25.01	$25.13	59,100	—	—	—	—	—
2024-04-12	$26.35	$26.35	$25.55	$25.58	93,300	—	—	—	—	—
2024-04-11	$26.38	$26.39	$25.96	$26.38	70,300	—	—	—	—	—
2024-04-10	$25.96	$26.44	$25.59	$26.21	111,100	—	—	—	—	—
2024-04-09	$26.92	$27.29	$26.53	$26.54	61,700	—	—	—	—	—
2024-04-08	$27.33	$27.37	$26.70	$26.70	70,900	—	—	—	—	—
2024-04-05	$27.15	$27.47	$27.07	$27.09	73,900	—	—	—	—	—
2024-04-04	$27.53	$27.70	$27.01	$27.10	73,000	—	—	—	—	—
2024-04-03	$26.70	$27.42	$26.59	$27.26	88,400	—	—	—	—	—
2024-04-02	$26.87	$27.10	$26.48	$26.67	125,800	—	—	—	—	—
2024-04-01	$27.32	$27.32	$26.78	$27.07	90,400	—	—	—	—	—
2024-03-28	$26.96	$27.38	$26.92	$27.20	119,900	—	—	—	—	—
2024-03-27	$26.21	$26.78	$26.21	$26.78	79,200	—	—	—	—	—
2024-03-26	$26.40	$26.46	$25.99	$26.02	97,400	—	—	—	—	—
2024-03-25	$25.99	$26.60	$25.90	$26.33	78,500	—	—	—	—	—
2024-03-22	$26.88	$26.91	$25.99	$26.02	111,700	—	—	—	—	—
2024-03-21	$26.85	$27.42	$26.78	$26.82	176,500	—	—	—	—	—
2024-03-20	$26.10	$27.09	$25.86	$26.86	106,800	—	—	—	—	—
2024-03-19	$25.65	$26.28	$25.42	$26.19	122,300	—	—	—	—	—
2024-03-18	$25.67	$26.03	$25.42	$25.66	83,200	—	—	—	—	—
2024-03-15	$25.70	$26.28	$25.65	$25.75	280,500	—	—	—	—	—
2024-03-14	$25.83	$26.00	$25.53	$25.76	75,900	—	—	—	—	—
2024-03-13	$26.00	$26.30	$25.47	$25.65	116,700	—	—	—	—	—
2024-03-12	$25.49	$25.98	$25.39	$25.80	95,100	—	—	—	—	—
2024-03-11	$25.44	$25.75	$25.32	$25.66	72,500	—	—	—	—	—
2024-03-08	$26.01	$26.08	$24.81	$25.63	126,600	—	—	—	—	—
2024-03-07	$26.09	$26.54	$26.03	$26.04	90,400	—	—	—	—	—
2024-03-06	$26.51	$27.05	$24.89	$26.04	198,100	—	—	—	—	—
2024-03-05	$27.35	$27.67	$27.10	$27.30	69,900	—	—	—	—	—
2024-03-04	$27.30	$27.46	$27.16	$27.32	78,600	—	—	—	—	—
2024-03-01	$27.07	$27.61	$27.07	$27.27	65,900	—	—	—	—	—
2024-02-29	$27.39	$27.65	$26.65	$26.95	117,700	—	—	—	—	—
2024-02-28	$27.34	$27.50	$27.01	$27.07	63,100	—	—	—	—	—
2024-02-27	$27.69	$27.80	$27.36	$27.46	168,200	—	—	—	—	—
2024-02-26	$27.15	$27.63	$27.04	$27.44	64,400	—	—	—	—	—
2024-02-23	$27.19	$27.54	$27.04	$27.32	59,900	—	—	—	—	—
2024-02-22	$27.35	$27.67	$27.12	$27.36	85,700	—	—	—	—	—
2024-02-21	$27.18	$27.78	$27.18	$27.50	75,700	—	—	—	—	—
2024-02-20	$26.94	$27.24	$26.94	$27.15	100,600	—	—	—	—	—
2024-02-16	$27.70	$27.76	$27.24	$27.26	84,800	—	—	—	—	—
2024-02-15	$26.81	$28.01	$26.81	$27.78	114,800	—	—	—	—	—
2024-02-14	$26.65	$26.97	$26.47	$26.66	130,700	—	—	—	—	—
2024-02-13	$27.02	$27.27	$26.23	$26.29	161,100	—	—	—	—	—
2024-02-12	$27.05	$27.82	$27.00	$27.41	94,100	—	—	—	—	—
2024-02-09	$26.84	$26.96	$26.47	$26.81	71,600	—	—	—	—	—
2024-02-08	$26.14	$26.74	$25.89	$26.69	80,400	—	—	—	—	—
2024-02-07	$26.06	$26.20	$25.85	$26.03	76,100	—	—	—	—	—
2024-02-06	$26.03	$26.26	$25.85	$26.02	88,600	—	—	—	—	—
2024-02-05	$25.68	$26.11	$25.47	$25.90	99,800	—	—	—	—	—
2024-02-02	$26.51	$26.75	$26.00	$26.05	111,000	—	—	—	—	—
2024-02-01	$26.61	$27.04	$26.61	$26.85	175,700	—	—	—	—	—
2024-01-31	$27.33	$27.33	$26.22	$26.38	120,500	—	—	—	—	—
2024-01-30	$27.01	$27.31	$26.94	$27.15	128,100	—	—	—	—	—
2024-01-29	$27.37	$27.51	$26.97	$27.41	87,500	—	—	—	—	—
2024-01-26	$27.29	$27.62	$26.07	$27.48	74,300	—	—	—	—	—
2024-01-25	$27.46	$27.46	$26.67	$27.11	122,300	—	—	—	—	—
2024-01-24	$26.89	$26.95	$26.57	$26.84	117,900	—	—	—	—	—
2024-01-23	$26.51	$26.82	$26.35	$26.48	126,600	—	—	—	—	—
2024-01-22	$26.08	$26.57	$26.08	$26.29	127,000	—	—	—	—	—
2024-01-19	$26.14	$26.14	$25.57	$25.77	84,000	—	—	—	—	—
2024-01-18	$25.89	$25.96	$25.50	$25.89	63,000	—	—	—	—	—
2024-01-17	$25.37	$25.80	$25.37	$25.70	98,900	—	—	—	—	—
2024-01-16	$26.10	$26.32	$25.66	$25.74	136,000	—	—	—	—	—
2024-01-12	$26.85	$27.03	$26.29	$26.34	70,900	—	—	—	—	—
2024-01-11	$26.05	$26.73	$25.82	$26.21	103,300	—	—	—	—	—
2024-01-10	$26.25	$26.61	$25.78	$26.00	111,800	—	—	—	—	—
2024-01-09	$27.09	$27.24	$26.35	$26.38	179,600	—	—	—	—	—
2024-01-08	$27.29	$27.54	$26.79	$27.33	121,200	—	—	—	—	—
2024-01-05	$27.20	$27.91	$27.20	$27.62	94,600	—	—	—	—	—
2024-01-04	$28.09	$28.09	$27.20	$27.26	92,400	—	—	—	—	—
2024-01-03	$28.25	$28.39	$27.68	$27.70	108,500	—	—	—	—	—
2024-01-02	$28.25	$28.65	$28.00	$28.18	107,100	—	—	—	—	—
2023-12-29	$28.90	$29.16	$28.23	$28.27	104,600	—	—	—	—	—
2023-12-28	$29.07	$29.27	$28.70	$28.80	62,800	—	—	—	—	—
2023-12-27	$29.18	$29.50	$29.07	$29.30	63,200	—	—	—	—	—
2023-12-26	$28.57	$29.11	$28.43	$29.01	46,000	—	—	—	—	—
2023-12-22	$28.42	$28.42	$27.87	$28.27	52,800	—	—	—	—	—
2023-12-21	$27.55	$28.12	$27.55	$28.10	66,800	—	—	—	—	—
2023-12-20	$27.75	$28.44	$27.43	$27.48	89,200	—	—	—	—	—
2023-12-19	$27.14	$27.70	$27.14	$27.50	109,400	—	—	—	—	—
2023-12-18	$27.01	$27.44	$26.86	$26.90	89,100	—	—	—	—	—
2023-12-15	$26.69	$26.69	$26.14	$26.45	355,300	—	—	—	—	—
2023-12-14	$26.56	$26.95	$26.48	$26.58	152,900	—	—	—	—	—
2023-12-13	$24.91	$26.26	$24.65	$25.97	140,900	—	—	—	—	—
2023-12-12	$25.42	$25.55	$24.60	$24.74	83,500	—	—	—	—	—
2023-12-11	$25.94	$26.19	$25.58	$25.61	68,600	—	—	—	—	—
2023-12-08	$25.63	$26.13	$25.40	$25.82	80,500	—	—	—	—	—
2023-12-07	$25.84	$26.06	$25.43	$25.62	110,500	—	—	—	—	—
2023-12-06	$26.33	$26.94	$25.82	$25.85	101,600	—	—	—	—	—
2023-12-05	$26.75	$26.81	$26.43	$26.54	84,800	—	—	—	—	—
2023-12-04	$26.15	$26.95	$26.15	$26.82	108,300	—	—	—	—	—
2023-12-01	$25.70	$26.28	$25.49	$26.28	138,100	—	—	—	—	—
2023-11-30	$25.99	$26.25	$25.60	$25.75	104,600	—	—	—	—	—
2023-11-29	$26.25	$26.32	$25.67	$25.74	129,000	—	—	—	—	—
2023-11-28	$26.43	$26.43	$26.00	$26.13	153,800	—	—	—	—	—
2023-11-27	$26.92	$26.95	$26.21	$26.50	79,600	—	—	—	—	—
2023-11-24	$26.55	$27.48	$26.55	$27.00	44,600	—	—	—	—	—
2023-11-22	$26.07	$26.58	$25.95	$26.42	80,600	—	—	—	—	—
2023-11-21	$26.60	$26.79	$26.35	$26.41	50,400	—	—	—	—	—
2023-11-20	$27.12	$27.12	$26.72	$26.76	42,100	—	—	—	—	—
2023-11-17	$26.79	$27.03	$26.77	$26.84	82,500	—	—	—	—	—
2023-11-16	$27.09	$27.41	$26.05	$26.54	90,600	—	—	—	—	—
2023-11-15	$27.84	$28.00	$27.09	$27.11	91,500	—	—	—	—	—
2023-11-14	$27.62	$28.09	$27.44	$27.73	137,900	—	—	—	—	—
2023-11-13	$26.92	$27.29	$26.73	$27.00	61,300	—	—	—	—	—
2023-11-10	$26.56	$27.23	$26.28	$27.00	100,000	—	—	—	—	—
2023-11-09	$26.48	$26.91	$26.20	$26.28	83,900	—	—	—	—	—
2023-11-08	$26.87	$27.08	$25.93	$26.12	97,100	—	—	—	—	—
2023-11-07	$28.54	$28.56	$26.94	$27.11	161,400	—	—	—	—	—
2023-11-06	$29.39	$29.39	$28.30	$28.54	105,300	—	—	—	—	—
2023-11-03	$28.79	$29.68	$28.72	$29.49	191,000	—	—	—	—	—
2023-11-02	$26.07	$28.81	$26.07	$28.60	202,600	—	—	—	—	—
2023-11-01	$26.14	$26.35	$25.84	$26.05	122,300	—	—	—	—	—
2023-10-31	$26.21	$26.44	$26.02	$26.14	80,600	—	—	—	—	—
2023-10-30	$26.34	$26.49	$25.90	$26.09	63,500	—	—	—	—	—
2023-10-27	$26.64	$26.64	$26.08	$26.14	63,600	—	—	—	—	—
2023-10-26	$26.66	$26.93	$26.02	$26.75	119,900	—	—	—	—	—
2023-10-25	$26.66	$26.84	$26.63	$26.72	71,500	—	—	—	—	—
2023-10-24	$26.82	$26.92	$26.47	$26.80	79,600	—	—	—	—	—
2023-10-23	$27.28	$27.31	$26.72	$26.75	170,200	—	—	—	—	—
2023-10-20	$28.08	$28.08	$27.28	$27.52	146,000	—	—	—	—	—
2023-10-19	$27.96	$28.39	$27.64	$28.04	77,200	—	—	—	—	—
2023-10-18	$28.38	$28.46	$27.93	$28.02	61,800	—	—	—	—	—
2023-10-17	$27.64	$28.58	$27.64	$28.38	114,000	—	—	—	—	—
2023-10-16	$27.56	$27.91	$27.32	$27.74	100,100	—	—	—	—	—
2023-10-13	$27.34	$27.43	$27.14	$27.29	45,400	—	—	—	—	—
2023-10-12	$27.64	$27.64	$27.02	$27.11	83,900	—	—	—	—	—
2023-10-11	$27.54	$27.76	$27.34	$27.48	46,700	—	—	—	—	—
2023-10-10	$27.68	$27.84	$27.59	$27.64	50,400	—	—	—	—	—
2023-10-09	$27.12	$27.83	$27.12	$27.68	44,900	—	—	—	—	—
2023-10-06	$27.05	$27.17	$26.45	$26.89	66,700	—	—	—	—	—
2023-10-05	$26.42	$26.79	$26.27	$26.75	110,200	—	—	—	—	—
2023-10-04	$27.18	$27.24	$26.53	$26.63	174,600	—	—	—	—	—
2023-10-03	$27.22	$27.86	$27.15	$27.41	107,500	—	—	—	—	—
2023-10-02	$28.13	$28.18	$27.07	$27.38	168,200	—	—	—	—	—
2023-09-29	$28.55	$28.55	$27.89	$28.17	118,100	—	—	—	—	—
2023-09-28	$28.64	$29.57	$28.38	$28.51	227,600	—	—	—	—	—
2023-09-27	$28.42	$28.81	$28.42	$28.61	141,200	—	—	—	—	—
2023-09-26	$28.20	$28.32	$27.91	$28.10	85,400	—	—	—	—	—
2023-09-25	$27.83	$28.60	$27.69	$28.52	99,500	—	—	—	—	—
2023-09-22	$28.12	$28.45	$27.96	$28.10	73,000	—	—	—	—	—
2023-09-21	$28.18	$28.59	$27.87	$28.16	95,300	—	—	—	—	—
2023-09-20	$27.72	$28.46	$27.72	$28.30	86,000	—	—	—	—	—
2023-09-19	$28.59	$28.78	$27.37	$27.57	176,300	—	—	—	—	—
2023-09-18	$28.45	$28.81	$28.13	$28.35	125,800	—	—	—	—	—
2023-09-15	$28.75	$28.86	$28.19	$28.25	326,900	—	—	—	—	—
2023-09-14	$27.85	$29.01	$27.85	$28.67	139,100	—	—	—	—	—
2023-09-13	$27.52	$27.66	$27.09	$27.59	62,400	—	—	—	—	—
2023-09-12	$27.13	$27.67	$27.13	$27.45	94,000	—	—	—	—	—
2023-09-11	$27.30	$28.35	$26.92	$27.10	103,400	—	—	—	—	—
2023-09-08	$27.01	$27.27	$26.96	$27.00	65,100	—	—	—	—	—
2023-09-07	$27.27	$27.45	$26.87	$27.04	107,100	—	—	—	—	—
2023-09-06	$27.51	$27.76	$26.99	$27.13	93,100	—	—	—	—	—
2023-09-05	$28.07	$28.18	$27.42	$27.68	76,600	—	—	—	—	—
2023-09-01	$28.04	$28.36	$27.89	$27.94	128,900	—	—	—	—	—
2023-08-31	$27.83	$27.87	$27.32	$27.70	127,500	—	—	—	—	—
2023-08-30	$27.29	$27.89	$27.23	$27.83	60,900	—	—	—	—	—
2023-08-29	$27.24	$27.46	$26.85	$27.40	62,800	—	—	—	—	—
2023-08-28	$27.13	$27.56	$26.97	$27.03	85,600	—	—	—	—	—
2023-08-25	$27.29	$27.49	$26.84	$27.04	79,700	—	—	—	—	—
2023-08-24	$27.20	$27.49	$27.08	$27.14	95,700	—	—	—	—	—
2023-08-23	$27.38	$27.76	$26.90	$27.46	83,600	—	—	—	—	—
2023-08-22	$28.17	$28.21	$27.32	$27.46	81,000	—	—	—	—	—
2023-08-21	$28.60	$28.81	$28.14	$28.16	51,300	—	—	—	—	—
2023-08-18	$28.24	$28.99	$28.24	$28.70	75,700	—	—	—	—	—
2023-08-17	$28.67	$28.84	$28.45	$28.58	61,900	—	—	—	—	—
2023-08-16	$29.04	$29.44	$28.53	$28.55	50,200	—	—	—	—	—
2023-08-15	$29.43	$29.43	$28.98	$29.11	53,000	—	—	—	—	—
2023-08-14	$30.17	$30.17	$29.51	$29.67	87,100	—	—	—	—	—
2023-08-11	$30.39	$30.66	$30.20	$30.36	63,600	—	—	—	—	—
2023-08-10	$30.31	$30.76	$30.10	$30.44	57,700	—	—	—	—	—
2023-08-09	$30.62	$30.94	$30.10	$30.31	55,800	—	—	—	—	—
2023-08-08	$30.50	$30.63	$30.02	$30.59	71,400	—	—	—	—	—
2023-08-07	$31.00	$31.05	$30.60	$30.92	72,700	—	—	—	—	—
2023-08-04	$31.30	$31.89	$31.06	$31.10	99,300	—	—	—	—	—
2023-08-03	$30.60	$31.72	$30.00	$31.30	188,300	—	—	—	—	—
2023-08-02	$30.84	$30.93	$30.43	$30.66	82,400	—	—	—	—	—
2023-08-01	$30.77	$31.35	$30.48	$31.21	114,800	—	—	—	—	—
2023-07-31	$30.06	$30.80	$29.96	$30.77	104,500	—	—	—	—	—
2023-07-28	$30.26	$30.53	$29.91	$29.96	103,000	—	—	—	—	—
2023-07-27	$30.72	$30.72	$30.05	$30.19	79,000	—	—	—	—	—
2023-07-26	$29.55	$30.47	$29.55	$30.44	95,700	—	—	—	—	—
2023-07-25	$29.44	$29.99	$29.35	$29.85	56,200	—	—	—	—	—
2023-07-24	$29.46	$29.81	$29.38	$29.53	102,600	—	—	—	—	—
2023-07-21	$29.39	$29.70	$29.23	$29.44	83,300	—	—	—	—	—
2023-07-20	$30.05	$30.05	$29.07	$29.34	111,600	—	—	—	—	—
2023-07-19	$30.19	$30.61	$29.84	$29.88	120,000	—	—	—	—	—
2023-07-18	$29.64	$30.43	$29.64	$30.01	110,800	—	—	—	—	—
2023-07-17	$29.51	$29.92	$29.43	$29.60	61,600	—	—	—	—	—
2023-07-14	$30.04	$30.04	$29.40	$29.71	79,400	—	—	—	—	—
2023-07-13	$30.51	$30.94	$30.12	$30.29	198,600	—	—	—	—	—
2023-07-12	$30.73	$30.73	$30.07	$30.54	180,400	—	—	—	—	—
2023-07-11	$30.00	$30.46	$29.54	$30.28	116,200	—	—	—	—	—
2023-07-10	$29.39	$29.94	$29.17	$29.89	143,200	—	—	—	—	—
2023-07-07	$28.54	$29.69	$28.54	$29.29	238,500	—	—	—	—	—
2023-07-06	$28.81	$28.81	$27.83	$28.58	74,600	—	—	—	—	—
2023-07-05	$29.50	$29.82	$28.79	$29.03	161,000	—	—	—	—	—
2023-07-03	$28.52	$29.62	$28.52	$29.55	79,900	—	—	—	—	—
2023-06-30	$28.67	$28.98	$28.25	$28.73	107,400	—	—	—	—	—
2023-06-29	$28.33	$28.64	$28.00	$28.50	87,600	—	—	—	—	—
2023-06-28	$27.92	$28.25	$27.54	$28.18	65,000	—	—	—	—	—
2023-06-27	$27.36	$27.90	$27.12	$27.88	105,600	—	—	—	—	—
2023-06-26	$26.76	$27.81	$26.76	$27.40	167,600	—	—	—	—	—
2023-06-23	$27.43	$27.71	$26.58	$26.84	364,900	—	—	—	—	—
2023-06-22	$27.50	$28.23	$27.19	$27.88	279,100	—	—	—	—	—
2023-06-21	$26.75	$27.93	$26.56	$27.79	286,700	—	—	—	—	—
2023-06-20	$25.72	$26.73	$25.57	$26.37	335,600	—	—	—	—	—
2023-06-16	$25.72	$26.02	$25.28	$26.00	366,000	—	—	—	—	—
2023-06-15	$24.91	$25.81	$24.73	$25.44	331,400	—	—	—	—	—
2023-06-14	$24.57	$25.17	$24.42	$24.95	217,300	—	—	—	—	—
2023-06-13	$24.04	$24.54	$23.94	$24.29	109,500	—	—	—	—	—
2023-06-12	$23.70	$24.13	$23.58	$23.89	110,100	—	—	—	—	—
2023-06-09	$24.24	$24.24	$23.61	$24.13	123,000	—	—	—	—	—
2023-06-08	$25.03	$25.32	$24.28	$24.30	312,200	—	—	—	—	—
2023-06-07	$24.51	$25.68	$24.39	$25.13	253,400	—	—	—	—	—
2023-06-06	$24.62	$25.21	$24.42	$24.44	177,200	—	—	—	—	—
2023-06-05	$26.08	$26.08	$24.84	$24.93	138,600	—	—	—	—	—
2023-06-02	$25.73	$26.64	$25.44	$26.34	146,600	—	—	—	—	—
2023-06-01	$24.39	$25.53	$24.20	$25.28	109,600	—	—	—	—	—
2023-05-31	$23.21	$24.73	$23.21	$24.45	188,400	—	—	—	—	—
2023-05-30	$23.44	$23.62	$22.91	$23.20	66,800	—	—	—	—	—
2023-05-26	$23.66	$23.81	$23.38	$23.67	86,000	—	—	—	—	—
2023-05-25	$23.63	$23.83	$23.08	$23.49	72,600	—	—	—	—	—
2023-05-24	$24.13	$24.13	$23.60	$23.93	63,900	—	—	—	—	—
2023-05-23	$23.80	$24.65	$23.71	$24.18	132,100	—	—	—	—	—
2023-05-22	$23.46	$24.10	$23.46	$23.73	97,500	—	—	—	—	—
2023-05-19	$23.11	$23.66	$23.03	$23.59	124,300	—	—	—	—	—
2023-05-18	$22.53	$22.85	$22.20	$22.75	79,000	—	—	—	—	—
2023-05-17	$22.18	$22.89	$21.91	$22.61	98,100	—	—	—	—	—
2023-05-16	$22.53	$22.53	$21.85	$21.88	85,500	—	—	—	—	—
2023-05-15	$22.12	$22.85	$22.05	$22.55	121,500	—	—	—	—	—
2023-05-12	$22.21	$22.21	$21.68	$22.08	68,800	—	—	—	—	—
2023-05-11	$21.92	$22.33	$21.75	$22.03	117,800	—	—	—	—	—
2023-05-10	$22.35	$22.35	$21.59	$22.13	113,200	—	—	—	—	—
2023-05-09	$22.08	$22.36	$21.92	$22.06	109,300	—	—	—	—	—
2023-05-08	$23.04	$23.18	$22.20	$22.37	119,200	—	—	—	—	—
2023-05-05	$21.85	$22.93	$21.85	$22.77	138,800	—	—	—	—	—
2023-05-04	$21.94	$22.52	$20.08	$21.21	271,600	—	—	—	—	—
2023-05-03	$22.11	$22.78	$21.99	$22.23	124,800	—	—	—	—	—
2023-05-02	$23.13	$23.13	$22.30	$22.42	132,300	—	—	—	—	—
2023-05-01	$22.25	$23.46	$22.25	$23.26	238,800	—	—	—	—	—
2023-04-28	$21.83	$22.60	$21.83	$22.37	101,400	—	—	—	—	—
2023-04-27	$21.16	$22.07	$21.16	$22.01	82,200	—	—	—	—	—
2023-04-26	$21.25	$21.87	$21.05	$21.16	56,300	—	—	—	—	—
2023-04-25	$22.22	$22.22	$21.48	$21.52	61,100	—	—	—	—	—
2023-04-24	$22.26	$22.63	$22.21	$22.52	43,400	—	—	—	—	—
2023-04-21	$22.50	$22.52	$22.16	$22.41	67,300	—	—	—	—	—
2023-04-20	$22.20	$22.41	$21.97	$22.39	80,600	—	—	—	—	—
2023-04-19	$22.24	$22.66	$22.03	$22.54	88,000	—	—	—	—	—
2023-04-18	$22.63	$22.85	$22.21	$22.40	136,800	—	—	—	—	—
2023-04-17	$22.95	$23.20	$22.48	$22.74	98,100	—	—	—	—	—
2023-04-14	$23.07	$23.37	$22.69	$22.96	108,600	—	—	—	—	—
2023-04-13	$22.75	$23.07	$22.34	$22.96	74,900	—	—	—	—	—
2023-04-12	$22.80	$22.94	$22.52	$22.75	62,300	—	—	—	—	—
2023-04-11	$22.78	$23.12	$22.64	$22.69	75,800	—	—	—	—	—
2023-04-10	$22.62	$22.98	$22.62	$22.83	87,700	—	—	—	—	—
2023-04-06	$22.67	$22.96	$22.49	$22.62	57,400	—	—	—	—	—
2023-04-05	$22.64	$22.99	$22.49	$22.73	71,900	—	—	—	—	—
2023-04-04	$23.48	$23.58	$22.48	$22.85	120,000	—	—	—	—	—
2023-04-03	$23.27	$23.99	$22.91	$23.38	214,000	—	—	—	—	—
2023-03-31	$22.38	$22.77	$22.26	$22.40	117,900	—	—	—	—	—
2023-03-30	$22.42	$23.21	$22.00	$22.23	87,100	—	—	—	—	—
2023-03-29	$22.19	$22.35	$21.98	$22.17	149,200	—	—	—	—	—
2023-03-28	$21.17	$22.05	$21.17	$21.91	112,300	—	—	—	—	—
2023-03-27	$21.41	$21.41	$20.79	$21.26	135,500	—	—	—	—	—
2023-03-24	$20.46	$21.04	$20.20	$21.00	370,300	—	—	—	—	—
2023-03-23	$21.09	$21.48	$20.33	$20.73	137,500	—	—	—	—	—
2023-03-22	$21.08	$21.60	$20.83	$20.90	100,200	—	—	—	—	—
2023-03-21	$21.49	$21.96	$21.02	$21.06	134,800	—	—	—	—	—
2023-03-20	$21.25	$21.61	$20.86	$20.92	175,200	—	—	—	—	—
2023-03-17	$22.02	$22.04	$20.85	$20.95	423,200	—	—	—	—	—
2023-03-16	$21.30	$22.56	$21.30	$22.01	165,900	—	—	—	—	—
2023-03-15	$21.44	$21.95	$20.92	$21.72	188,000	—	—	—	—	—
2023-03-14	$22.94	$23.34	$22.20	$22.40	136,300	—	—	—	—	—
2023-03-13	$22.87	$22.87	$21.90	$22.37	198,000	—	—	—	—	—
2023-03-10	$24.00	$24.36	$23.25	$23.39	267,000	—	—	—	—	—
2023-03-09	$25.28	$26.80	$22.74	$23.44	307,600	—	—	—	—	—
2023-03-08	$27.63	$27.63	$26.77	$26.96	92,100	—	—	—	—	—
2023-03-07	$27.78	$27.79	$27.12	$27.39	65,100	—	—	—	—	—
2023-03-06	$28.23	$28.23	$27.59	$27.72	105,500	—	—	—	—	—
2023-03-03	$28.04	$28.43	$28.04	$28.22	98,100	—	—	—	—	—
2023-03-02	$27.58	$28.53	$27.43	$28.20	146,800	—	—	—	—	—
2023-03-01	$27.20	$27.77	$27.06	$27.76	88,800	—	—	—	—	—
2023-02-28	$27.51	$28.01	$26.93	$27.24	115,900	—	—	—	—	—
2023-02-27	$27.52	$27.80	$27.14	$27.44	60,600	—	—	—	—	—
2023-02-24	$26.58	$27.39	$26.49	$27.14	80,500	—	—	—	—	—
2023-02-23	$26.62	$27.54	$26.43	$27.07	79,300	—	—	—	—	—
2023-02-22	$26.20	$26.87	$25.87	$26.21	107,200	—	—	—	—	—
2023-02-21	$27.83	$28.34	$25.77	$25.85	116,100	—	—	—	—	—
2023-02-17	$29.20	$29.20	$27.85	$28.11	93,300	—	—	—	—	—
2023-02-16	$28.22	$29.26	$28.22	$28.94	80,900	—	—	—	—	—
2023-02-15	$27.99	$28.87	$27.77	$28.75	69,600	—	—	—	—	—
2023-02-14	$28.97	$29.38	$28.38	$28.39	78,700	—	—	—	—	—
2023-02-13	$28.67	$29.28	$28.62	$29.00	69,600	—	—	—	—	—
2023-02-10	$28.25	$29.13	$28.11	$28.93	47,600	—	—	—	—	—
2023-02-09	$29.54	$29.54	$28.17	$28.21	71,300	—	—	—	—	—
2023-02-08	$29.62	$29.91	$29.14	$29.23	70,500	—	—	—	—	—
2023-02-07	$29.40	$30.09	$28.90	$29.90	83,700	—	—	—	—	—
2023-02-06	$30.20	$30.20	$29.20	$29.71	77,600	—	—	—	—	—
2023-02-03	$29.83	$30.94	$29.69	$29.94	95,800	—	—	—	—	—
2023-02-02	$29.68	$30.08	$29.01	$29.98	101,100	—	—	—	—	—
2023-02-01	$30.21	$30.74	$29.23	$29.94	99,000	—	—	—	—	—
2023-01-31	$29.85	$30.88	$29.85	$30.54	113,800	—	—	—	—	—
2023-01-30	$29.66	$30.16	$29.49	$29.95	36,000	—	—	—	—	—
2023-01-27	$30.04	$30.14	$29.61	$29.87	51,200	—	—	—	—	—
2023-01-26	$30.00	$30.23	$29.47	$30.05	42,900	—	—	—	—	—
2023-01-25	$29.01	$30.01	$28.66	$29.91	35,400	—	—	—	—	—
2023-01-24	$29.37	$29.82	$29.10	$29.15	27,400	—	—	—	—	—
2023-01-23	$29.24	$29.80	$29.08	$29.54	37,700	—	—	—	—	—
2023-01-20	$29.09	$29.54	$28.96	$29.45	73,900	—	—	—	—	—
2023-01-19	$28.18	$29.22	$27.54	$28.86	65,500	—	—	—	—	—
2023-01-18	$29.24	$29.58	$28.17	$28.37	56,400	—	—	—	—	—
2023-01-17	$28.70	$29.30	$28.47	$28.94	43,200	—	—	—	—	—
2023-01-13	$28.46	$28.93	$28.06	$28.93	69,200	—	—	—	—	—
2023-01-12	$28.70	$29.15	$28.47	$28.61	75,000	—	—	—	—	—
2023-01-11	$27.49	$27.76	$27.00	$27.52	70,800	—	—	—	—	—
2023-01-10	$27.26	$27.65	$26.91	$27.33	76,900	—	—	—	—	—
2023-01-09	$27.37	$27.78	$27.12	$27.21	53,900	—	—	—	—	—
2023-01-06	$26.05	$26.98	$25.76	$26.96	86,800	—	—	—	—	—
2023-01-05	$25.98	$26.23	$25.58	$25.69	67,000	—	—	—	—	—
2023-01-04	$25.37	$26.03	$25.33	$25.94	87,500	—	—	—	—	—
2023-01-03	$27.30	$27.34	$24.94	$25.51	86,900	—	—	—	—	—
2022-12-30	$26.72	$27.40	$26.62	$27.13	78,300	—	—	—	—	—
2022-12-29	$25.24	$27.37	$25.24	$26.90	115,500	—	—	—	—	—
2022-12-28	$25.45	$25.52	$24.61	$25.22	61,800	—	—	—	—	—
2022-12-27	$25.40	$25.70	$25.09	$25.43	45,000	—	—	—	—	—
2022-12-23	$24.64	$25.28	$24.64	$25.16	36,500	—	—	—	—	—
2022-12-22	$24.94	$24.94	$24.03	$24.67	55,000	—	—	—	—	—
2022-12-21	$24.65	$25.17	$24.37	$25.03	42,400	—	—	—	—	—
2022-12-20	$24.04	$24.65	$24.04	$24.29	47,700	—	—	—	—	—
2022-12-19	$24.08	$24.52	$23.89	$24.01	54,700	—	—	—	—	—
2022-12-16	$24.25	$24.71	$23.93	$23.94	315,100	—	—	—	—	—
2022-12-15	$25.50	$25.87	$24.47	$24.90	84,700	—	—	—	—	—
2022-12-14	$25.94	$26.21	$25.56	$25.63	47,500	—	—	—	—	—
2022-12-13	$25.55	$26.47	$25.49	$25.59	84,300	—	—	—	—	—
2022-12-12	$23.27	$24.85	$23.27	$24.74	77,200	—	—	—	—	—
2022-12-09	$24.18	$24.35	$23.22	$23.22	93,800	—	—	—	—	—
2022-12-08	$24.78	$25.24	$24.32	$24.34	75,000	—	—	—	—	—
2022-12-07	$25.59	$26.18	$24.25	$24.32	59,500	—	—	—	—	—
2022-12-06	$25.32	$25.80	$25.18	$25.58	65,500	—	—	—	—	—
2022-12-05	$26.41	$26.57	$25.35	$25.41	46,900	—	—	—	—	—
2022-12-02	$25.70	$26.81	$25.53	$26.53	42,600	—	—	—	—	—
2022-12-01	$26.18	$26.44	$25.85	$26.21	48,400	—	—	—	—	—
2022-11-30	$25.30	$26.02	$24.89	$26.00	152,700	—	—	—	—	—
2022-11-29	$24.80	$25.50	$24.80	$24.99	48,500	—	—	—	—	—
2022-11-28	$25.41	$25.70	$24.85	$24.91	45,900	—	—	—	—	—
2022-11-25	$25.81	$26.30	$25.81	$25.83	23,100	—	—	—	—	—
2022-11-23	$25.68	$25.99	$25.08	$25.92	38,500	—	—	—	—	—
2022-11-22	$25.79	$26.36	$25.44	$26.02	47,900	—	—	—	—	—
2022-11-21	$25.07	$25.58	$24.08	$25.41	66,700	—	—	—	—	—
2022-11-18	$26.20	$26.20	$24.91	$25.07	62,700	—	—	—	—	—
2022-11-17	$26.00	$26.28	$25.69	$26.23	48,600	—	—	—	—	—
2022-11-16	$26.51	$26.81	$26.38	$26.46	55,100	—	—	—	—	—
2022-11-15	$26.35	$27.00	$26.18	$26.78	72,900	—	—	—	—	—
2022-11-14	$26.30	$26.92	$25.97	$26.20	59,700	—	—	—	—	—
2022-11-11	$27.59	$28.20	$26.83	$26.99	57,900	—	—	—	—	—
2022-11-10	$26.06	$27.54	$25.98	$27.12	89,700	—	—	—	—	—
2022-11-09	$26.71	$26.71	$25.13	$25.20	65,400	—	—	—	—	—
2022-11-08	$26.93	$27.19	$26.29	$26.96	64,500	—	—	—	—	—
2022-11-07	$26.82	$27.47	$26.55	$26.77	75,200	—	—	—	—	—
2022-11-04	$28.45	$28.92	$26.38	$26.81	102,200	—	—	—	—	—
2022-11-03	$28.50	$29.11	$26.78	$28.35	116,000	—	—	—	—	—
2022-11-02	$29.48	$30.21	$28.93	$29.02	90,000	—	—	—	—	—
2022-11-01	$30.46	$30.46	$29.84	$29.92	87,600	—	—	—	—	—
2022-10-31	$29.25	$30.29	$28.87	$29.94	93,800	—	—	—	—	—
2022-10-28	$29.37	$30.12	$28.27	$29.35	73,100	—	—	—	—	—
2022-10-27	$29.62	$29.90	$28.92	$29.11	57,000	—	—	—	—	—
2022-10-26	$29.26	$29.88	$28.80	$29.20	79,600	—	—	—	—	—
2022-10-25	$28.38	$29.46	$28.38	$28.93	78,300	—	—	—	—	—
2022-10-24	$28.14	$28.86	$28.13	$28.49	82,500	—	—	—	—	—
2022-10-21	$27.68	$28.70	$27.46	$28.13	73,700	—	—	—	—	—
2022-10-20	$27.11	$28.01	$27.10	$27.26	59,500	—	—	—	—	—
2022-10-19	$25.99	$27.07	$25.76	$27.05	86,900	—	—	—	—	—
2022-10-18	$25.52	$26.06	$25.06	$25.99	62,200	—	—	—	—	—
2022-10-17	$24.88	$25.44	$24.61	$25.32	81,100	—	—	—	—	—
2022-10-14	$25.02	$25.17	$24.26	$24.32	51,700	—	—	—	—	—
2022-10-13	$24.33	$25.73	$24.33	$25.15	136,900	—	—	—	—	—
2022-10-12	$24.40	$24.70	$23.88	$24.63	63,400	—	—	—	—	—
2022-10-11	$24.41	$24.90	$24.14	$24.40	74,900	—	—	—	—	—
2022-10-10	$25.44	$25.47	$24.42	$24.52	43,000	—	—	—	—	—
2022-10-07	$25.78	$25.79	$24.74	$25.18	68,500	—	—	—	—	—
2022-10-06	$26.61	$26.97	$25.67	$25.77	53,400	—	—	—	—	—
2022-10-05	$25.19	$26.80	$25.19	$26.75	98,100	—	—	—	—	—
2022-10-04	$25.12	$25.63	$24.80	$25.10	217,700	—	—	—	—	—
2022-10-03	$24.22	$24.96	$24.02	$24.65	142,500	—	—	—	—	—
2022-09-30	$23.75	$24.54	$23.46	$23.49	74,100	—	—	—	—	—
2022-09-29	$24.17	$24.17	$23.47	$23.96	55,600	—	—	—	—	—
2022-09-28	$23.60	$24.61	$23.60	$24.46	64,800	—	—	—	—	—
2022-09-27	$23.61	$24.23	$23.30	$23.46	62,800	—	—	—	—	—
2022-09-26	$23.35	$23.96	$22.88	$23.35	80,200	—	—	—	—	—
2022-09-23	$24.41	$24.74	$23.22	$23.35	113,000	—	—	—	—	—
2022-09-22	$25.58	$25.58	$24.81	$25.08	63,100	—	—	—	—	—
2022-09-21	$26.53	$26.70	$25.05	$25.10	78,200	—	—	—	—	—
2022-09-20	$27.44	$27.47	$25.98	$26.13	85,300	—	—	—	—	—
2022-09-19	$26.02	$27.83	$26.02	$27.58	76,300	—	—	—	—	—
2022-09-16	$27.16	$27.24	$25.70	$26.48	380,400	—	—	—	—	—
2022-09-15	$28.26	$28.82	$27.39	$27.62	47,600	—	—	—	—	—
2022-09-14	$27.32	$28.81	$27.32	$28.70	59,200	—	—	—	—	—
2022-09-13	$27.99	$28.35	$27.33	$27.42	58,800	—	—	—	—	—
2022-09-12	$27.82	$28.72	$27.35	$28.46	61,700	—	—	—	—	—
2022-09-09	$27.89	$28.02	$27.17	$27.43	97,000	—	—	—	—	—
2022-09-08	$27.28	$27.96	$27.15	$27.40	67,800	—	—	—	—	—
2022-09-07	$27.88	$27.88	$26.69	$27.50	115,100	—	—	—	—	—
2022-09-06	$29.10	$29.10	$27.91	$28.20	94,200	—	—	—	—	—
2022-09-02	$29.53	$29.53	$28.69	$28.98	105,000	—	—	—	—	—
2022-09-01	$28.70	$29.33	$28.24	$28.73	78,400	—	—	—	—	—
2022-08-31	$28.30	$29.11	$28.18	$29.01	91,600	—	—	—	—	—
2022-08-30	$29.19	$29.19	$28.26	$29.00	50,400	—	—	—	—	—
2022-08-29	$28.90	$29.95	$28.90	$29.75	56,400	—	—	—	—	—
2022-08-26	$29.65	$29.65	$28.51	$28.63	64,100	—	—	—	—	—
2022-08-25	$29.00	$30.04	$28.94	$30.03	62,300	—	—	—	—	—
2022-08-24	$28.47	$29.12	$28.07	$28.93	36,300	—	—	—	—	—
2022-08-23	$27.92	$29.06	$27.90	$28.57	45,500	—	—	—	—	—
2022-08-22	$27.37	$27.85	$26.92	$27.79	59,400	—	—	—	—	—
2022-08-19	$28.14	$28.14	$27.51	$27.83	53,800	—	—	—	—	—
2022-08-18	$27.86	$28.53	$27.71	$28.16	61,900	—	—	—	—	—
2022-08-17	$27.54	$28.04	$27.07	$27.71	33,700	—	—	—	—	—
2022-08-16	$28.49	$28.89	$27.47	$27.78	53,100	—	—	—	—	—
2022-08-15	$27.81	$28.54	$27.09	$28.48	84,400	—	—	—	—	—
2022-08-12	$28.27	$28.94	$27.28	$28.79	53,900	—	—	—	—	—
2022-08-11	$28.55	$28.73	$27.67	$28.43	40,800	—	—	—	—	—
2022-08-10	$27.50	$28.21	$27.10	$28.11	82,400	—	—	—	—	—
2022-08-09	$28.17	$28.46	$27.02	$27.42	66,200	—	—	—	—	—
2022-08-08	$27.58	$28.81	$27.58	$27.80	98,000	—	—	—	—	—
2022-08-05	$24.42	$27.74	$24.42	$27.57	97,500	—	—	—	—	—
2022-08-04	$24.88	$24.93	$24.41	$24.48	58,100	—	—	—	—	—
2022-08-03	$25.57	$25.57	$24.56	$25.11	89,100	—	—	—	—	—
2022-08-02	$25.17	$25.84	$24.81	$25.20	48,600	—	—	—	—	—
2022-08-01	$25.20	$25.25	$24.60	$25.12	83,300	—	—	—	—	—
2022-07-29	$25.56	$25.89	$25.25	$25.80	71,900	—	—	—	—	—
2022-07-28	$25.59	$25.62	$24.98	$25.24	39,100	—	—	—	—	—
2022-07-27	$24.57	$25.62	$24.39	$25.56	120,600	—	—	—	—	—
2022-07-26	$24.94	$25.00	$24.12	$24.19	86,500	—	—	—	—	—
2022-07-25	$23.89	$24.91	$23.85	$24.70	75,000	—	—	—	—	—
2022-07-22	$24.01	$24.36	$23.36	$23.70	62,700	—	—	—	—	—
2022-07-21	$23.85	$23.96	$22.79	$23.93	101,200	—	—	—	—	—
2022-07-20	$23.60	$24.25	$23.52	$24.18	82,500	—	—	—	—	—
2022-07-19	$23.29	$23.89	$23.19	$23.76	94,000	—	—	—	—	—
2022-07-18	$23.20	$23.74	$23.01	$23.17	65,200	—	—	—	—	—
2022-07-15	$23.07	$23.07	$22.27	$22.62	99,100	—	—	—	—	—
2022-07-14	$22.37	$22.56	$21.80	$22.52	87,200	—	—	—	—	—
2022-07-13	$23.52	$23.88	$22.89	$23.12	99,500	—	—	—	—	—
2022-07-12	$23.24	$24.18	$22.86	$23.84	134,200	—	—	—	—	—
2022-07-11	$23.64	$24.27	$23.28	$23.87	120,800	—	—	—	—	—
2022-07-08	$23.76	$24.50	$23.31	$23.97	147,700	—	—	—	—	—
2022-07-07	$22.98	$24.01	$22.98	$23.56	162,100	—	—	—	—	—
2022-07-06	$22.21	$22.69	$21.61	$22.39	195,000	—	—	—	—	—
2022-07-05	$23.06	$23.06	$21.95	$22.52	266,300	—	—	—	—	—
2022-07-01	$23.39	$24.16	$22.60	$23.59	171,700	—	—	—	—	—
2022-06-30	$23.06	$23.95	$22.98	$23.40	184,700	—	—	—	—	—
2022-06-29	$24.40	$24.42	$23.46	$23.59	137,100	—	—	—	—	—
2022-06-28	$24.61	$25.25	$24.36	$24.42	133,300	—	—	—	—	—
2022-06-27	$23.42	$25.05	$23.11	$24.26	249,100	—	—	—	—	—
2022-06-24	$22.82	$23.68	$22.56	$23.12	215,700	—	—	—	—	—
2022-06-23	$22.47	$23.03	$22.19	$22.77	147,300	—	—	—	—	—
2022-06-22	$22.34	$23.21	$22.02	$22.50	192,900	—	—	—	—	—
2022-06-21	$23.46	$23.86	$22.86	$23.04	146,700	—	—	—	—	—
2022-06-17	$23.62	$23.80	$22.28	$23.06	269,100	—	—	—	—	—
2022-06-16	$24.63	$24.63	$23.37	$23.73	166,800	—	—	—	—	—
2022-06-15	$24.37	$25.10	$24.13	$24.62	123,800	—	—	—	—	—
2022-06-14	$25.32	$25.32	$24.19	$24.46	87,300	—	—	—	—	—
2022-06-13	$26.03	$26.10	$24.48	$25.00	96,600	—	—	—	—	—
2022-06-10	$27.05	$27.16	$26.27	$26.90	122,600	—	—	—	—	—
2022-06-09	$28.36	$28.36	$27.37	$27.42	69,900	—	—	—	—	—
2022-06-08	$28.80	$28.93	$28.10	$28.55	74,900	—	—	—	—	—
2022-06-07	$28.24	$29.04	$28.00	$29.00	61,800	—	—	—	—	—
2022-06-06	$29.37	$29.37	$28.04	$28.32	78,900	—	—	—	—	—
2022-06-03	$29.23	$29.65	$28.57	$29.01	88,400	—	—	—	—	—
2022-06-02	$28.63	$29.81	$28.25	$29.36	178,100	—	—	—	—	—
2022-06-01	$30.20	$30.52	$28.00	$28.61	140,700	—	—	—	—	—
2022-05-31	$32.12	$32.74	$31.51	$31.79	220,600	—	—	—	—	—
2022-05-27	$30.78	$31.74	$30.78	$31.70	52,200	—	—	—	—	—
2022-05-26	$30.99	$31.91	$30.99	$31.10	57,600	—	—	—	—	—
2022-05-25	$29.75	$31.42	$29.50	$30.88	100,000	—	—	—	—	—
2022-05-24	$30.02	$30.38	$29.11	$29.76	59,300	—	—	—	—	—
2022-05-23	$29.77	$30.64	$29.37	$30.42	46,200	—	—	—	—	—
2022-05-20	$29.76	$30.34	$28.86	$29.26	71,500	—	—	—	—	—
2022-05-19	$29.50	$29.89	$29.15	$29.28	98,200	—	—	—	—	—
2022-05-18	$31.20	$31.67	$29.73	$29.96	153,900	—	—	—	—	—
2022-05-17	$30.62	$31.46	$30.62	$30.81	64,300	—	—	—	—	—
2022-05-16	$28.98	$30.45	$28.98	$30.09	70,200	—	—	—	—	—
2022-05-13	$28.39	$29.30	$28.39	$29.08	74,400	—	—	—	—	—
2022-05-12	$27.94	$28.11	$26.93	$27.97	62,600	—	—	—	—	—
2022-05-11	$28.21	$29.21	$27.58	$27.87	65,700	—	—	—	—	—
2022-05-10	$28.30	$29.07	$27.37	$27.90	98,700	—	—	—	—	—
2022-05-09	$29.93	$29.93	$27.50	$27.82	94,900	—	—	—	—	—
2022-05-06	$30.15	$30.92	$29.89	$30.52	77,100	—	—	—	—	—
2022-05-05	$31.80	$32.17	$29.42	$29.99	64,100	—	—	—	—	—
2022-05-04	$31.13	$32.05	$30.47	$31.84	60,100	—	—	—	—	—
2022-05-03	$30.57	$31.31	$30.46	$30.55	74,600	—	—	—	—	—
2022-05-02	$30.02	$30.75	$29.34	$30.27	120,900	—	—	—	—	—
2022-04-29	$30.80	$31.28	$29.35	$29.82	79,500	—	—	—	—	—
2022-04-28	$30.30	$30.88	$29.08	$30.85	50,200	—	—	—	—	—
2022-04-27	$29.75	$30.36	$29.46	$30.02	46,200	—	—	—	—	—
2022-04-26	$30.43	$31.00	$29.57	$29.81	78,100	—	—	—	—	—
2022-04-25	$30.86	$30.86	$29.37	$30.58	73,200	—	—	—	—	—
2022-04-22	$32.43	$32.90	$31.59	$31.62	40,800	—	—	—	—	—
2022-04-21	$33.82	$34.12	$32.33	$32.56	64,000	—	—	—	—	—
2022-04-20	$34.03	$34.03	$32.90	$33.50	46,300	—	—	—	—	—
2022-04-19	$34.16	$34.69	$33.51	$33.68	49,800	—	—	—	—	—
2022-04-18	$33.98	$34.74	$33.78	$34.17	43,100	—	—	—	—	—
2022-04-14	$33.81	$34.46	$33.30	$33.62	59,900	—	—	—	—	—
2022-04-13	$33.78	$34.03	$33.23	$33.84	98,900	—	—	—	—	—
2022-04-12	$33.78	$34.45	$33.30	$33.44	89,800	—	—	—	—	—
2022-04-11	$33.45	$33.83	$32.74	$33.15	113,500	—	—	—	—	—
2022-04-08	$34.49	$34.95	$33.53	$33.58	107,300	—	—	—	—	—
2022-04-07	$34.61	$35.18	$33.28	$34.33	106,400	—	—	—	—	—
2022-04-06	$35.33	$35.55	$34.32	$34.65	93,400	—	—	—	—	—
2022-04-05	$37.13	$37.98	$34.99	$35.09	89,600	—	—	—	—	—
2022-04-04	$38.00	$38.15	$36.52	$37.33	72,300	—	—	—	—	—
2022-04-01	$37.11	$38.18	$36.71	$37.71	101,800	—	—	—	—	—
2022-03-31	$37.05	$38.16	$36.81	$37.08	69,100	—	—	—	—	—
2022-03-30	$37.79	$38.47	$37.31	$37.43	62,300	—	—	—	—	—
2022-03-29	$36.28	$37.76	$36.09	$37.44	74,600	—	—	—	—	—
2022-03-28	$37.07	$37.32	$36.47	$36.75	48,000	—	—	—	—	—
2022-03-25	$36.23	$37.82	$35.85	$37.69	86,500	—	—	—	—	—
2022-03-24	$36.53	$36.87	$36.19	$36.27	36,300	—	—	—	—	—
2022-03-23	$36.64	$37.20	$36.14	$36.64	61,200	—	—	—	—	—
2022-03-22	$36.66	$36.97	$36.00	$36.17	67,000	—	—	—	—	—
2022-03-21	$37.31	$37.64	$36.10	$36.40	84,200	—	—	—	—	—
2022-03-18	$37.86	$37.86	$36.63	$36.66	191,300	—	—	—	—	—
2022-03-17	$37.12	$38.12	$36.63	$37.90	74,200	—	—	—	—	—
2022-03-16	$36.97	$37.50	$36.21	$36.56	61,900	—	—	—	—	—
2022-03-15	$36.85	$38.04	$36.75	$36.90	83,700	—	—	—	—	—
2022-03-14	$38.40	$38.40	$37.13	$37.93	94,300	—	—	—	—	—
2022-03-11	$38.70	$39.46	$38.28	$38.43	84,400	—	—	—	—	—
2022-03-10	$37.19	$39.11	$36.62	$39.11	104,300	—	—	—	—	—
2022-03-09	$36.77	$37.52	$36.11	$37.22	61,500	—	—	—	—	—
2022-03-08	$39.50	$39.91	$36.53	$37.49	150,700	—	—	—	—	—
2022-03-07	$38.31	$40.10	$38.29	$38.78	102,900	—	—	—	—	—
2022-03-04	$35.97	$38.14	$35.80	$37.70	65,600	—	—	—	—	—
2022-03-03	$34.88	$36.23	$34.79	$36.15	63,100	—	—	—	—	—
2022-03-02	$34.32	$35.25	$34.32	$35.02	66,200	—	—	—	—	—
2022-03-01	$33.39	$34.10	$32.89	$33.92	114,600	—	—	—	—	—
2022-02-28	$32.33	$33.59	$32.33	$33.14	61,700	—	—	—	—	—
2022-02-25	$31.79	$32.41	$30.91	$32.33	32,200	—	—	—	—	—
2022-02-24	$31.63	$31.86	$30.85	$31.79	48,100	—	—	—	—	—
2022-02-23	$30.84	$31.90	$30.84	$31.44	48,300	—	—	—	—	—
2022-02-22	$31.57	$31.57	$30.53	$30.84	43,600	—	—	—	—	—
2022-02-18	$30.50	$31.22	$30.48	$31.02	57,500	—	—	—	—	—
2022-02-17	$31.08	$31.17	$30.17	$31.06	52,200	—	—	—	—	—
2022-02-16	$31.00	$31.63	$31.00	$31.29	25,800	—	—	—	—	—
2022-02-15	$30.08	$30.85	$29.88	$30.77	51,000	—	—	—	—	—
2022-02-14	$31.04	$31.28	$30.04	$30.36	73,000	—	—	—	—	—
2022-02-11	$30.02	$31.02	$30.02	$30.97	82,500	—	—	—	—	—
2022-02-10	$30.06	$31.06	$29.36	$29.68	56,900	—	—	—	—	—
2022-02-09	$30.57	$30.93	$30.00	$30.50	66,500	—	—	—	—	—
2022-02-08	$31.46	$31.46	$30.21	$30.32	76,900	—	—	—	—	—
2022-02-07	$29.60	$31.98	$29.41	$31.52	143,000	—	—	—	—	—
2022-02-04	$30.21	$32.25	$29.39	$30.00	121,700	—	—	—	—	—
2022-02-03	$33.39	$33.95	$33.09	$33.50	63,900	—	—	—	—	—
2022-02-02	$34.20	$34.20	$33.23	$33.73	67,000	—	—	—	—	—
2022-02-01	$32.55	$34.07	$32.52	$34.03	80,500	—	—	—	—	—
2022-01-31	$32.51	$33.22	$32.35	$32.85	58,300	—	—	—	—	—
2022-01-28	$32.85	$33.37	$32.01	$33.01	41,400	—	—	—	—	—
2022-01-27	$34.30	$34.65	$32.38	$32.99	53,400	—	—	—	—	—
2022-01-26	$35.16	$35.55	$33.52	$33.94	71,600	—	—	—	—	—
2022-01-25	$33.02	$35.07	$32.14	$34.50	93,700	—	—	—	—	—
2022-01-24	$31.82	$33.52	$31.01	$33.40	94,900	—	—	—	—	—
2022-01-21	$32.71	$33.72	$32.19	$32.60	78,800	—	—	—	—	—
2022-01-20	$33.53	$34.69	$32.90	$33.00	73,000	—	—	—	—	—
2022-01-19	$35.03	$35.05	$33.51	$33.80	65,300	—	—	—	—	—
2022-01-18	$35.76	$36.00	$34.54	$34.60	72,400	—	—	—	—	—
2022-01-14	$33.92	$35.86	$33.92	$35.43	124,500	—	—	—	—	—
2022-01-13	$34.15	$34.78	$33.92	$34.12	85,900	—	—	—	—	—
2022-01-12	$33.90	$34.85	$33.70	$33.94	108,900	—	—	—	—	—
2022-01-11	$33.59	$33.84	$32.87	$33.79	40,200	—	—	—	—	—
2022-01-10	$33.75	$33.86	$33.09	$33.34	72,900	—	—	—	—	—
2022-01-07	$33.55	$33.89	$33.35	$33.55	57,700	—	—	—	—	—
2022-01-06	$33.39	$34.02	$33.18	$33.55	99,600	—	—	—	—	—
2022-01-05	$33.69	$34.46	$32.75	$32.81	171,500	—	—	—	—	—
2022-01-04	$33.37	$34.72	$33.32	$33.46	90,700	—	—	—	—	—
2022-01-03	$31.67	$33.17	$31.38	$33.15	71,200	—	—	—	—	—
2021-12-31	$31.08	$31.94	$30.78	$31.67	49,100	—	—	—	—	—
2021-12-30	$31.95	$32.03	$31.17	$31.24	25,800	—	—	—	—	—
2021-12-29	$31.75	$32.09	$31.40	$31.61	38,000	—	—	—	—	—
2021-12-28	$31.83	$32.23	$31.55	$31.69	32,900	—	—	—	—	—
2021-12-27	$31.45	$32.07	$30.88	$31.98	58,300	—	—	—	—	—
2021-12-23	$31.59	$31.86	$31.24	$31.36	26,900	—	—	—	—	—
2021-12-22	$31.08	$31.60	$30.83	$31.42	49,500	—	—	—	—	—
2021-12-21	$29.91	$31.04	$29.91	$31.03	51,600	—	—	—	—	—
2021-12-20	$29.55	$29.71	$28.54	$29.47	128,800	—	—	—	—	—
2021-12-17	$31.10	$31.10	$29.96	$30.01	343,000	—	—	—	—	—
2021-12-16	$32.28	$32.71	$31.01	$31.12	102,700	—	—	—	—	—
2021-12-15	$30.89	$32.19	$30.13	$32.15	109,700	—	—	—	—	—
2021-12-14	$31.52	$32.30	$30.85	$30.94	136,200	—	—	—	—	—
2021-12-13	$32.30	$32.30	$31.19	$31.86	71,900	—	—	—	—	—
2021-12-10	$32.93	$32.93	$31.92	$32.75	51,400	—	—	—	—	—
2021-12-09	$32.23	$32.74	$31.85	$32.52	49,400	—	—	—	—	—
2021-12-08	$32.49	$32.85	$32.00	$32.82	45,200	—	—	—	—	—
2021-12-07	$31.97	$32.71	$31.87	$32.32	43,600	—	—	—	—	—
2021-12-06	$30.33	$32.06	$30.32	$31.57	78,100	—	—	—	—	—
2021-12-03	$30.37	$30.37	$29.23	$29.68	63,700	—	—	—	—	—
2021-12-02	$28.92	$29.89	$28.67	$29.83	66,600	—	—	—	—	—
2021-12-01	$30.66	$31.00	$28.54	$28.77	118,900	—	—	—	—	—
2021-11-30	$30.33	$30.66	$29.65	$29.70	109,900	—	—	—	—	—
2021-11-29	$32.11	$32.11	$30.83	$30.89	69,300	—	—	—	—	—
2021-11-26	$31.86	$32.25	$30.34	$31.37	52,500	—	—	—	—	—
2021-11-24	$33.46	$33.99	$33.35	$33.54	45,000	—	—	—	—	—
2021-11-23	$33.88	$34.15	$33.51	$33.68	84,600	—	—	—	—	—
2021-11-22	$32.75	$33.94	$32.75	$33.22	89,800	—	—	—	—	—
2021-11-19	$33.66	$33.82	$32.59	$32.96	64,100	—	—	—	—	—
2021-11-18	$34.94	$35.31	$34.03	$34.51	54,800	—	—	—	—	—
2021-11-17	$35.99	$35.99	$34.66	$35.10	70,200	—	—	—	—	—
2021-11-16	$36.53	$36.72	$35.96	$36.11	70,600	—	—	—	—	—
2021-11-15	$35.96	$36.70	$35.45	$36.69	76,700	—	—	—	—	—
2021-11-12	$36.39	$36.54	$35.88	$35.95	45,600	—	—	—	—	—
2021-11-11	$36.63	$36.96	$36.31	$36.63	49,400	—	—	—	—	—
2021-11-10	$38.65	$38.70	$36.55	$36.74	55,300	—	—	—	—	—
2021-11-09	$38.32	$38.72	$37.08	$38.59	64,500	—	—	—	—	—
2021-11-08	$39.20	$39.72	$37.88	$38.25	62,200	—	—	—	—	—
2021-11-05	$38.34	$39.71	$37.58	$38.96	186,100	—	—	—	—	—
2021-11-04	$37.15	$38.68	$35.74	$38.11	89,300	—	—	—	—	—
2021-11-03	$36.81	$37.30	$36.33	$36.93	92,800	—	—	—	—	—
2021-11-02	$35.97	$36.84	$35.87	$36.78	51,000	—	—	—	—	—
2021-11-01	$35.01	$36.66	$34.95	$36.30	73,500	—	—	—	—	—
2021-10-29	$34.86	$35.00	$34.27	$34.60	55,400	—	—	—	—	—
2021-10-28	$34.87	$35.54	$34.65	$34.90	126,100	—	—	—	—	—
2021-10-27	$35.56	$36.30	$34.53	$34.72	77,700	—	—	—	—	—
2021-10-26	$36.69	$37.09	$35.68	$35.85	66,800	—	—	—	—	—
2021-10-25	$36.09	$37.00	$35.90	$36.69	78,900	—	—	—	—	—
2021-10-22	$34.97	$36.07	$34.97	$35.94	109,200	—	—	—	—	—
2021-10-21	$35.35	$35.35	$34.68	$35.13	70,400	—	—	—	—	—
2021-10-20	$34.76	$35.70	$34.57	$35.64	45,300	—	—	—	—	—
2021-10-19	$34.81	$35.29	$34.45	$35.07	45,300	—	—	—	—	—
2021-10-18	$35.05	$36.32	$34.46	$34.90	84,100	—	—	—	—	—
2021-10-15	$35.99	$36.90	$34.81	$35.04	77,300	—	—	—	—	—
2021-10-14	$34.78	$35.32	$34.60	$35.07	55,100	—	—	—	—	—
2021-10-13	$34.20	$34.72	$33.71	$34.63	60,700	—	—	—	—	—
2021-10-12	$34.07	$34.91	$33.67	$34.34	43,300	—	—	—	—	—
2021-10-11	$34.72	$35.33	$34.06	$34.11	61,000	—	—	—	—	—
2021-10-08	$33.51	$34.37	$33.51	$34.24	74,100	—	—	—	—	—
2021-10-07	$32.56	$33.74	$32.45	$33.31	93,100	—	—	—	—	—
2021-10-06	$32.76	$33.35	$32.14	$32.62	72,800	—	—	—	—	—
2021-10-05	$33.82	$34.05	$32.81	$33.58	164,600	—	—	—	—	—
2021-10-04	$33.95	$34.83	$33.29	$33.31	156,700	—	—	—	—	—
2021-10-01	$31.77	$33.80	$31.77	$33.50	211,800	—	—	—	—	—
2021-09-30	$31.88	$32.00	$31.19	$31.83	64,900	—	—	—	—	—
2021-09-29	$31.28	$32.05	$30.64	$31.90	82,900	—	—	—	—	—
2021-09-28	$32.27	$32.52	$31.35	$31.40	126,900	—	—	—	—	—
2021-09-27	$31.39	$32.51	$31.22	$32.00	193,400	—	—	—	—	—
2021-09-24	$31.28	$31.71	$30.75	$30.97	114,800	—	—	—	—	—
2021-09-23	$30.59	$31.76	$30.06	$31.65	189,600	—	—	—	—	—
2021-09-22	$30.81	$31.41	$30.42	$30.44	73,100	—	—	—	—	—
2021-09-21	$30.91	$31.06	$29.77	$30.56	200,600	—	—	—	—	—
2021-09-20	$31.28	$31.59	$29.69	$30.56	250,200	—	—	—	—	—
2021-09-17	$32.66	$33.08	$31.46	$31.57	2,360,200	—	—	—	—	—
2021-09-16	$33.13	$33.33	$32.30	$32.64	168,200	—	—	—	—	—
2021-09-15	$33.34	$34.16	$32.62	$32.77	198,700	—	—	—	—	—
2021-09-14	$34.00	$34.00	$32.55	$33.10	209,400	—	—	—	—	—
2021-09-13	$34.44	$35.23	$33.51	$33.80	190,100	—	—	—	—	—
2021-09-10	$34.55	$35.24	$33.78	$34.18	182,100	—	—	—	—	—
2021-09-09	$33.85	$34.68	$33.52	$34.24	238,700	—	—	—	—	—
2021-09-08	$36.25	$36.25	$34.02	$34.19	173,800	—	—	—	—	—
2021-09-07	$34.79	$38.02	$34.79	$35.83	444,800	—	—	—	—	—
2021-09-03	$34.23	$35.24	$34.02	$34.79	145,000	—	—	—	—	—
2021-09-02	$32.75	$34.37	$32.71	$34.06	193,900	—	—	—	—	—
2021-09-01	$31.70	$32.75	$31.64	$32.45	172,700	—	—	—	—	—
2021-08-31	$30.76	$32.16	$30.76	$31.56	220,900	—	—	—	—	—
2021-08-30	$32.57	$32.57	$30.57	$30.95	124,400	—	—	—	—	—
2021-08-27	$31.78	$32.57	$31.59	$32.44	155,800	—	—	—	—	—
2021-08-26	$31.43	$32.11	$31.29	$31.49	147,900	—	—	—	—	—
2021-08-25	$31.74	$31.74	$31.30	$31.53	124,100	—	—	—	—	—
2021-08-24	$30.36	$31.80	$30.36	$31.46	276,900	—	—	—	—	—
2021-08-23	$27.04	$30.51	$27.02	$30.32	451,300	—	—	—	—	—
2021-08-20	$26.00	$26.57	$25.83	$26.30	84,200	—	—	—	—	—
2021-08-19	$26.65	$26.70	$25.85	$26.30	102,900	—	—	—	—	—
2021-08-18	$26.68	$27.46	$26.68	$26.92	106,400	—	—	—	—	—
2021-08-17	$26.74	$27.22	$26.57	$26.94	99,500	—	—	—	—	—
2021-08-16	$27.29	$27.30	$26.69	$27.12	105,300	—	—	—	—	—
2021-08-13	$27.82	$28.01	$27.10	$27.60	95,700	—	—	—	—	—
2021-08-12	$28.01	$28.19	$27.59	$27.94	129,400	—	—	—	—	—
2021-08-11	$27.89	$28.45	$27.57	$27.99	137,700	—	—	—	—	—
2021-08-10	$27.06	$27.88	$26.91	$27.46	92,400	—	—	—	—	—
2021-08-09	$26.80	$27.19	$26.39	$27.02	102,300	—	—	—	—	—
2021-08-06	$26.62	$27.51	$26.50	$27.11	87,500	—	—	—	—	—
2021-08-05	$25.00	$26.58	$25.00	$26.04	130,700	—	—	—	—	—
2021-08-04	$26.01	$26.10	$24.85	$25.08	96,200	—	—	—	—	—
2021-08-03	$25.63	$26.57	$25.28	$26.45	100,200	—	—	—	—	—
2021-08-02	$26.09	$26.64	$25.31	$25.68	70,900	—	—	—	—	—
2021-07-30	$26.31	$26.31	$25.55	$25.98	44,200	—	—	—	—	—
2021-07-29	$26.21	$26.50	$26.11	$26.30	75,600	—	—	—	—	—
2021-07-28	$26.28	$26.48	$25.70	$26.08	65,600	—	—	—	—	—
2021-07-27	$26.63	$26.66	$25.99	$26.16	29,300	—	—	—	—	—
2021-07-26	$26.17	$27.16	$25.97	$26.90	46,400	—	—	—	—	—
2021-07-23	$26.33	$26.60	$25.53	$26.13	52,600	—	—	—	—	—
2021-07-22	$26.78	$26.78	$26.37	$26.46	59,100	—	—	—	—	—
2021-07-21	$26.04	$27.23	$26.04	$26.87	79,200	—	—	—	—	—
2021-07-20	$25.44	$26.59	$25.44	$25.82	107,100	—	—	—	—	—
2021-07-19	$26.00	$26.17	$24.93	$25.45	187,000	—	—	—	—	—
2021-07-16	$27.17	$27.62	$26.03	$26.19	88,600	—	—	—	—	—
2021-07-15	$27.90	$28.21	$26.89	$26.95	105,700	—	—	—	—	—
2021-07-14	$28.83	$29.16	$27.79	$28.09	148,600	—	—	—	—	—
2021-07-13	$28.10	$29.36	$28.00	$28.80	186,700	—	—	—	—	—
2021-07-12	$27.15	$28.63	$26.74	$28.30	187,000	—	—	—	—	—
2021-07-09	$26.70	$27.76	$26.70	$27.34	144,800	—	—	—	—	—
2021-07-08	$25.47	$26.87	$25.15	$26.40	156,300	—	—	—	—	—
2021-07-07	$26.36	$26.83	$25.41	$26.09	225,700	—	—	—	—	—
2021-07-06	$27.36	$27.36	$26.24	$26.55	181,400	—	—	—	—	—
2021-07-02	$26.88	$27.45	$26.62	$27.23	164,900	—	—	—	—	—
2021-07-01	$25.91	$27.09	$25.78	$26.87	283,200	—	—	—	—	—
2021-06-30	$25.54	$26.05	$25.39	$25.61	210,900	—	—	—	—	—
2021-06-29	$25.43	$26.02	$25.41	$25.57	216,800	—	—	—	—	—
2021-06-28	$25.58	$25.66	$24.99	$25.16	254,300	—	—	—	—	—
2021-06-25	$26.17	$26.31	$25.53	$25.56	284,200	—	—	—	—	—
2021-06-24	$26.96	$26.96	$26.21	$26.27	160,000	—	—	—	—	—
2021-06-23	$28.18	$28.44	$26.85	$26.85	129,700	—	—	—	—	—
2021-06-22	$28.18	$28.18	$26.96	$27.89	208,400	—	—	—	—	—
2021-06-21	$28.14	$28.44	$27.18	$28.12	240,800	—	—	—	—	—
2021-06-18	$27.65	$28.77	$27.49	$27.84	352,300	—	—	—	—	—
2021-06-17	$28.39	$28.55	$26.78	$28.05	302,900	—	—	—	—	—
2021-06-16	$27.37	$28.53	$27.19	$28.41	219,100	—	—	—	—	—
2021-06-15	$26.61	$27.72	$26.32	$27.59	211,300	—	—	—	—	—
2021-06-14	$26.16	$26.59	$25.69	$26.45	240,700	—	—	—	—	—
2021-06-11	$25.31	$26.36	$25.22	$26.15	165,600	—	—	—	—	—
2021-06-10	$26.25	$26.25	$25.08	$25.52	192,000	—	—	—	—	—
2021-06-09	$26.16	$26.40	$25.40	$25.84	213,700	—	—	—	—	—
2021-06-08	$26.15	$26.47	$25.37	$26.06	225,200	—	—	—	—	—
2021-06-07	$28.13	$28.28	$25.98	$26.11	586,200	—	—	—	—	—
2021-06-04	$29.34	$29.53	$28.02	$28.29	113,400	—	—	—	—	—
2021-06-03	$27.60	$29.38	$27.31	$29.28	593,200	—	—	—	—	—
2021-06-02	$28.08	$28.47	$27.29	$27.69	422,900	—	—	—	—	—
2021-06-01	$27.63	$29.12	$27.47	$27.89	176,000	—	—	—	—	—
2021-05-28	$26.63	$27.72	$26.63	$27.28	165,900	—	—	—	—	—
2021-05-27	$28.65	$29.00	$26.00	$26.37	248,200	—	—	—	—	—
2021-05-26	$28.26	$29.10	$28.02	$29.04	324,200	—	—	—	—	—
2021-05-25	$28.75	$28.97	$28.00	$28.25	230,200	—	—	—	—	—
2021-05-24	$28.46	$28.86	$28.12	$28.54	148,100	—	—	—	—	—
2021-05-21	$27.54	$28.45	$26.78	$28.20	154,900	—	—	—	—	—
2021-05-20	$27.04	$27.31	$26.14	$27.24	98,200	—	—	—	—	—
2021-05-19	$27.70	$27.70	$26.57	$26.97	105,400	—	—	—	—	—
2021-05-18	$28.37	$28.63	$27.82	$28.20	164,800	—	—	—	—	—
2021-05-17	$27.08	$28.46	$27.08	$28.22	145,100	—	—	—	—	—
2021-05-14	$28.31	$28.55	$26.87	$27.12	149,900	—	—	—	—	—
2021-05-13	$27.95	$28.72	$27.37	$27.94	153,000	—	—	—	—	—
2021-05-12	$28.04	$28.80	$27.83	$28.07	137,900	—	—	—	—	—
2021-05-11	$27.73	$28.47	$27.50	$28.02	88,300	—	—	—	—	—
2021-05-10	$29.00	$29.46	$28.29	$28.48	119,100	—	—	—	—	—
2021-05-07	$28.05	$28.91	$27.70	$28.91	200,000	—	—	—	—	—
2021-05-06	$28.31	$28.31	$27.39	$28.19	85,500	—	—	—	—	—
2021-05-05	$27.67	$28.11	$27.00	$28.00	148,100	—	—	—	—	—
2021-05-04	$26.84	$27.33	$26.30	$27.33	205,500	—	—	—	—	—
2021-05-03	$26.82	$27.48	$26.76	$27.07	208,600	—	—	—	—	—
2021-04-30	$26.70	$27.11	$26.38	$26.46	64,500	—	—	—	—	—
2021-04-29	$27.29	$27.36	$26.45	$26.97	55,200	—	—	—	—	—
2021-04-28	$25.85	$27.16	$25.85	$27.00	72,000	—	—	—	—	—
2021-04-27	$26.66	$26.73	$24.92	$25.78	115,000	—	—	—	—	—
2021-04-26	$26.31	$26.97	$26.31	$26.52	61,300	—	—	—	—	—
2021-04-23	$26.34	$26.57	$25.38	$26.36	63,300	—	—	—	—	—
2021-04-22	$26.03	$26.33	$25.63	$26.05	47,500	—	—	—	—	—
2021-04-21	$25.01	$26.10	$24.92	$25.90	77,700	—	—	—	—	—
2021-04-20	$25.89	$26.16	$24.82	$25.27	58,400	—	—	—	—	—
2021-04-19	$26.13	$26.55	$25.55	$25.99	44,800	—	—	—	—	—
2021-04-16	$26.54	$26.65	$25.60	$26.25	61,600	—	—	—	—	—
2021-04-15	$26.69	$26.75	$25.90	$26.34	55,000	—	—	—	—	—
2021-04-14	$26.08	$27.14	$26.08	$26.69	61,100	—	—	—	—	—
2021-04-13	$26.45	$26.57	$25.80	$25.95	56,900	—	—	—	—	—
2021-04-12	$25.94	$26.61	$25.58	$26.47	48,900	—	—	—	—	—
2021-04-09	$26.57	$26.62	$25.82	$25.83	100,100	—	—	—	—	—
2021-04-08	$26.22	$26.55	$25.42	$26.36	58,700	—	—	—	—	—
2021-04-07	$26.33	$26.81	$25.74	$26.25	55,600	—	—	—	—	—
2021-04-06	$26.73	$27.11	$25.95	$26.21	63,900	—	—	—	—	—
2021-04-05	$26.89	$26.98	$25.96	$26.65	82,300	—	—	—	—	—
2021-04-01	$25.73	$26.81	$25.32	$26.65	65,400	—	—	—	—	—
2021-03-31	$25.91	$26.32	$25.21	$25.88	79,600	—	—	—	—	—
2021-03-30	$26.12	$26.62	$25.66	$25.67	40,800	—	—	—	—	—
2021-03-29	$26.85	$27.27	$25.95	$26.03	83,000	—	—	—	—	—
2021-03-26	$26.65	$27.14	$26.23	$27.01	63,200	—	—	—	—	—
2021-03-25	$25.14	$26.25	$25.05	$26.15	65,000	—	—	—	—	—
2021-03-24	$26.40	$27.40	$25.47	$25.58	95,000	—	—	—	—	—
2021-03-23	$25.83	$26.80	$25.74	$25.91	89,600	—	—	—	—	—
2021-03-22	$26.22	$26.85	$25.27	$26.37	105,400	—	—	—	—	—
2021-03-19	$25.70	$26.49	$25.01	$26.14	408,900	—	—	—	—	—
2021-03-18	$26.58	$27.52	$25.59	$25.82	191,500	—	—	—	—	—
2021-03-17	$27.29	$27.29	$26.35	$26.78	64,800	—	—	—	—	—
2021-03-16	$27.50	$28.44	$26.28	$26.97	240,300	—	—	—	—	—
2021-03-15	$28.36	$28.94	$27.66	$27.80	159,800	—	—	—	—	—
2021-03-12	$29.21	$29.41	$27.96	$28.66	114,000	—	—	—	—	—
2021-03-11	$28.57	$29.46	$27.95	$29.06	127,900	—	—	—	—	—
2021-03-10	$27.95	$28.71	$27.13	$28.49	239,700	—	—	—	—	—
2021-03-09	$29.41	$29.45	$27.63	$27.87	96,700	—	—	—	—	—
2021-03-08	$28.89	$29.63	$28.52	$29.28	292,900	—	—	—	—	—
2021-03-05	$27.72	$28.64	$26.89	$28.62	180,800	—	—	—	—	—
2021-03-04	$26.78	$27.50	$26.21	$26.96	93,100	—	—	—	—	—
2021-03-03	$27.78	$27.78	$26.25	$26.78	70,400	—	—	—	—	—
2021-03-02	$27.10	$27.23	$26.29	$26.39	62,400	—	—	—	—	—
2021-03-01	$27.29	$27.35	$26.49	$27.25	117,600	—	—	—	—	—
2021-02-26	$27.56	$27.95	$25.94	$26.62	101,100	—	—	—	—	—
2021-02-25	$28.02	$28.61	$27.15	$27.88	125,400	—	—	—	—	—
2021-02-24	$27.17	$28.17	$27.17	$27.77	68,300	—	—	—	—	—
2021-02-23	$27.27	$27.58	$26.61	$26.85	72,700	—	—	—	—	—
2021-02-22	$26.95	$27.94	$26.40	$27.42	88,800	—	—	—	—	—
2021-02-19	$27.03	$27.96	$26.49	$27.07	54,700	—	—	—	—	—
2021-02-18	$27.75	$27.78	$26.73	$26.87	55,000	—	—	—	—	—
2021-02-17	$28.18	$28.67	$27.70	$28.01	55,900	—	—	—	—	—
2021-02-16	$28.11	$29.08	$27.88	$28.44	63,700	—	—	—	—	—
2021-02-12	$27.82	$27.98	$26.85	$27.68	42,500	—	—	—	—	—
2021-02-11	$27.99	$28.75	$27.47	$28.00	259,100	—	—	—	—	—
2021-02-10	$28.46	$28.46	$27.54	$28.15	303,600	—	—	—	—	—
2021-02-09	$27.86	$28.37	$27.71	$28.05	245,400	—	—	—	—	—
2021-02-08	$27.55	$28.02	$27.37	$27.86	128,800	—	—	—	—	—
2021-02-05	$27.53	$27.79	$26.72	$27.19	122,400	—	—	—	—	—
2021-02-04	$26.00	$27.82	$26.00	$27.21	121,700	—	—	—	—	—
2021-02-03	$25.00	$26.96	$25.00	$25.76	98,600	—	—	—	—	—
2021-02-02	$25.52	$26.71	$25.28	$26.18	41,500	—	—	—	—	—
2021-02-01	$24.62	$25.46	$24.06	$25.36	68,100	—	—	—	—	—
2021-01-29	$25.17	$26.27	$24.02	$24.21	85,100	—	—	—	—	—
2021-01-28	$25.42	$25.55	$24.11	$25.16	93,800	—	—	—	—	—
2021-01-27	$25.64	$26.53	$24.79	$24.97	87,200	—	—	—	—	—
2021-01-26	$26.05	$26.94	$26.05	$26.10	39,200	—	—	—	—	—
2021-01-25	$27.94	$27.94	$26.12	$26.61	42,900	—	—	—	—	—
2021-01-22	$26.55	$28.05	$26.20	$28.01	84,400	—	—	—	—	—
2021-01-21	$27.99	$27.99	$26.52	$27.19	68,700	—	—	—	—	—
2021-01-20	$28.51	$28.51	$27.41	$28.02	49,300	—	—	—	—	—
2021-01-19	$28.67	$28.97	$27.84	$28.17	37,900	—	—	—	—	—
2021-01-15	$29.33	$30.26	$28.08	$28.28	48,200	—	—	—	—	—
2021-01-14	$28.54	$30.40	$28.54	$29.93	102,000	—	—	—	—	—
2021-01-13	$29.25	$29.26	$28.06	$28.62	37,300	—	—	—	—	—
2021-01-12	$27.64	$29.29	$27.64	$29.25	60,600	—	—	—	—	—
2021-01-11	$27.17	$28.05	$26.77	$27.60	49,200	—	—	—	—	—
2021-01-08	$28.66	$28.66	$27.44	$27.68	41,100	—	—	—	—	—
2021-01-07	$28.51	$29.25	$27.54	$28.51	64,600	—	—	—	—	—
2021-01-06	$28.04	$29.42	$28.04	$28.41	172,200	—	—	—	—	—
2021-01-05	$26.65	$28.46	$26.65	$27.37	95,300	—	—	—	—	—
2021-01-04	$26.48	$26.67	$25.75	$26.50	63,900	—	—	—	—	—
2020-12-31	$26.45	$26.85	$26.00	$26.32	35,800	—	—	—	—	—
2020-12-30	$25.93	$27.06	$25.84	$26.25	45,800	—	—	—	—	—
2020-12-29	$26.46	$26.46	$25.84	$26.14	34,700	—	—	—	—	—
2020-12-28	$26.85	$27.04	$26.09	$26.32	44,000	—	—	—	—	—
2020-12-24	$26.89	$27.17	$26.38	$26.60	24,100	—	—	—	—	—
2020-12-23	$26.38	$27.41	$26.38	$27.00	65,400	—	—	—	—	—
2020-12-22	$26.69	$27.12	$26.01	$26.09	74,200	—	—	—	—	—
2020-12-21	$26.81	$27.70	$26.22	$26.77	157,200	—	—	—	—	—
2020-12-18	$29.44	$29.81	$26.71	$27.82	580,600	—	—	—	—	—
2020-12-17	$30.13	$30.78	$29.24	$29.40	226,100	—	—	—	—	—
2020-12-16	$30.17	$30.71	$29.89	$29.98	139,600	—	—	—	—	—
2020-12-15	$29.82	$30.82	$29.20	$30.35	146,500	—	—	—	—	—
2020-12-14	$29.35	$30.16	$29.28	$29.50	181,800	—	—	—	—	—
2020-12-11	$28.80	$29.32	$28.36	$29.15	102,700	—	—	—	—	—
2020-12-10	$27.87	$29.51	$27.77	$28.93	101,500	—	—	—	—	—
2020-12-09	$28.05	$28.67	$27.05	$28.10	106,600	—	—	—	—	—
2020-12-08	$26.66	$27.87	$26.66	$27.78	67,500	—	—	—	—	—
2020-12-07	$28.41	$28.41	$26.57	$27.13	91,700	—	—	—	—	—
2020-12-04	$24.32	$29.00	$23.98	$28.49	432,800	—	—	—	—	—
2020-12-03	$23.97	$24.15	$23.32	$24.03	387,700	—	—	—	—	—
2020-12-02	$23.28	$24.57	$22.94	$23.92	74,300	—	—	—	—	—
2020-12-01	$22.68	$23.44	$22.55	$23.37	111,800	—	—	—	—	—
2020-11-30	$23.70	$24.02	$21.93	$22.25	225,900	—	—	—	—	—
2020-11-27	$24.44	$24.55	$23.53	$23.88	38,000	—	—	—	—	—
2020-11-25	$24.58	$25.00	$24.22	$24.61	57,100	—	—	—	—	—
2020-11-24	$24.51	$26.11	$24.50	$24.85	180,300	—	—	—	—	—
2020-11-23	$23.76	$24.39	$23.74	$24.30	264,000	—	—	—	—	—
2020-11-20	$22.65	$23.70	$22.65	$23.56	64,100	—	—	—	—	—
2020-11-19	$22.46	$23.01	$21.76	$22.91	172,100	—	—	—	—	—
2020-11-18	$23.06	$23.68	$22.53	$22.58	106,600	—	—	—	—	—
2020-11-17	$22.79	$23.32	$22.79	$23.17	122,600	—	—	—	—	—
2020-11-16	$22.75	$23.26	$22.46	$23.09	537,400	—	—	—	—	—
2020-11-13	$22.36	$22.61	$21.68	$22.47	352,700	—	—	—	—	—
2020-11-12	$22.57	$22.90	$21.66	$22.00	116,700	—	—	—	—	—
2020-11-11	$22.96	$23.00	$22.17	$22.75	71,800	—	—	—	—	—
2020-11-10	$23.00	$23.22	$22.36	$22.77	169,900	—	—	—	—	—
2020-11-09	$23.50	$24.00	$22.89	$22.94	174,900	—	—	—	—	—
2020-11-06	$23.69	$23.75	$22.00	$22.55	135,100	—	—	—	—	—
2020-11-05	$21.20	$23.89	$21.20	$23.54	143,500	—	—	—	—	—
2020-11-04	$21.18	$21.64	$20.75	$21.07	68,200	—	—	—	—	—
2020-11-03	$22.09	$22.26	$21.24	$21.82	39,200	—	—	—	—	—
2020-11-02	$20.83	$21.93	$20.44	$21.64	89,600	—	—	—	—	—
2020-10-30	$21.02	$21.02	$20.30	$20.78	54,400	—	—	—	—	—
2020-10-29	$20.27	$21.13	$19.84	$21.13	66,300	—	—	—	—	—
2020-10-28	$20.10	$21.03	$19.49	$20.38	89,100	—	—	—	—	—
2020-10-27	$20.94	$21.63	$20.11	$20.55	65,100	—	—	—	—	—
2020-10-26	$22.60	$22.75	$20.82	$21.00	42,400	—	—	—	—	—
2020-10-23	$23.11	$23.70	$22.46	$22.84	51,300	—	—	—	—	—
2020-10-22	$22.35	$23.22	$22.34	$23.19	63,400	—	—	—	—	—
2020-10-21	$23.40	$23.65	$22.29	$22.40	49,500	—	—	—	—	—
2020-10-20	$23.28	$23.60	$23.13	$23.38	58,000	—	—	—	—	—
2020-10-19	$23.22	$23.70	$22.78	$22.93	66,700	—	—	—	—	—
2020-10-16	$23.49	$23.92	$22.90	$22.96	53,100	—	—	—	—	—
2020-10-15	$23.47	$23.79	$22.99	$23.68	92,700	—	—	—	—	—
2020-10-14	$24.36	$24.41	$23.79	$23.93	140,100	—	—	—	—	—
2020-10-13	$24.16	$24.54	$23.75	$24.05	103,900	—	—	—	—	—
2020-10-12	$24.26	$24.55	$23.56	$24.18	167,500	—	—	—	—	—
2020-10-09	$24.17	$24.35	$23.49	$24.10	158,000	—	—	—	—	—
2020-10-08	$24.32	$24.35	$23.78	$24.01	181,600	—	—	—	—	—
2020-10-07	$23.93	$24.13	$23.62	$23.92	130,900	—	—	—	—	—
2020-10-06	$24.05	$24.40	$23.58	$23.63	130,000	—	—	—	—	—
2020-10-05	$24.22	$24.74	$23.86	$24.04	178,000	—	—	—	—	—
2020-10-02	$21.65	$24.07	$21.64	$23.97	215,600	—	—	—	—	—
2020-10-01	$21.43	$21.91	$21.14	$21.81	137,300	—	—	—	—	—
2020-09-30	$21.11	$22.03	$20.99	$21.25	238,700	—	—	—	—	—
2020-09-29	$20.73	$21.02	$20.23	$20.93	193,800	—	—	—	—	—
2020-09-28	$20.40	$21.02	$20.05	$20.84	223,200	—	—	—	—	—
2020-09-25	$19.98	$20.64	$19.59	$20.14	329,200	—	—	—	—	—
2020-09-24	$20.32	$20.62	$19.56	$20.23	224,000	—	—	—	—	—
2020-09-23	$21.36	$21.66	$20.29	$20.39	194,700	—	—	—	—	—
2020-09-22	$22.51	$22.92	$21.08	$21.43	772,900	—	—	—	—	—
2020-09-21	$22.50	$22.94	$21.28	$22.52	609,900	—	—	—	—	—
2020-09-18	$24.00	$24.07	$22.90	$23.20	3,705,400	—	—	—	—	—
2020-09-17	$24.57	$25.24	$23.93	$23.98	606,000	—	—	—	—	—
2020-09-16	$24.48	$24.99	$23.78	$24.54	643,300	—	—	—	—	—
2020-09-15	$24.16	$24.74	$23.82	$24.14	447,400	—	—	—	—	—
2020-09-14	$24.00	$24.24	$23.45	$23.98	437,000	—	—	—	—	—
2020-09-11	$23.74	$24.05	$23.08	$23.93	313,600	—	—	—	—	—
2020-09-10	$22.07	$24.04	$21.97	$23.94	392,200	—	—	—	—	—
2020-09-09	$21.25	$22.84	$20.94	$22.37	410,500	—	—	—	—	—
2020-09-08	$19.99	$21.77	$19.40	$20.93	582,700	—	—	—	—	—
2020-09-04	$20.02	$20.25	$19.08	$19.37	96,400	—	—	—	—	—
2020-09-03	$19.74	$20.64	$19.43	$19.91	112,400	—	—	—	—	—
2020-09-02	$20.10	$20.10	$19.27	$19.66	72,100	—	—	—	—	—
2020-09-01	$18.77	$20.08	$18.40	$19.79	82,400	—	—	—	—	—
2020-08-31	$20.52	$20.52	$18.55	$18.91	192,800	—	—	—	—	—
2020-08-28	$21.31	$21.33	$20.08	$20.70	121,600	—	—	—	—	—
2020-08-27	$20.93	$21.67	$20.86	$21.29	148,400	—	—	—	—	—
2020-08-26	$23.97	$24.73	$20.44	$20.96	229,000	—	—	—	—	—
2020-08-25	$24.73	$25.40	$23.97	$24.05	230,700	—	—	—	—	—
2020-08-24	$21.50	$24.50	$21.45	$24.39	308,600	—	—	—	—	—
2020-08-21	$21.50	$22.08	$21.00	$21.15	154,800	—	—	—	—	—
2020-08-20	$19.60	$21.82	$19.60	$21.75	155,900	—	—	—	—	—
2020-08-19	$19.46	$20.55	$19.40	$19.50	83,500	—	—	—	—	—
2020-08-18	$19.25	$19.73	$19.15	$19.41	52,800	—	—	—	—	—
2020-08-17	$19.65	$19.65	$18.93	$19.41	79,300	—	—	—	—	—
2020-08-14	$18.27	$19.49	$18.09	$19.44	53,900	—	—	—	—	—
2020-08-13	$18.11	$18.64	$18.11	$18.32	71,500	—	—	—	—	—
2020-08-12	$17.98	$18.71	$17.93	$18.42	81,000	—	—	—	—	—
2020-08-11	$18.78	$18.95	$17.48	$17.67	156,900	—	—	—	—	—
2020-08-10	$17.47	$18.71	$17.32	$18.48	156,400	—	—	—	—	—
2020-08-07	$16.08	$19.18	$16.08	$17.65	125,300	—	—	—	—	—
2020-08-06	$16.61	$16.71	$16.11	$16.52	40,800	—	—	—	—	—
2020-08-05	$16.29	$16.82	$15.94	$16.64	68,300	—	—	—	—	—
2020-08-04	$16.33	$16.35	$15.72	$16.14	30,800	—	—	—	—	—
2020-08-03	$16.11	$16.57	$15.74	$16.24	42,500	—	—	—	—	—
2020-07-31	$16.20	$16.20	$15.64	$16.01	116,600	—	—	—	—	—
2020-07-30	$15.92	$16.47	$15.83	$16.47	35,700	—	—	—	—	—
2020-07-29	$16.01	$16.41	$15.93	$16.36	34,500	—	—	—	—	—
2020-07-28	$16.27	$16.56	$15.98	$16.14	24,400	—	—	—	—	—
2020-07-27	$16.05	$16.55	$15.93	$16.43	43,400	—	—	—	—	—
2020-07-24	$16.14	$16.50	$16.05	$16.21	25,200	—	—	—	—	—
2020-07-23	$16.12	$16.84	$16.12	$16.49	60,400	—	—	—	—	—
2020-07-22	$16.54	$16.55	$15.81	$16.30	48,100	—	—	—	—	—
2020-07-21	$15.28	$16.61	$15.17	$16.53	60,700	—	—	—	—	—
2020-07-20	$15.18	$15.60	$15.01	$15.31	31,900	—	—	—	—	—
2020-07-17	$15.34	$15.52	$14.90	$15.18	41,900	—	—	—	—	—
2020-07-16	$15.56	$15.74	$15.16	$15.38	32,000	—	—	—	—	—
2020-07-15	$14.95	$15.56	$14.53	$15.45	58,800	—	—	—	—	—
2020-07-14	$13.43	$14.46	$13.37	$14.42	64,300	—	—	—	—	—
2020-07-13	$13.51	$13.62	$12.76	$13.39	98,200	—	—	—	—	—
2020-07-10	$12.95	$13.43	$12.92	$13.24	54,700	—	—	—	—	—
2020-07-09	$13.85	$13.85	$12.93	$13.06	106,500	—	—	—	—	—
2020-07-08	$13.66	$14.04	$13.40	$13.78	64,100	—	—	—	—	—
2020-07-07	$14.00	$14.26	$13.57	$13.85	113,600	—	—	—	—	—
2020-07-06	$13.96	$14.17	$13.85	$14.03	43,200	—	—	—	—	—
2020-07-02	$13.40	$13.97	$13.31	$13.61	71,400	—	—	—	—	—
2020-07-01	$14.00	$14.23	$13.31	$13.40	95,000	—	—	—	—	—
2020-06-30	$14.00	$14.86	$13.75	$13.93	48,300	—	—	—	—	—
2020-06-29	$13.85	$14.25	$13.62	$13.96	57,300	—	—	—	—	—
2020-06-26	$14.25	$14.25	$13.30	$13.53	187,000	—	—	—	—	—
2020-06-25	$14.13	$14.35	$13.84	$14.13	88,500	—	—	—	—	—
2020-06-24	$14.71	$14.71	$13.81	$13.96	108,200	—	—	—	—	—
2020-06-23	$15.25	$16.27	$14.43	$14.85	105,600	—	—	—	—	—
2020-06-22	$14.50	$14.90	$13.47	$14.87	97,500	—	—	—	—	—
2020-06-19	$15.03	$15.50	$13.77	$14.59	202,300	—	—	—	—	—
2020-06-18	$15.33	$16.01	$15.08	$15.20	97,000	—	—	—	—	—
2020-06-17	$16.13	$17.05	$15.27	$15.76	47,700	—	—	—	—	—
2020-06-16	$16.80	$17.33	$15.45	$16.05	76,900	—	—	—	—	—
2020-06-15	$14.93	$16.81	$14.93	$16.20	43,000	—	—	—	—	—
2020-06-12	$16.32	$17.87	$14.75	$16.02	42,900	—	—	—	—	1-for-2
2020-06-11	$11.48	$11.68	$10.16	$10.32	102,850	—	—	—	—	—
2020-06-10	$12.60	$13.00	$12.22	$12.28	111,700	—	—	—	—	—
2020-06-09	$11.72	$12.48	$11.72	$12.32	187,000	—	—	—	—	—
2020-06-08	$12.30	$12.32	$11.76	$12.06	228,500	—	—	—	—	—
2020-06-05	$12.30	$12.44	$11.48	$11.76	117,750	—	—	—	—	—
2020-06-04	$10.78	$11.68	$10.50	$11.50	69,250	—	—	—	—	—
2020-06-03	$10.22	$10.96	$10.06	$10.80	68,250	—	—	—	—	—
2020-06-02	$10.00	$10.20	$9.86	$10.08	64,750	—	—	—	—	—
2020-06-01	$9.92	$10.24	$9.72	$9.82	102,100	—	—	—	—	—
2020-05-29	$10.04	$10.36	$9.66	$10.02	140,450	—	—	—	—	—
2020-05-28	$11.00	$11.00	$10.22	$10.24	49,150	—	—	—	—	—
2020-05-27	$11.22	$11.22	$10.54	$10.70	83,750	—	—	—	—	—
2020-05-26	$11.02	$11.46	$10.58	$10.82	45,500	—	—	—	—	—
2020-05-22	$10.58	$10.58	$9.94	$10.54	43,000	—	—	—	—	—
2020-05-21	$10.66	$10.82	$10.38	$10.42	48,600	—	—	—	—	—
2020-05-20	$9.66	$10.56	$9.66	$10.48	60,200	—	—	—	—	—
2020-05-19	$9.84	$9.96	$9.30	$9.66	76,000	—	—	—	—	—
2020-05-18	$10.26	$10.66	$9.94	$10.00	80,850	—	—	—	—	—
2020-05-15	$9.90	$9.90	$9.56	$9.76	58,500	—	—	—	—	—
2020-05-14	$8.62	$9.78	$8.40	$9.70	74,950	—	—	—	—	—
2020-05-13	$9.20	$9.22	$8.48	$9.00	83,250	—	—	—	—	—
2020-05-12	$9.92	$10.00	$9.18	$9.22	53,650	—	—	—	—	—
2020-05-11	$9.50	$9.76	$9.28	$9.62	65,450	—	—	—	—	—
2020-05-08	$9.20	$10.02	$8.94	$9.94	82,850	—	—	—	—	—
2020-05-07	$8.66	$9.36	$8.62	$8.90	81,750	—	—	—	—	—
2020-05-06	$9.44	$9.62	$8.44	$8.50	81,100	—	—	—	—	—
2020-05-05	$9.70	$10.22	$9.30	$9.42	118,550	—	—	—	—	—
2020-05-04	$9.16	$9.48	$8.74	$9.22	92,000	—	—	—	—	—
2020-05-01	$9.78	$10.02	$9.12	$9.50	75,550	—	—	—	—	—
2020-04-30	$10.48	$10.60	$10.02	$10.24	98,100	—	—	—	—	—
2020-04-29	$10.08	$10.80	$9.84	$10.70	108,300	—	—	—	—	—
2020-04-28	$9.50	$9.88	$9.16	$9.66	109,250	—	—	—	—	—
2020-04-27	$8.56	$9.40	$8.36	$9.34	69,800	—	—	—	—	—
2020-04-24	$8.48	$8.76	$8.08	$8.62	75,300	—	—	—	—	—
2020-04-23	$7.96	$8.72	$7.78	$8.32	86,900	—	—	—	—	—
2020-04-22	$7.42	$8.14	$7.20	$7.94	104,250	—	—	—	—	—
2020-04-21	$7.46	$7.66	$7.12	$7.24	128,900	—	—	—	—	—
2020-04-20	$7.50	$8.30	$7.24	$7.62	135,300	—	—	—	—	—
2020-04-17	$7.58	$7.86	$7.38	$7.40	93,850	—	—	—	—	—
2020-04-16	$7.58	$7.70	$7.00	$7.54	196,950	—	—	—	—	—
2020-04-15	$7.80	$7.86	$7.34	$7.44	187,150	—	—	—	—	—
2020-04-14	$8.38	$8.58	$7.72	$7.88	242,300	—	—	—	—	—
2020-04-13	$8.74	$9.02	$8.00	$8.38	211,750	—	—	—	—	—
2020-04-09	$9.82	$10.46	$8.30	$8.74	205,300	—	—	—	—	—
2020-04-08	$8.50	$9.12	$8.34	$8.58	147,450	—	—	—	—	—
2020-04-07	$9.42	$10.00	$8.10	$8.38	94,850	—	—	—	—	—
2020-04-06	$9.20	$10.20	$8.86	$9.02	86,500	—	—	—	—	—
2020-04-03	$11.22	$11.32	$8.86	$8.94	59,900	—	—	—	—	—
2020-04-02	$10.44	$11.90	$10.44	$11.12	52,300	—	—	—	—	—
2020-04-01	$10.38	$10.38	$9.94	$10.12	53,350	—	—	—	—	—
2020-03-31	$11.30	$11.66	$10.50	$10.66	57,150	—	—	—	—	—
2020-03-30	$11.72	$12.14	$10.70	$11.16	68,450	—	—	—	—	—
2020-03-27	$10.52	$12.36	$10.38	$11.74	64,400	—	—	—	—	—
2020-03-26	$10.08	$11.10	$10.08	$11.08	54,400	—	—	—	—	—
2020-03-25	$10.30	$10.36	$9.60	$10.02	69,750	—	—	—	—	—
2020-03-24	$9.72	$10.18	$9.12	$10.18	61,250	—	—	—	—	—
2020-03-23	$10.68	$10.68	$9.14	$9.26	48,650	—	—	—	—	—
2020-03-20	$10.46	$10.82	$9.70	$10.72	128,550	—	—	—	—	—
2020-03-19	$8.60	$10.62	$8.30	$10.20	107,800	—	—	—	—	—
2020-03-18	$10.52	$10.52	$8.58	$8.58	115,750	—	—	—	—	—
2020-03-17	$10.14	$11.26	$10.00	$11.14	196,650	—	—	—	—	—
2020-03-16	$12.40	$12.70	$9.88	$9.96	113,650	—	—	—	—	—
2020-03-13	$12.88	$13.42	$12.02	$13.34	147,650	—	—	—	—	—
2020-03-12	$12.00	$13.08	$12.00	$12.24	129,100	—	—	—	—	—
2020-03-11	$14.22	$14.38	$13.10	$13.74	98,100	—	—	—	—	—
2020-03-10	$15.48	$15.74	$13.40	$14.68	77,500	—	—	—	—	—
2020-03-09	$16.20	$16.44	$14.78	$14.84	94,600	—	—	—	—	—
2020-03-06	$19.62	$19.62	$17.94	$18.40	115,600	—	—	—	—	—
2020-03-05	$19.86	$19.90	$19.30	$19.60	91,800	—	—	—	—	—
2020-03-04	$20.44	$20.44	$19.90	$20.38	45,050	—	—	—	—	—
2020-03-03	$20.24	$20.56	$19.80	$20.16	35,750	—	—	—	—	—
2020-03-02	$19.78	$20.28	$19.34	$20.26	35,850	—	—	—	—	—
2020-02-28	$19.02	$19.84	$18.58	$19.60	82,250	—	—	—	—	—
2020-02-27	$19.86	$20.52	$19.52	$19.52	114,700	—	—	—	—	—
2020-02-26	$20.60	$20.92	$20.24	$20.30	41,800	—	—	—	—	—
2020-02-25	$21.02	$21.02	$20.30	$20.46	61,150	—	—	—	—	—
2020-02-24	$22.26	$22.26	$20.86	$21.16	59,700	—	—	—	—	—
2020-02-21	$22.60	$22.86	$21.86	$22.70	35,300	—	—	—	—	—
2020-02-20	$23.08	$23.12	$22.34	$22.58	71,050	—	—	—	—	—
2020-02-19	$23.70	$23.94	$23.02	$23.16	38,700	—	—	—	—	—
2020-02-18	$22.34	$23.78	$22.10	$23.58	57,800	—	—	—	—	—
2020-02-14	$22.50	$22.50	$22.02	$22.38	41,350	—	—	—	—	—
2020-02-13	$22.02	$22.70	$21.98	$22.70	57,800	—	—	—	—	—
2020-02-12	$21.86	$22.12	$21.42	$22.08	84,100	—	—	—	—	—
2020-02-11	$21.04	$21.94	$21.04	$21.54	49,900	—	—	—	—	—
2020-02-10	$20.58	$20.96	$20.44	$20.88	37,300	—	—	—	—	—
2020-02-07	$20.98	$21.02	$20.58	$20.70	22,950	—	—	—	—	—
2020-02-06	$21.60	$21.60	$20.84	$21.04	38,000	—	—	—	—	—
2020-02-05	$21.70	$21.70	$21.04	$21.50	68,000	—	—	—	—	—
2020-02-04	$20.28	$21.64	$20.28	$21.40	144,350	—	—	—	—	—
2020-02-03	$19.74	$20.08	$19.56	$20.02	158,900	—	—	—	—	—
2020-01-31	$19.46	$19.92	$19.46	$19.88	88,750	—	—	—	—	—
2020-01-30	$19.36	$19.80	$18.76	$19.64	88,750	—	—	—	—	—
2020-01-29	$20.18	$20.20	$19.48	$19.60	71,450	—	—	—	—	—
2020-01-28	$20.60	$20.62	$19.78	$20.10	79,400	—	—	—	—	—
2020-01-27	$20.32	$20.84	$20.32	$20.38	98,700	—	—	—	—	—
2020-01-24	$19.80	$20.94	$19.56	$20.48	211,000	—	—	—	—	—
2020-01-23	$16.92	$17.20	$16.90	$17.18	36,900	—	—	—	—	—
2020-01-22	$16.92	$17.24	$16.90	$17.06	45,650	—	—	—	—	—
2020-01-21	$17.06	$17.38	$16.80	$16.84	67,350	—	—	—	—	—
2020-01-17	$17.46	$17.70	$17.10	$17.12	40,300	—	—	—	—	—
2020-01-16	$17.64	$18.04	$17.28	$17.30	38,900	—	—	—	—	—
2020-01-15	$17.88	$18.14	$17.50	$17.50	44,300	—	—	—	—	—
2020-01-14	$17.90	$18.20	$17.80	$17.88	43,800	—	—	—	—	—
2020-01-13	$18.44	$18.50	$17.82	$17.90	42,850	—	—	—	—	—
2020-01-10	$19.36	$19.36	$18.30	$18.36	40,350	—	—	—	—	—
2020-01-09	$19.88	$20.06	$19.32	$19.42	33,800	—	—	—	—	—
2020-01-08	$20.58	$20.60	$19.74	$19.74	28,550	—	—	—	—	—
2020-01-07	$20.90	$21.16	$20.40	$20.62	37,050	—	—	—	—	—
2020-01-06	$20.28	$21.32	$20.22	$21.04	40,800	—	—	—	—	—
2020-01-03	$20.30	$20.60	$20.06	$20.34	46,950	—	—	—	—	—
2020-01-02	$20.52	$20.70	$20.22	$20.32	26,050	—	—	—	—	—
2019-12-31	$20.10	$20.40	$20.10	$20.34	32,400	—	—	—	—	—
2019-12-30	$20.02	$20.44	$19.84	$20.22	34,650	—	—	—	—	—
2019-12-27	$20.74	$20.94	$19.96	$20.00	22,800	—	—	—	—	—
2019-12-26	$20.88	$20.88	$20.46	$20.70	22,150	—	—	—	—	—
2019-12-24	$20.52	$20.96	$20.52	$20.72	11,450	—	—	—	—	—
2019-12-23	$20.18	$20.76	$20.06	$20.54	45,200	—	—	—	—	—
2019-12-20	$20.58	$20.68	$20.08	$20.08	313,850	—	—	—	—	—
2019-12-19	$21.06	$21.14	$20.44	$20.52	47,450	—	—	—	—	—
2019-12-18	$21.22	$21.48	$20.78	$21.08	45,750	—	—	—	—	—
2019-12-17	$19.80	$21.18	$19.72	$21.14	47,400	—	—	—	—	—
2019-12-16	$19.14	$20.14	$19.14	$19.86	77,450	—	—	—	—	—
2019-12-13	$18.90	$19.10	$18.50	$18.88	33,050	—	—	—	—	—
2019-12-12	$19.04	$19.40	$18.80	$18.84	38,200	—	—	—	—	—
2019-12-11	$18.92	$19.16	$18.72	$19.02	28,050	—	—	—	—	—
2019-12-10	$18.94	$19.38	$18.64	$18.92	34,000	—	—	—	—	—
2019-12-09	$18.74	$19.28	$18.64	$18.94	56,500	—	—	—	—	—
2019-12-06	$18.36	$18.88	$18.20	$18.76	72,150	—	—	—	—	—
2019-12-05	$18.04	$18.46	$17.94	$18.22	62,500	—	—	—	—	—
2019-12-04	$17.98	$18.74	$17.94	$18.00	45,600	—	—	—	—	—
2019-12-03	$17.94	$18.16	$17.82	$18.04	62,850	—	—	—	—	—
2019-12-02	$19.04	$19.36	$17.94	$17.96	60,850	—	—	—	—	—
2019-11-29	$19.48	$19.48	$19.08	$19.14	10,200	—	—	—	—	—
2019-11-27	$19.80	$19.84	$19.34	$19.64	23,700	—	—	—	—	—
2019-11-26	$19.70	$20.06	$19.60	$19.62	32,400	—	—	—	—	—
2019-11-25	$18.62	$19.76	$18.60	$19.72	33,250	—	—	—	—	—
2019-11-22	$18.52	$18.88	$18.16	$18.56	45,250	—	—	—	—	—
2019-11-21	$19.18	$19.18	$18.48	$18.48	36,850	—	—	—	—	—
2019-11-20	$19.38	$19.64	$18.52	$19.06	46,350	—	—	—	—	—
2019-11-19	$19.58	$19.72	$19.34	$19.46	26,350	—	—	—	—	—
2019-11-18	$19.56	$19.86	$19.36	$19.56	22,350	—	—	—	—	—
2019-11-15	$19.70	$19.80	$19.36	$19.72	27,700	—	—	—	—	—
2019-11-14	$19.44	$19.74	$19.32	$19.54	42,600	—	—	—	—	—
2019-11-13	$19.60	$19.70	$19.28	$19.42	44,000	—	—	—	—	—
2019-11-12	$19.94	$20.12	$19.72	$19.74	55,000	—	—	—	—	—
2019-11-11	$19.82	$20.14	$19.76	$20.00	123,850	—	—	—	—	—
2019-11-08	$20.42	$20.48	$20.06	$20.10	65,100	—	—	—	—	—
2019-11-07	$20.66	$20.98	$20.54	$20.60	50,850	—	—	—	—	—
2019-11-06	$19.60	$20.80	$19.60	$20.56	94,000	—	—	—	—	—
2019-11-05	$20.40	$20.56	$20.12	$20.30	64,850	—	—	—	—	—
2019-11-04	$19.56	$20.30	$19.56	$20.30	36,950	—	—	—	—	—
2019-11-01	$19.48	$19.68	$19.24	$19.30	51,250	—	—	—	—	—
2019-10-31	$19.76	$19.76	$19.12	$19.34	30,200	—	—	—	—	—
2019-10-30	$20.64	$20.64	$19.74	$19.92	37,650	—	—	—	—	—
2019-10-29	$20.70	$20.86	$20.50	$20.72	43,850	—	—	—	—	—
2019-10-28	$21.14	$21.24	$20.70	$20.86	34,750	—	—	—	—	—
2019-10-25	$21.02	$21.22	$20.84	$20.94	25,150	—	—	—	—	—
2019-10-24	$21.50	$21.60	$20.86	$21.04	37,350	—	—	—	—	—
2019-10-23	$21.36	$21.50	$21.08	$21.40	29,300	—	—	—	—	—
2019-10-22	$21.68	$21.76	$21.30	$21.36	30,550	—	—	—	—	—
2019-10-21	$20.82	$22.18	$20.82	$21.64	48,550	—	—	—	—	—
2019-10-18	$20.52	$21.00	$20.46	$20.82	30,200	—	—	—	—	—
2019-10-17	$19.62	$20.60	$19.62	$20.52	41,550	—	—	—	—	—
2019-10-16	$19.70	$19.92	$19.24	$19.52	48,050	—	—	—	—	—
2019-10-15	$19.66	$20.10	$18.96	$19.76	58,950	—	—	—	—	—
2019-10-14	$19.84	$20.02	$18.68	$19.56	60,950	—	—	—	—	—
2019-10-11	$19.62	$20.28	$19.24	$19.96	26,500	—	—	—	—	—
2019-10-10	$19.24	$19.54	$19.12	$19.30	20,300	—	—	—	—	—
2019-10-09	$19.56	$19.56	$19.02	$19.20	29,150	—	—	—	—	—
2019-10-08	$19.20	$19.82	$19.12	$19.22	31,750	—	—	—	—	—
2019-10-07	$19.48	$19.94	$19.34	$19.38	23,850	—	—	—	—	—
2019-10-04	$20.10	$20.10	$19.22	$19.56	23,900	—	—	—	—	—
2019-10-03	$20.10	$20.34	$19.84	$20.06	17,700	—	—	—	—	—
2019-10-02	$20.04	$20.36	$19.76	$20.24	28,700	—	—	—	—	—
2019-10-01	$21.14	$21.42	$20.16	$20.22	22,850	—	—	—	—	—
2019-09-30	$20.72	$21.28	$20.54	$21.12	42,650	—	—	—	—	—
2019-09-27	$20.90	$21.40	$20.72	$20.86	28,500	—	—	—	—	—
2019-09-26	$20.54	$21.34	$20.26	$21.08	52,550	—	—	—	—	—
2019-09-25	$20.24	$20.66	$20.06	$20.56	33,300	—	—	—	—	—
2019-09-24	$20.36	$20.50	$19.98	$20.28	72,700	—	—	—	—	—
2019-09-23	$20.76	$21.08	$20.18	$20.40	55,700	—	—	—	—	—
2019-09-20	$21.24	$21.34	$20.82	$21.00	173,400	—	—	—	—	—
2019-09-19	$21.48	$21.76	$21.18	$21.26	37,800	—	—	—	—	—
2019-09-18	$21.54	$21.70	$21.10	$21.48	31,400	—	—	—	—	—
2019-09-17	$22.26	$22.26	$21.32	$21.66	33,600	—	—	—	—	—
2019-09-16	$22.16	$22.76	$21.76	$22.38	75,750	—	—	—	—	—
2019-09-13	$21.72	$21.90	$21.18	$21.66	33,250	—	—	—	—	—
2019-09-12	$21.48	$21.78	$20.04	$21.50	39,600	—	—	—	—	—
2019-09-11	$21.50	$21.84	$20.80	$21.56	61,850	—	—	—	—	—
2019-09-10	$21.06	$21.92	$20.88	$21.50	96,050	—	—	—	—	—
2019-09-09	$20.12	$21.16	$19.82	$21.10	40,750	—	—	—	—	—
2019-09-06	$20.28	$20.46	$19.78	$20.14	27,050	—	—	—	—	—
2019-09-05	$19.86	$20.84	$19.86	$20.28	37,300	—	—	—	—	—
2019-09-04	$19.20	$20.26	$19.20	$19.56	36,400	—	—	—	—	—
2019-09-03	$18.68	$19.22	$18.50	$18.92	37,600	—	—	—	—	—
2019-08-30	$19.12	$19.60	$18.60	$18.96	28,300	—	—	—	—	—
2019-08-29	$18.64	$19.22	$18.64	$18.96	42,250	—	—	—	—	—
2019-08-28	$17.68	$18.48	$17.58	$18.42	62,750	—	—	—	—	—
2019-08-27	$18.18	$18.44	$17.34	$17.70	37,450	—	—	—	—	—
2019-08-26	$18.80	$18.80	$17.52	$17.96	47,600	—	—	—	—	—
2019-08-23	$19.10	$19.70	$18.50	$18.56	34,150	—	—	—	—	—
2019-08-22	$19.50	$19.80	$19.16	$19.42	28,750	—	—	—	—	—
2019-08-21	$19.60	$19.76	$19.18	$19.50	28,550	—	—	—	—	—
2019-08-20	$18.94	$19.52	$18.94	$19.40	41,850	—	—	—	—	—
2019-08-19	$19.40	$19.80	$18.90	$19.18	37,900	—	—	—	—	—
2019-08-16	$18.46	$19.22	$18.30	$19.08	91,300	—	—	—	—	—
2019-08-15	$19.00	$19.18	$18.26	$18.38	38,150	—	—	—	—	—
2019-08-14	$20.52	$20.68	$19.16	$19.18	52,550	—	—	—	—	—
2019-08-13	$20.84	$21.38	$20.44	$20.92	56,500	—	—	—	—	—
2019-08-12	$20.54	$21.46	$20.18	$21.00	38,900	—	—	—	—	—
2019-08-09	$20.90	$21.26	$20.40	$20.74	41,550	—	—	—	—	—
2019-08-08	$21.02	$21.26	$20.84	$21.04	35,950	—	—	—	—	—
2019-08-07	$20.50	$21.10	$20.50	$20.84	47,600	—	—	—	—	—
2019-08-06	$21.28	$21.28	$20.54	$20.84	40,000	—	—	—	—	—
2019-08-05	$21.00	$21.50	$20.62	$21.14	93,900	—	—	—	—	—
2019-08-02	$20.82	$21.50	$20.48	$21.36	96,750	—	—	—	—	—
2019-08-01	$20.40	$21.80	$20.40	$20.90	93,050	—	—	—	—	—
2019-07-31	$19.00	$21.70	$18.54	$20.64	200,400	—	—	—	—	—
2019-07-30	$17.38	$18.16	$17.02	$17.66	50,150	—	—	—	—	—
2019-07-29	$17.90	$17.94	$17.48	$17.54	24,450	—	—	—	—	—
2019-07-26	$17.80	$18.10	$17.60	$17.94	35,350	—	—	—	—	—
2019-07-25	$17.92	$17.94	$17.42	$17.70	25,600	—	—	—	—	—
2019-07-24	$17.66	$18.20	$17.42	$17.98	47,200	—	—	—	—	—
2019-07-23	$17.34	$17.84	$17.34	$17.82	50,050	—	—	—	—	—
2019-07-22	$16.94	$17.48	$16.94	$17.30	40,300	—	—	—	—	—
2019-07-19	$16.82	$17.10	$16.76	$16.92	37,800	—	—	—	—	—
2019-07-18	$16.74	$16.96	$16.50	$16.88	39,650	—	—	—	—	—
2019-07-17	$16.94	$17.06	$16.74	$16.84	49,150	—	—	—	—	—
2019-07-16	$17.04	$17.26	$16.84	$16.96	27,150	—	—	—	—	—
2019-07-15	$16.76	$17.20	$16.60	$17.04	19,000	—	—	—	—	—
2019-07-12	$17.08	$17.46	$16.86	$17.12	30,250	—	—	—	—	—
2019-07-11	$17.20	$17.24	$16.94	$17.12	23,850	—	—	—	—	—
2019-07-10	$17.18	$17.26	$16.90	$17.20	26,850	—	—	—	—	—
2019-07-09	$17.02	$17.06	$16.76	$17.00	24,250	—	—	—	—	—
2019-07-08	$17.02	$17.18	$16.90	$17.04	30,300	—	—	—	—	—
2019-07-05	$16.96	$17.24	$16.78	$17.12	33,000	—	—	—	—	—
2019-07-03	$17.06	$17.08	$16.72	$17.06	29,700	—	—	—	—	—
2019-07-02	$17.06	$17.06	$16.56	$16.96	52,150	—	—	—	—	—
2019-07-01	$16.96	$17.28	$16.88	$17.06	49,700	—	—	—	—	—
2019-06-28	$17.08	$17.54	$16.68	$16.68	117,250	—	—	—	—	—
2019-06-27	$16.76	$17.14	$16.74	$17.10	42,000	—	—	—	—	—
2019-06-26	$16.54	$17.08	$16.54	$16.84	64,900	—	—	—	—	—
2019-06-25	$16.36	$16.86	$16.34	$16.40	64,000	—	—	—	—	—
2019-06-24	$17.08	$17.10	$16.28	$16.34	75,500	—	—	—	—	—
2019-06-21	$16.46	$17.10	$16.28	$16.92	207,750	—	—	—	—	—
2019-06-20	$16.48	$16.82	$16.32	$16.58	74,950	—	—	—	—	—
2019-06-19	$15.54	$16.28	$15.26	$16.16	84,350	—	—	—	—	—
2019-06-18	$15.10	$15.78	$15.10	$15.56	150,800	—	—	—	—	—
2019-06-17	$15.12	$15.30	$14.92	$14.98	46,300	—	—	—	—	—
2019-06-14	$14.86	$15.20	$14.80	$15.08	165,600	—	—	—	—	—
2019-06-13	$14.82	$15.00	$14.76	$14.88	84,550	—	—	—	—	—
2019-06-12	$14.46	$15.04	$13.94	$14.66	285,900	—	—	—	—	—
2019-06-11	$14.24	$14.84	$14.24	$14.46	109,450	—	—	—	—	—
2019-06-10	$14.50	$15.02	$14.10	$14.12	69,000	—	—	—	—	—
2019-06-07	$14.38	$14.74	$14.12	$14.48	45,000	—	—	—	—	—
2019-06-06	$14.38	$14.56	$13.90	$14.26	48,850	—	—	—	—	—
2019-06-05	$15.18	$15.18	$14.22	$14.38	54,250	—	—	—	—	—
2019-06-04	$14.96	$15.54	$14.82	$15.16	66,650	—	—	—	—	—
2019-06-03	$14.74	$15.06	$14.32	$14.78	69,050	—	—	—	—	—
2019-05-31	$14.96	$15.06	$14.62	$14.70	43,950	—	—	—	—	—
2019-05-30	$15.30	$15.68	$14.82	$15.24	101,300	—	—	—	—	—
2019-05-29	$15.64	$15.66	$15.08	$15.26	79,000	—	—	—	—	—
2019-05-28	$15.70	$15.96	$15.44	$15.64	144,400	—	—	—	—	—
2019-05-24	$15.82	$15.96	$15.50	$15.70	35,000	—	—	—	—	—
2019-05-23	$16.02	$16.02	$15.34	$15.64	34,300	—	—	—	—	—
2019-05-22	$17.00	$17.06	$16.02	$16.30	27,050	—	—	—	—	—
2019-05-21	$16.88	$17.10	$16.66	$17.04	85,550	—	—	—	—	—
2019-05-20	$17.36	$17.36	$16.74	$16.82	42,950	—	—	—	—	—
2019-05-17	$17.76	$17.98	$17.46	$17.52	40,600	—	—	—	—	—
2019-05-16	$18.14	$18.34	$17.92	$18.00	55,400	—	—	—	—	—
2019-05-15	$18.04	$18.38	$17.92	$18.10	34,800	—	—	—	—	—
2019-05-14	$18.20	$18.68	$17.94	$18.28	52,100	—	—	—	—	—
2019-05-13	$18.42	$18.86	$17.96	$18.10	90,250	—	—	—	—	—
2019-05-10	$18.60	$18.70	$18.06	$18.66	60,750	—	—	—	—	—
2019-05-09	$17.50	$18.88	$17.50	$18.74	118,400	—	—	—	—	—
2019-05-08	$17.60	$18.72	$17.44	$17.54	88,950	—	—	—	—	—
2019-05-07	$19.16	$19.36	$18.66	$19.06	37,050	—	—	—	—	—
2019-05-06	$19.00	$19.48	$18.54	$19.26	46,200	—	—	—	—	—
2019-05-03	$18.04	$19.14	$17.98	$18.92	48,400	—	—	—	—	—
2019-05-02	$17.98	$18.34	$17.76	$17.92	54,550	—	—	—	—	—
2019-05-01	$19.40	$19.48	$17.96	$18.02	86,050	—	—	—	—	—
2019-04-30	$18.16	$19.58	$18.16	$19.28	96,750	—	—	—	—	—
2019-04-29	$17.90	$18.08	$17.28	$17.90	25,250	—	—	—	—	—
2019-04-26	$18.06	$18.36	$17.62	$17.92	39,350	—	—	—	—	—
2019-04-25	$18.88	$18.88	$18.02	$18.04	44,500	—	—	—	—	—
2019-04-24	$18.22	$19.30	$18.18	$19.04	143,250	—	—	—	—	—
2019-04-23	$16.90	$17.90	$16.90	$17.64	90,200	—	—	—	—	—
2019-04-22	$17.90	$17.90	$16.54	$16.86	87,800	—	—	—	—	—
2019-04-18	$18.48	$18.58	$17.14	$17.84	99,800	—	—	—	—	—
2019-04-17	$19.42	$19.44	$18.40	$18.42	71,650	—	—	—	—	—
2019-04-16	$20.30	$20.30	$19.26	$19.40	124,000	—	—	—	—	—
2019-04-15	$20.00	$20.66	$19.80	$20.08	125,650	—	—	—	—	—
2019-04-12	$24.84	$24.84	$19.10	$19.66	285,000	—	—	—	—	—
2019-04-11	$24.54	$24.80	$24.34	$24.46	16,600	—	—	—	—	—
2019-04-10	$23.78	$24.80	$23.70	$24.52	32,600	—	—	—	—	—
2019-04-09	$23.74	$24.20	$23.34	$23.70	109,250	—	—	—	—	—
2019-04-08	$23.78	$24.34	$23.74	$23.80	26,100	—	—	—	—	—
2019-04-05	$23.52	$24.04	$23.52	$23.84	9,500	—	—	—	—	—
2019-04-04	$23.36	$23.42	$22.88	$23.36	10,300	—	—	—	—	—
2019-04-03	$23.78	$23.94	$23.16	$23.32	17,350	—	—	—	—	—
2019-04-02	$23.28	$23.66	$22.80	$23.60	31,750	—	—	—	—	—
2019-04-01	$23.26	$23.64	$22.92	$23.16	33,700	—	—	—	—	—
2019-03-29	$23.82	$24.24	$22.92	$23.08	38,150	—	—	—	—	—
2019-03-28	$23.48	$23.76	$22.86	$23.70	27,200	—	—	—	—	—
2019-03-27	$23.12	$23.66	$22.84	$23.48	20,550	—	—	—	—	—
2019-03-26	$23.26	$23.80	$22.92	$23.24	24,450	—	—	—	—	—
2019-03-25	$22.76	$23.32	$22.30	$23.10	38,900	—	—	—	—	—
2019-03-22	$24.04	$24.34	$22.52	$22.80	77,450	—	—	—	—	—
2019-03-21	$23.22	$24.86	$23.22	$24.40	52,100	—	—	—	—	—
2019-03-20	$22.82	$23.84	$22.80	$23.32	33,850	—	—	—	—	—
2019-03-19	$23.26	$23.40	$22.68	$22.88	48,550	—	—	—	—	—
2019-03-18	$22.24	$23.48	$21.60	$23.12	42,200	—	—	—	—	—
2019-03-15	$22.12	$22.64	$21.80	$22.24	178,900	—	—	—	—	—
2019-03-14	$21.60	$22.16	$21.54	$21.92	46,400	—	—	—	—	—
2019-03-13	$21.20	$21.90	$20.88	$21.70	85,700	—	—	—	—	—
2019-03-12	$20.88	$22.16	$20.68	$21.20	46,050	—	—	—	—	—
2019-03-11	$20.40	$20.98	$20.26	$20.88	44,650	—	—	—	—	—
2019-03-08	$20.68	$21.00	$19.52	$20.40	59,200	—	—	—	—	—
2019-03-07	$20.64	$20.78	$20.14	$20.60	21,850	—	—	—	—	—
2019-03-06	$22.46	$22.46	$20.06	$20.50	38,750	—	—	—	—	—
2019-03-05	$22.78	$22.92	$22.16	$22.66	24,550	—	—	—	—	—
2019-03-04	$23.18	$23.48	$22.68	$22.78	31,850	—	—	—	—	—
2019-03-01	$23.06	$23.26	$22.42	$23.10	28,250	—	—	—	—	—
2019-02-28	$22.86	$23.20	$22.32	$23.04	29,050	—	—	—	—	—
2019-02-27	$22.94	$23.20	$22.42	$23.06	14,650	—	—	—	—	—
2019-02-26	$22.66	$23.20	$22.66	$22.94	18,050	—	—	—	—	—
2019-02-25	$22.96	$23.10	$22.64	$22.66	25,600	—	—	—	—	—
2019-02-22	$22.88	$23.10	$22.72	$22.90	23,950	—	—	—	—	—
2019-02-21	$23.04	$23.04	$22.42	$22.76	14,600	—	—	—	—	—
2019-02-20	$22.60	$23.36	$22.16	$23.00	45,850	—	—	—	—	—
2019-02-19	$20.56	$23.22	$20.56	$22.56	37,950	—	—	—	—	—
2019-02-15	$19.78	$20.62	$19.78	$20.56	24,950	—	—	—	—	—
2019-02-14	$19.44	$19.92	$19.44	$19.62	31,100	—	—	—	—	—
2019-02-13	$19.60	$19.64	$19.14	$19.52	15,000	—	—	—	—	—
2019-02-12	$19.86	$19.92	$19.28	$19.56	37,300	—	—	—	—	—
2019-02-11	$19.34	$19.96	$18.90	$19.72	14,550	—	—	—	—	—
2019-02-08	$19.16	$19.78	$18.62	$19.24	25,750	—	—	—	—	—
2019-02-07	$20.00	$20.00	$19.24	$19.36	13,800	—	—	—	—	—
2019-02-06	$19.56	$20.38	$19.56	$20.18	12,400	—	—	—	—	—
2019-02-05	$19.12	$19.70	$19.00	$19.52	26,400	—	—	—	—	—
2019-02-04	$18.80	$19.26	$18.60	$19.12	18,300	—	—	—	—	—
2019-02-01	$18.84	$19.32	$18.78	$18.94	13,150	—	—	—	—	—
2019-01-31	$18.84	$19.64	$18.70	$18.84	25,700	—	—	—	—	—
2019-01-30	$19.20	$19.84	$18.76	$19.42	24,150	—	—	—	—	—
2019-01-29	$19.50	$19.68	$19.08	$19.16	33,700	—	—	—	—	—
2019-01-28	$20.00	$20.28	$19.26	$19.50	13,650	—	—	—	—	—
2019-01-25	$20.02	$20.80	$20.02	$20.52	16,300	—	—	—	—	—
2019-01-24	$19.56	$20.22	$19.56	$20.06	13,250	—	—	—	—	—
2019-01-23	$20.40	$20.74	$19.86	$20.08	43,400	—	—	—	—	—
2019-01-22	$20.80	$20.80	$20.02	$20.28	37,100	—	—	—	—	—
2019-01-18	$21.02	$21.10	$20.44	$20.96	19,150	—	—	—	—	—
2019-01-17	$20.68	$21.20	$20.54	$20.80	24,500	—	—	—	—	—
2019-01-16	$19.94	$20.98	$19.94	$20.74	29,400	—	—	—	—	—
2019-01-15	$20.56	$20.92	$19.98	$20.84	17,150	—	—	—	—	—
2019-01-14	$19.78	$20.98	$19.78	$20.54	30,800	—	—	—	—	—
2019-01-11	$19.86	$20.26	$19.40	$20.10	29,250	—	—	—	—	—
2019-01-10	$20.00	$20.22	$19.36	$19.98	18,150	—	—	—	—	—
2019-01-09	$20.10	$20.14	$19.34	$20.08	25,900	—	—	—	—	—
2019-01-08	$19.98	$20.76	$19.60	$19.76	12,800	—	—	—	—	—
2019-01-07	$19.20	$19.76	$18.92	$19.64	18,200	—	—	—	—	—
2019-01-04	$18.10	$19.32	$17.98	$19.28	27,400	—	—	—	—	—
2019-01-03	$18.02	$18.42	$17.72	$17.92	19,950	—	—	—	—	—
2019-01-02	$17.22	$18.44	$17.14	$18.10	23,750	—	—	—	—	—
2018-12-31	$17.58	$17.94	$16.86	$17.48	33,500	—	—	—	—	—
2018-12-28	$17.76	$17.96	$17.10	$17.44	20,000	—	—	—	—	—
2018-12-27	$16.68	$17.72	$16.22	$17.70	41,950	—	—	—	—	—
2018-12-26	$17.26	$17.26	$16.64	$17.02	59,250	—	—	—	—	—
2018-12-24	$17.78	$17.78	$17.00	$17.18	21,250	—	—	—	—	—
2018-12-21	$17.76	$18.02	$16.90	$17.76	213,600	—	—	—	—	—
2018-12-20	$18.12	$18.40	$17.62	$17.94	63,100	—	—	—	—	—
2018-12-19	$18.24	$18.86	$17.90	$18.20	24,750	—	—	—	—	—
2018-12-18	$18.36	$18.66	$18.16	$18.20	52,750	—	—	—	—	—
2018-12-17	$19.28	$19.28	$18.04	$18.12	66,500	—	—	—	—	—
2018-12-14	$19.04	$19.44	$18.30	$19.22	34,150	—	—	—	—	—
2018-12-13	$18.94	$19.20	$18.40	$19.12	26,950	—	—	—	—	—
2018-12-12	$19.52	$19.52	$18.72	$19.22	38,050	—	—	—	—	—
2018-12-11	$18.50	$20.06	$18.50	$19.14	42,450	—	—	—	—	—
2018-12-10	$18.66	$18.68	$18.00	$18.14	35,250	—	—	—	—	—
2018-12-07	$19.52	$19.90	$18.60	$18.86	35,800	—	—	—	—	—
2018-12-06	$19.14	$19.38	$18.30	$19.32	34,800	—	—	—	—	—
2018-12-04	$20.62	$20.62	$19.32	$19.44	44,600	—	—	—	—	—
2018-12-03	$20.48	$20.76	$19.52	$20.62	36,750	—	—	—	—	—
2018-11-30	$21.36	$21.74	$20.00	$20.12	46,200	—	—	—	—	—
2018-11-29	$21.28	$21.94	$21.08	$21.50	46,700	—	—	—	—	—
2018-11-28	$20.62	$21.66	$20.42	$21.30	75,250	—	—	—	—	—
2018-11-27	$21.62	$22.02	$20.34	$20.60	47,000	—	—	—	—	—
2018-11-26	$21.30	$21.84	$21.30	$21.68	36,300	—	—	—	—	—
2018-11-23	$21.38	$21.56	$20.52	$21.08	45,500	—	—	—	—	—
2018-11-21	$21.60	$22.28	$21.50	$21.92	23,850	—	—	—	—	—
2018-11-20	$21.22	$21.76	$20.96	$21.60	40,450	—	—	—	—	—
2018-11-19	$21.80	$21.94	$21.22	$21.56	30,200	—	—	—	—	—
2018-11-16	$22.06	$22.16	$21.18	$21.80	50,700	—	—	—	—	—
2018-11-15	$21.28	$22.34	$21.28	$22.08	25,650	—	—	—	—	—
2018-11-14	$21.62	$21.88	$21.12	$21.44	50,450	—	—	—	—	—
2018-11-13	$22.54	$22.54	$21.22	$21.68	55,000	—	—	—	—	—
2018-11-12	$22.64	$23.26	$21.94	$22.44	28,150	—	—	—	—	—
2018-11-09	$23.26	$23.26	$22.06	$22.68	30,650	—	—	—	—	—
2018-11-08	$23.82	$24.20	$23.04	$23.42	20,400	—	—	—	—	—
2018-11-07	$26.30	$26.30	$23.46	$24.00	21,300	—	—	—	—	—
2018-11-06	$23.70	$24.46	$23.26	$23.62	14,000	—	—	—	—	—
2018-11-05	$23.18	$23.84	$22.60	$23.68	27,250	—	—	—	—	—
2018-11-02	$22.76	$23.32	$22.46	$23.10	17,400	—	—	—	—	—
2018-11-01	$22.64	$22.88	$22.24	$22.72	19,000	—	—	—	—	—
2018-10-31	$23.78	$23.82	$22.54	$22.64	24,950	—	—	—	—	—
2018-10-30	$22.56	$23.70	$21.88	$23.46	19,300	—	—	—	—	—
2018-10-29	$23.00	$23.00	$21.90	$22.54	23,350	—	—	—	—	—
2018-10-26	$21.96	$22.88	$21.74	$22.68	27,950	—	—	—	—	—
2018-10-25	$21.72	$22.32	$21.24	$22.24	16,850	—	—	—	—	—
2018-10-24	$22.54	$22.54	$21.42	$21.48	18,900	—	—	—	—	—
2018-10-23	$22.52	$22.64	$21.82	$22.52	11,800	—	—	—	—	—
2018-10-22	$22.74	$22.88	$21.90	$22.86	11,250	—	—	—	—	—
2018-10-19	$21.82	$22.74	$21.82	$22.66	23,000	—	—	—	—	—
2018-10-18	$22.72	$22.98	$21.84	$22.00	10,750	—	—	—	—	—
2018-10-17	$23.20	$23.90	$22.40	$22.86	17,550	—	—	—	—	—
2018-10-16	$23.06	$23.34	$22.56	$23.26	28,900	—	—	—	—	—
2018-10-15	$23.36	$23.36	$22.68	$22.92	20,700	—	—	—	—	—
2018-10-12	$23.86	$24.12	$22.98	$23.52	25,600	—	—	—	—	—
2018-10-11	$24.28	$24.58	$23.44	$23.48	18,150	—	—	—	—	—
2018-10-10	$24.98	$25.22	$24.14	$24.38	23,050	—	—	—	—	—
2018-10-09	$24.46	$25.68	$24.46	$25.08	26,750	—	—	—	—	—
2018-10-08	$24.34	$24.58	$24.20	$24.46	25,850	—	—	—	—	—
2018-10-05	$24.40	$24.56	$23.72	$24.42	9,700	—	—	—	—	—
2018-10-04	$24.74	$24.74	$23.94	$24.28	12,050	—	—	—	—	—
2018-10-03	$24.10	$24.88	$24.10	$24.68	11,250	—	—	—	—	—
2018-10-02	$24.22	$24.56	$24.06	$24.32	18,600	—	—	—	—	—
2018-10-01	$24.82	$24.94	$24.02	$24.22	18,450	—	—	—	—	—
2018-09-28	$24.20	$25.00	$24.06	$24.70	30,400	—	—	—	—	—
2018-09-27	$24.80	$24.80	$24.08	$24.32	14,150	—	—	—	—	—
2018-09-26	$25.34	$25.34	$24.58	$24.70	20,700	—	—	—	—	—
2018-09-25	$25.38	$25.52	$25.12	$25.30	15,500	—	—	—	—	—
2018-09-24	$25.26	$25.58	$24.70	$25.28	23,950	—	—	—	—	—
2018-09-21	$24.80	$25.32	$23.74	$25.28	118,900	—	—	—	—	—
2018-09-20	$25.22	$25.38	$24.60	$24.76	20,050	—	—	—	—	—
2018-09-19	$25.42	$25.82	$24.82	$25.06	36,750	—	—	—	—	—
2018-09-18	$25.20	$25.62	$25.00	$25.40	40,250	—	—	—	—	—
2018-09-17	$24.80	$25.50	$24.32	$25.12	43,700	—	—	—	—	—
2018-09-14	$24.68	$25.48	$24.52	$24.72	28,300	—	—	—	—	—
2018-09-13	$24.74	$25.48	$24.22	$24.74	15,400	—	—	—	—	—
2018-09-12	$24.06	$25.38	$24.06	$24.62	27,000	—	—	—	—	—
2018-09-11	$24.02	$24.34	$23.80	$24.06	17,650	—	—	—	—	—
2018-09-10	$23.72	$24.46	$23.38	$24.30	20,950	—	—	—	—	—
2018-09-07	$23.58	$23.88	$23.02	$23.72	23,050	—	—	—	—	—
2018-09-06	$23.38	$23.84	$22.54	$23.42	39,850	—	—	—	—	—
2018-09-05	$23.16	$23.98	$22.94	$23.50	16,750	—	—	—	—	—
2018-09-04	$23.78	$23.90	$22.86	$23.32	18,150	—	—	—	—	—
2018-08-31	$23.98	$23.98	$23.30	$23.88	21,600	—	—	—	—	—
2018-08-30	$24.52	$24.52	$23.86	$24.10	15,100	—	—	—	—	—
2018-08-29	$24.30	$24.60	$24.06	$24.52	11,000	—	—	—	—	—
2018-08-28	$25.12	$25.18	$24.28	$24.32	11,700	—	—	—	—	—
2018-08-27	$24.94	$25.32	$24.94	$25.12	16,000	—	—	—	—	—
2018-08-24	$24.40	$25.08	$24.40	$24.92	21,300	—	—	—	—	—
2018-08-23	$23.50	$24.58	$23.50	$24.36	12,350	—	—	—	—	—
2018-08-22	$23.86	$24.26	$23.34	$23.68	17,550	—	—	—	—	—
2018-08-21	$23.60	$24.36	$23.60	$23.86	30,100	—	—	—	—	—
2018-08-20	$23.84	$24.04	$23.36	$23.70	18,400	—	—	—	—	—
2018-08-17	$23.76	$24.10	$23.60	$23.82	36,000	—	—	—	—	—
2018-08-16	$23.54	$24.00	$23.38	$23.76	24,450	—	—	—	—	—
2018-08-15	$23.50	$23.58	$22.86	$23.50	24,950	—	—	—	—	—
2018-08-14	$24.10	$24.58	$23.58	$23.84	30,750	—	—	—	—	—
2018-08-13	$25.04	$25.04	$23.80	$23.84	22,850	—	—	—	—	—
2018-08-10	$25.32	$25.48	$24.80	$25.06	25,100	—	—	—	—	—
2018-08-09	$25.88	$25.88	$25.28	$25.34	13,500	—	—	—	—	—
2018-08-08	$26.00	$26.96	$25.10	$25.86	51,800	—	—	—	—	—
2018-08-07	$28.04	$28.20	$27.90	$28.14	31,550	—	—	—	—	—
2018-08-06	$27.52	$28.00	$27.48	$27.92	11,500	—	—	—	—	—
2018-08-03	$28.14	$28.36	$26.96	$27.50	19,400	—	—	—	—	—
2018-08-02	$26.28	$28.24	$26.28	$28.16	21,150	—	—	—	—	—
2018-08-01	$28.02	$28.22	$27.48	$27.94	27,950	—	—	—	—	—
2018-07-31	$28.12	$28.40	$27.68	$28.26	32,000	—	—	—	—	—
2018-07-30	$28.14	$28.38	$28.00	$28.18	22,550	—	—	—	—	—
2018-07-27	$28.10	$28.46	$27.62	$27.80	20,950	—	—	—	—	—
2018-07-26	$27.20	$28.36	$27.20	$28.20	12,550	—	—	—	—	—
2018-07-25	$26.86	$27.44	$26.86	$27.30	37,700	—	—	—	—	—
2018-07-24	$27.26	$27.26	$26.78	$26.82	14,750	—	—	—	—	—
2018-07-23	$26.82	$27.18	$26.60	$27.00	12,900	—	—	—	—	—
2018-07-20	$26.62	$27.22	$26.46	$26.72	21,900	—	—	—	—	—
2018-07-19	$26.48	$26.68	$26.32	$26.60	8,750	—	—	—	—	—
2018-07-18	$26.60	$26.74	$26.22	$26.54	18,550	—	—	—	—	—
2018-07-17	$26.34	$26.82	$25.64	$26.68	15,400	—	—	—	—	—
2018-07-16	$26.44	$26.76	$25.92	$26.48	15,400	—	—	—	—	—
2018-07-13	$26.30	$27.16	$26.30	$26.58	6,350	—	—	—	—	—
2018-07-12	$26.56	$26.56	$25.64	$26.28	60,350	—	—	—	—	—
2018-07-11	$26.72	$27.00	$26.18	$26.32	21,100	—	—	—	—	—
2018-07-10	$27.48	$27.72	$26.70	$26.84	32,750	—	—	—	—	—
2018-07-09	$27.34	$27.88	$27.04	$27.32	14,600	—	—	—	—	—
2018-07-06	$26.34	$27.88	$26.34	$27.30	37,500	—	—	—	—	—
2018-07-05	$26.06	$26.46	$25.96	$26.38	15,700	—	—	—	—	—
2018-07-03	$26.30	$26.30	$25.56	$25.84	10,750	—	—	—	—	—
2018-07-02	$25.70	$26.18	$25.18	$26.14	22,750	—	—	—	—	—
2018-06-29	$26.94	$26.98	$25.82	$25.90	21,350	—	—	—	—	—
2018-06-28	$27.04	$27.12	$26.64	$26.88	13,750	—	—	—	—	—
2018-06-27	$27.38	$27.96	$26.98	$27.02	18,200	—	—	—	—	—
2018-06-26	$26.92	$27.40	$26.60	$27.28	25,650	—	—	—	—	—
2018-06-25	$27.40	$27.40	$26.68	$26.86	23,700	—	—	—	—	—
2018-06-22	$27.50	$27.78	$26.88	$27.54	78,200	—	—	—	—	—
2018-06-21	$27.78	$27.78	$26.80	$26.96	25,400	—	—	—	—	—
2018-06-20	$27.66	$28.00	$27.12	$27.76	15,500	—	—	—	—	—
2018-06-19	$27.16	$27.66	$26.94	$27.52	19,300	—	—	—	—	—
2018-06-18	$26.52	$27.60	$26.52	$27.44	23,450	—	—	—	—	—
2018-06-15	$25.80	$26.66	$25.50	$26.60	64,000	—	—	—	—	—
2018-06-14	$26.06	$26.32	$25.72	$25.84	26,300	—	—	—	—	—
2018-06-13	$26.22	$26.54	$25.90	$25.98	13,900	—	—	—	—	—
2018-06-12	$25.92	$26.40	$25.76	$26.22	12,850	—	—	—	—	—
2018-06-11	$25.64	$26.10	$25.64	$25.92	19,950	—	—	—	—	—
2018-06-08	$25.82	$25.90	$25.46	$25.70	34,950	—	—	—	—	—
2018-06-07	$25.76	$25.96	$25.58	$25.72	8,350	—	—	—	—	—
2018-06-06	$26.00	$26.00	$25.50	$25.72	20,850	—	—	—	—	—
2018-06-05	$25.36	$26.06	$25.00	$26.00	17,500	—	—	—	—	—
2018-06-04	$25.64	$25.76	$25.08	$25.14	39,450	—	—	—	—	—
2018-06-01	$26.02	$26.02	$25.32	$25.60	30,100	—	—	—	—	—
2018-05-31	$26.32	$26.32	$25.70	$25.86	19,400	—	—	—	—	—
2018-05-30	$26.10	$26.72	$25.92	$26.06	26,900	—	—	—	—	—
2018-05-29	$25.48	$26.06	$25.48	$25.84	20,900	—	—	—	—	—
2018-05-25	$25.98	$25.98	$25.38	$25.72	18,800	—	—	—	—	—
2018-05-24	$25.42	$26.36	$25.40	$26.26	27,750	—	—	—	—	—
2018-05-23	$25.08	$25.66	$25.02	$25.64	28,600	—	—	—	—	—
2018-05-22	$25.06	$25.84	$25.06	$25.24	39,100	—	—	—	—	—
2018-05-21	$25.12	$25.70	$24.88	$25.66	16,950	—	—	—	—	—
2018-05-18	$25.50	$25.56	$24.90	$24.96	19,350	—	—	—	—	—
2018-05-17	$24.42	$25.48	$24.14	$25.34	27,600	—	—	—	—	—
2018-05-16	$23.82	$24.78	$23.82	$24.48	35,650	—	—	—	—	—
2018-05-15	$23.58	$24.04	$23.48	$23.72	19,950	—	—	—	—	—
2018-05-14	$24.08	$24.40	$23.66	$23.68	17,950	—	—	—	—	—
2018-05-11	$24.28	$24.54	$23.94	$24.08	16,250	—	—	—	—	—
2018-05-10	$24.12	$24.82	$24.12	$24.28	18,300	—	—	—	—	—
2018-05-09	$23.80	$24.26	$23.80	$24.04	38,750	—	—	—	—	—
2018-05-08	$23.44	$23.88	$23.04	$23.60	41,800	—	—	—	—	—
2018-05-07	$23.70	$24.50	$23.52	$23.64	23,250	—	—	—	—	—
2018-05-04	$22.42	$23.88	$22.42	$23.54	44,850	—	—	—	—	—
2018-05-03	$22.62	$22.86	$22.06	$22.56	40,600	—	—	—	—	—
2018-05-02	$21.20	$23.12	$21.16	$22.66	52,850	—	—	—	—	—
2018-05-01	$20.90	$21.32	$20.76	$21.16	29,200	—	—	—	—	—
2018-04-30	$21.16	$21.48	$20.98	$21.10	39,500	—	—	—	—	—
2018-04-27	$21.22	$21.36	$20.78	$21.18	42,350	—	—	—	—	—
2018-04-26	$20.40	$21.24	$20.40	$21.24	29,100	—	—	—	—	—
2018-04-25	$19.98	$20.66	$19.62	$20.48	17,650	—	—	—	—	—
2018-04-24	$19.64	$20.04	$19.48	$20.02	17,750	—	—	—	—	—
2018-04-23	$19.40	$19.66	$19.16	$19.62	32,600	—	—	—	—	—
2018-04-20	$19.32	$19.68	$19.20	$19.40	34,700	—	—	—	—	—
2018-04-19	$19.42	$19.60	$19.00	$19.46	50,600	—	—	—	—	—
2018-04-18	$19.30	$19.80	$19.26	$19.40	75,550	—	—	—	—	—
2018-04-17	$19.28	$19.40	$18.94	$19.26	52,050	—	—	—	—	—
2018-04-16	$19.30	$19.42	$18.98	$19.24	29,050	—	—	—	—	—
2018-04-13	$19.52	$19.78	$19.00	$19.18	31,250	—	—	—	—	—
2018-04-12	$19.38	$19.74	$19.18	$19.40	37,700	—	—	—	—	—
2018-04-11	$19.18	$19.62	$19.18	$19.30	41,000	—	—	—	—	—
2018-04-10	$19.14	$19.68	$19.12	$19.28	34,700	—	—	—	—	—
2018-04-09	$19.34	$19.52	$18.72	$18.84	38,750	—	—	—	—	—
2018-04-06	$19.40	$19.72	$19.00	$19.14	34,450	—	—	—	—	—
2018-04-05	$19.38	$19.82	$19.32	$19.54	43,750	—	—	—	—	—
2018-04-04	$18.84	$19.34	$18.80	$19.22	29,450	—	—	—	—	—
2018-04-03	$18.78	$19.30	$18.68	$19.18	28,500	—	—	—	—	—
2018-04-02	$18.58	$18.94	$18.18	$18.68	24,750	—	—	—	—	—
2018-03-29	$18.58	$18.84	$18.42	$18.70	26,200	—	—	—	—	—
2018-03-28	$18.46	$18.56	$17.96	$18.50	23,650	—	—	—	—	—
2018-03-27	$18.96	$19.24	$18.48	$18.54	42,000	—	—	—	—	—
2018-03-26	$18.92	$19.18	$18.64	$18.94	42,550	—	—	—	—	—
2018-03-23	$18.94	$19.10	$18.68	$18.68	40,450	—	—	—	—	—
2018-03-22	$18.96	$19.52	$18.76	$18.80	86,350	—	—	—	—	—
2018-03-21	$19.10	$19.92	$19.00	$19.24	31,550	—	—	—	—	—
2018-03-20	$19.44	$19.56	$18.92	$19.10	26,200	—	—	—	—	—
2018-03-19	$19.50	$19.86	$19.04	$19.48	42,300	—	—	—	—	—
2018-03-16	$18.54	$19.88	$18.42	$19.58	84,700	—	—	—	—	—
2018-03-15	$18.90	$19.10	$18.40	$18.50	99,850	—	—	—	—	—
2018-03-14	$19.26	$19.64	$18.82	$19.14	61,750	—	—	—	—	—
2018-03-13	$19.24	$19.94	$18.86	$19.14	40,150	—	—	—	—	—
2018-03-12	$19.04	$19.52	$18.90	$19.32	44,450	—	—	—	—	—
2018-03-09	$19.22	$19.50	$18.74	$19.04	68,250	—	—	—	—	—
2018-03-08	$19.34	$19.40	$18.86	$19.24	23,350	—	—	—	—	—
2018-03-07	$19.82	$20.16	$18.32	$19.58	49,850	—	—	—	—	—
2018-03-06	$19.06	$20.26	$18.92	$20.00	31,850	—	—	—	—	—
2018-03-05	$19.16	$19.80	$18.82	$18.86	41,300	—	—	—	—	—
2018-03-02	$18.76	$19.60	$18.60	$19.28	21,750	—	—	—	—	—
2018-03-01	$18.86	$19.48	$18.86	$18.92	10,500	—	—	—	—	—
2018-02-28	$19.04	$19.40	$18.80	$18.90	35,150	—	—	—	—	—
2018-02-27	$19.60	$19.90	$18.90	$18.92	16,800	—	—	—	—	—
2018-02-26	$19.98	$19.98	$19.30	$19.56	11,700	—	—	—	—	—
2018-02-23	$19.92	$20.28	$19.44	$19.96	21,300	—	—	—	—	—
2018-02-22	$19.12	$20.26	$19.12	$19.74	13,300	—	—	—	—	—
2018-02-21	$18.88	$19.56	$18.88	$18.94	17,400	—	—	—	—	—
2018-02-20	$19.74	$19.98	$18.78	$18.86	60,200	—	—	—	—	—
2018-02-16	$19.80	$20.28	$19.46	$19.76	18,300	—	—	—	—	—
2018-02-15	$19.94	$20.04	$19.46	$19.94	16,500	—	—	—	—	—
2018-02-14	$18.96	$19.98	$18.96	$19.60	21,950	—	—	—	—	—
2018-02-13	$18.94	$19.32	$18.72	$19.24	12,150	—	—	—	—	—
2018-02-12	$19.26	$19.68	$18.70	$19.12	23,750	—	—	—	—	—
2018-02-09	$18.96	$19.34	$18.26	$19.18	47,450	—	—	—	—	—
2018-02-08	$19.24	$19.24	$18.50	$18.72	48,550	—	—	—	—	—
2018-02-07	$19.62	$19.72	$19.00	$19.22	43,300	—	—	—	—	—
2018-02-06	$19.02	$20.00	$18.66	$19.64	39,200	—	—	—	—	—
2018-02-05	$20.04	$20.38	$19.22	$19.50	34,900	—	—	—	—	—
2018-02-02	$20.60	$20.74	$20.10	$20.30	27,700	—	—	—	—	—
2018-02-01	$20.18	$20.90	$20.06	$20.76	17,800	—	—	—	—	—
2018-01-31	$20.54	$20.54	$20.12	$20.26	32,550	—	—	—	—	—
2018-01-30	$20.38	$20.60	$19.96	$20.46	20,200	—	—	—	—	—
2018-01-29	$20.98	$21.00	$20.54	$20.62	24,050	—	—	—	—	—
2018-01-26	$21.56	$21.88	$20.96	$21.10	16,400	—	—	—	—	—
2018-01-25	$22.48	$22.84	$21.28	$21.42	24,850	—	—	—	—	—
2018-01-24	$21.16	$22.66	$21.16	$22.28	63,650	—	—	—	—	—
2018-01-23	$20.90	$21.52	$20.62	$21.20	54,100	—	—	—	—	—
2018-01-22	$20.42	$21.40	$20.42	$20.86	70,600	—	—	—	—	—
2018-01-19	$20.88	$21.24	$20.50	$20.72	38,650	—	—	—	—	—
2018-01-18	$21.82	$21.82	$21.04	$21.14	14,900	—	—	—	—	—
2018-01-17	$22.48	$22.70	$21.74	$21.90	25,250	—	—	—	—	—
2018-01-16	$23.34	$23.64	$22.26	$22.36	30,400	—	—	—	—	—
2018-01-12	$23.40	$23.70	$23.00	$23.18	13,550	—	—	—	—	—
2018-01-11	$22.44	$23.74	$22.44	$23.32	26,800	—	—	—	—	—
2018-01-10	$21.90	$22.56	$21.90	$22.40	9,700	—	—	—	—	—
2018-01-09	$22.34	$22.54	$21.92	$22.02	22,750	—	—	—	—	—
2018-01-08	$22.76	$22.76	$22.12	$22.40	14,600	—	—	—	—	—
2018-01-05	$23.00	$23.24	$22.52	$22.84	20,300	—	—	—	—	—
2018-01-04	$21.88	$22.84	$21.80	$22.82	21,350	—	—	—	—	—
2018-01-03	$21.78	$22.18	$21.74	$21.80	16,550	—	—	—	—	—
2018-01-02	$21.60	$22.58	$21.52	$21.68	40,550	—	—	—	—	—
2017-12-29	$21.50	$21.78	$21.18	$21.50	26,700	—	—	—	—	—
2017-12-28	$21.38	$21.60	$21.12	$21.44	30,450	—	—	—	—	—
2017-12-27	$21.26	$21.62	$21.22	$21.38	13,850	—	—	—	—	—
2017-12-26	$21.98	$21.98	$21.24	$21.34	16,250	—	—	—	—	—
2017-12-22	$21.32	$22.32	$21.04	$21.88	16,600	—	—	—	—	—
2017-12-21	$20.86	$21.76	$20.50	$21.40	20,650	—	—	—	—	—
2017-12-20	$20.72	$21.52	$20.70	$20.78	19,900	—	—	—	—	—
2017-12-19	$21.62	$21.84	$20.42	$20.56	27,400	—	—	—	—	—
2017-12-18	$19.78	$21.64	$19.78	$21.62	24,800	—	—	—	—	—
2017-12-15	$19.42	$19.66	$19.22	$19.54	226,600	—	—	—	—	—
2017-12-14	$19.12	$19.82	$19.00	$19.38	43,000	—	—	—	—	—
2017-12-13	$19.04	$19.70	$18.88	$19.22	24,450	—	—	—	—	—
2017-12-12	$19.12	$19.42	$18.78	$18.98	51,700	—	—	—	—	—
2017-12-11	$20.10	$20.68	$18.94	$19.00	61,300	—	—	—	—	—
2017-12-08	$20.18	$20.84	$19.82	$20.04	36,250	—	—	—	—	—
2017-12-07	$20.14	$20.56	$19.96	$20.16	22,050	—	—	—	—	—
2017-12-06	$19.90	$20.24	$19.70	$20.10	32,650	—	—	—	—	—
2017-12-05	$19.40	$20.58	$18.98	$20.04	45,850	—	—	—	—	—
2017-12-04	$20.50	$21.82	$19.22	$19.58	158,050	—	—	—	—	—
2017-12-01	$22.30	$22.66	$20.34	$20.50	54,900	—	—	—	—	—
2017-11-30	$22.82	$23.24	$22.02	$22.08	110,900	—	—	—	—	—
2017-11-29	$22.34	$23.00	$21.86	$22.52	36,850	—	—	—	—	—
2017-11-28	$21.36	$22.64	$21.20	$22.42	69,050	—	—	—	—	—
2017-11-27	$21.84	$22.08	$21.08	$21.36	43,650	—	—	—	—	—
2017-11-24	$21.88	$22.02	$21.48	$21.84	9,500	—	—	—	—	—
2017-11-22	$22.04	$22.46	$21.48	$21.74	21,950	—	—	—	—	—
2017-11-21	$21.64	$22.10	$21.20	$21.90	88,800	—	—	—	—	—
2017-11-20	$20.64	$21.48	$20.12	$21.48	17,850	—	—	—	—	—
2017-11-17	$20.06	$20.82	$19.66	$20.62	41,600	—	—	—	—	—
2017-11-16	$21.28	$21.28	$19.80	$20.06	29,750	—	—	—	—	—
2017-11-15	$20.28	$21.68	$20.20	$21.26	25,900	—	—	—	—	—
2017-11-14	$21.20	$21.44	$20.50	$20.60	23,050	—	—	—	—	—
2017-11-13	$22.00	$22.00	$21.22	$21.38	20,950	—	—	—	—	—
2017-11-10	$22.00	$23.28	$22.00	$22.10	35,000	—	—	—	—	—
2017-11-09	$21.82	$22.72	$21.32	$22.60	146,150	—	—	—	—	—
2017-11-08	$20.80	$20.80	$20.12	$20.54	21,300	—	—	—	—	—
2017-11-07	$22.56	$22.56	$20.84	$21.00	15,850	—	—	—	—	—
2017-11-06	$22.56	$22.70	$22.32	$22.52	15,850	—	—	—	—	—
2017-11-03	$22.92	$23.40	$21.74	$22.10	28,750	—	—	—	—	—
2017-11-02	$21.62	$22.18	$21.12	$21.50	29,200	—	—	—	—	—
2017-11-01	$21.68	$22.32	$21.20	$21.72	34,200	—	—	—	—	—
2017-10-31	$20.42	$21.68	$20.42	$21.52	29,200	—	—	—	—	—
2017-10-30	$19.94	$20.60	$19.72	$20.50	28,350	—	—	—	—	—
2017-10-27	$19.44	$20.54	$19.06	$20.26	20,900	—	—	—	—	—
2017-10-26	$19.66	$19.68	$19.16	$19.52	23,250	—	—	—	—	—
2017-10-25	$19.24	$19.80	$19.08	$19.62	15,600	—	—	—	—	—
2017-10-24	$19.24	$19.58	$18.94	$19.24	20,150	—	—	—	—	—
2017-10-23	$19.10	$19.26	$18.70	$19.14	20,500	—	—	—	—	—
2017-10-20	$18.88	$19.16	$18.48	$19.06	32,450	—	—	—	—	—
2017-10-19	$19.50	$19.60	$18.46	$18.66	47,900	—	—	—	—	—
2017-10-18	$20.14	$20.22	$19.60	$19.74	15,750	—	—	—	—	—
2017-10-17	$20.72	$21.00	$19.96	$20.02	13,050	—	—	—	—	—
2017-10-16	$21.30	$21.60	$20.80	$20.84	13,500	—	—	—	—	—
2017-10-13	$21.76	$21.76	$21.08	$21.10	21,550	—	—	—	—	—
2017-10-12	$22.30	$22.30	$21.38	$21.42	30,300	—	—	—	—	—
2017-10-11	$22.46	$22.74	$22.32	$22.48	27,850	—	—	—	—	—
2017-10-10	$22.94	$23.24	$22.28	$22.36	26,200	—	—	—	—	—
2017-10-09	$22.28	$22.76	$22.28	$22.64	30,700	—	—	—	—	—
2017-10-06	$22.12	$22.22	$22.00	$22.10	28,200	—	—	—	—	—
2017-10-05	$22.56	$22.64	$22.18	$22.40	27,500	—	—	—	—	—
2017-10-04	$23.44	$23.44	$22.24	$22.50	33,700	—	—	—	—	—
2017-10-03	$22.88	$23.48	$22.88	$23.38	22,000	—	—	—	—	—
2017-10-02	$22.12	$23.02	$22.12	$22.90	29,000	—	—	—	—	—
2017-09-29	$22.72	$22.72	$22.02	$22.38	41,200	—	—	—	—	—
2017-09-28	$22.88	$23.04	$22.48	$22.84	24,550	—	—	—	—	—
2017-09-27	$22.18	$22.84	$22.00	$22.84	43,250	—	—	—	—	—
2017-09-26	$22.16	$22.46	$22.00	$22.16	27,100	—	—	—	—	—
2017-09-25	$21.64	$22.42	$21.64	$22.22	66,600	—	—	—	—	—
2017-09-22	$21.72	$22.02	$21.54	$21.64	21,550	—	—	—	—	—
2017-09-21	$22.38	$22.38	$21.60	$21.76	27,500	—	—	—	—	—
2017-09-20	$21.50	$22.60	$21.50	$22.32	27,100	—	—	—	—	—
2017-09-19	$21.56	$21.56	$21.06	$21.44	26,350	—	—	—	—	—
2017-09-18	$21.02	$21.48	$21.02	$21.32	20,850	—	—	—	—	—
2017-09-15	$20.96	$21.32	$20.80	$20.96	59,550	—	—	—	—	—
2017-09-14	$20.88	$21.62	$20.70	$20.86	18,250	—	—	—	—	—
2017-09-13	$20.40	$20.98	$20.10	$20.76	38,850	—	—	—	—	—
2017-09-12	$20.14	$20.94	$20.14	$20.36	28,450	—	—	—	—	—
2017-09-11	$19.84	$20.34	$19.84	$20.14	24,400	—	—	—	—	—
2017-09-08	$20.42	$20.68	$19.56	$19.84	29,800	—	—	—	—	—
2017-09-07	$20.54	$20.92	$20.04	$20.56	28,450	—	—	—	—	—
2017-09-06	$20.10	$20.82	$20.04	$20.62	21,350	—	—	—	—	—
2017-09-05	$18.06	$20.08	$18.04	$20.06	44,300	—	—	—	—	—
2017-09-01	$17.62	$18.08	$17.22	$17.92	46,400	—	—	—	—	—
2017-08-31	$18.04	$18.26	$17.46	$17.62	19,450	—	—	—	—	—
2017-08-30	$18.76	$18.80	$17.44	$17.92	18,300	—	—	—	—	—
2017-08-29	$17.96	$18.96	$17.80	$18.80	22,250	—	—	—	—	—
2017-08-28	$18.38	$18.62	$17.28	$18.08	33,750	—	—	—	—	—
2017-08-25	$17.54	$18.60	$17.36	$18.44	14,050	—	—	—	—	—
2017-08-24	$17.62	$17.82	$17.34	$17.50	8,000	—	—	—	—	—
2017-08-23	$17.08	$17.82	$17.08	$17.74	13,850	—	—	—	—	—
2017-08-22	$16.52	$17.26	$16.52	$17.18	15,400	—	—	—	—	—
2017-08-21	$16.66	$16.86	$16.26	$16.70	41,800	—	—	—	—	—
2017-08-18	$16.34	$16.80	$16.20	$16.74	40,300	—	—	—	—	—
2017-08-17	$16.40	$16.86	$16.32	$16.62	31,100	—	—	—	—	—
2017-08-16	$16.92	$17.08	$16.40	$16.58	30,600	—	—	—	—	—
2017-08-15	$16.94	$17.08	$16.62	$16.84	23,550	—	—	—	—	—
2017-08-14	$17.00	$17.36	$16.82	$17.04	36,700	—	—	—	—	—
2017-08-11	$17.20	$17.86	$16.74	$16.92	58,900	—	—	—	—	—
2017-08-10	$17.66	$18.16	$17.40	$17.82	39,050	—	—	—	—	—
2017-08-09	$18.00	$18.54	$17.48	$17.78	78,900	—	—	—	—	—
2017-08-08	$17.26	$17.48	$16.96	$17.14	16,850	—	—	—	—	—
2017-08-07	$18.34	$18.34	$17.20	$17.26	50,650	—	—	—	—	—
2017-08-04	$17.84	$18.54	$17.64	$18.48	23,950	—	—	—	—	—
2017-08-03	$17.84	$17.96	$17.56	$17.82	15,800	—	—	—	—	—
2017-08-02	$17.52	$17.84	$17.48	$17.82	27,450	—	—	—	—	—
2017-08-01	$17.62	$17.78	$17.40	$17.60	23,850	—	—	—	—	—
2017-07-31	$18.78	$18.78	$17.48	$17.52	56,000	—	—	—	—	—
2017-07-28	$18.10	$19.14	$17.88	$19.06	23,900	—	—	—	—	—
2017-07-27	$18.34	$18.42	$17.94	$18.26	23,450	—	—	—	—	—
2017-07-26	$18.90	$18.90	$18.16	$18.26	10,400	—	—	—	—	—
2017-07-25	$18.92	$19.70	$18.68	$18.74	27,150	—	—	—	—	—
2017-07-24	$19.62	$19.62	$18.52	$18.58	22,450	—	—	—	—	—
2017-07-21	$20.52	$21.00	$19.22	$19.52	56,300	—	—	—	—	—
2017-07-20	$20.70	$21.98	$19.98	$20.16	24,250	—	—	—	—	—
2017-07-19	$19.14	$20.28	$19.02	$20.24	24,250	—	—	—	—	—
2017-07-18	$18.98	$19.18	$18.66	$19.12	47,500	—	—	—	—	—
2017-07-17	$19.06	$19.36	$18.52	$18.84	40,550	—	—	—	—	—
2017-07-14	$18.92	$19.40	$18.56	$19.04	18,150	—	—	—	—	—
2017-07-13	$18.42	$18.96	$18.22	$18.88	17,250	—	—	—	—	—
2017-07-12	$18.50	$18.88	$18.28	$18.40	34,300	—	—	—	—	—
2017-07-11	$17.72	$18.40	$17.24	$18.24	42,050	—	—	—	—	—
2017-07-10	$18.38	$18.58	$17.58	$17.74	36,700	—	—	—	—	—
2017-07-07	$18.48	$18.66	$18.08	$18.60	10,650	—	—	—	—	—
2017-07-06	$18.44	$19.00	$18.18	$18.60	32,700	—	—	—	—	—
2017-07-05	$19.80	$19.80	$17.92	$18.44	28,600	—	—	—	—	—
2017-07-03	$19.04	$20.38	$19.04	$20.06	21,200	—	—	—	—	—
2017-06-30	$19.10	$19.30	$18.58	$18.92	26,500	—	—	—	—	—
2017-06-29	$18.74	$19.50	$18.50	$19.00	55,400	—	—	—	—	—
2017-06-28	$17.42	$18.66	$17.40	$18.62	36,200	—	—	—	—	—
2017-06-27	$17.00	$17.88	$17.00	$17.42	29,100	—	—	—	—	—
2017-06-26	$16.86	$17.00	$16.46	$16.88	25,400	—	—	—	—	—
2017-06-23	$16.86	$16.86	$16.48	$16.78	79,700	—	—	—	—	—
2017-06-22	$16.26	$16.96	$16.04	$16.78	32,150	—	—	—	—	—
2017-06-21	$16.80	$16.82	$16.00	$16.16	57,250	—	—	—	—	—
2017-06-20	$16.80	$17.08	$16.64	$16.82	37,000	—	—	—	—	—
2017-06-19	$17.72	$17.72	$16.90	$17.24	28,650	—	—	—	—	—
2017-06-16	$17.00	$17.86	$17.00	$17.60	67,750	—	—	—	—	—
2017-06-15	$18.00	$18.32	$17.50	$17.72	29,250	—	—	—	—	—
2017-06-14	$18.42	$18.42	$17.64	$18.26	30,050	—	—	—	—	—
2017-06-13	$18.62	$19.04	$18.36	$18.58	15,500	—	—	—	—	—
2017-06-12	$19.30	$19.78	$18.32	$18.60	38,050	—	—	—	—	—
2017-06-09	$18.02	$19.04	$17.58	$18.94	41,750	—	—	—	—	—
2017-06-08	$17.10	$18.08	$17.10	$17.72	22,950	—	—	—	—	—
2017-06-07	$17.66	$18.02	$16.96	$17.20	35,500	—	—	—	—	—
2017-06-06	$17.32	$18.16	$17.04	$17.78	30,050	—	—	—	—	—
2017-06-05	$17.28	$17.82	$17.28	$17.42	58,750	—	—	—	—	—
2017-06-02	$17.42	$17.82	$17.22	$17.38	68,900	—	—	—	—	—
2017-06-01	$16.82	$17.62	$16.60	$17.56	49,750	—	—	—	—	—
2017-05-31	$17.14	$17.34	$16.68	$16.82	58,050	—	—	—	—	—
2017-05-30	$18.12	$18.12	$17.18	$17.24	48,000	—	—	—	—	—
2017-05-26	$18.16	$18.34	$17.96	$18.28	41,150	—	—	—	—	—
2017-05-25	$19.32	$19.40	$17.98	$18.24	58,400	—	—	—	—	—
2017-05-24	$19.72	$20.06	$18.84	$19.36	53,800	—	—	—	—	—
2017-05-23	$19.78	$19.98	$19.28	$19.74	75,200	—	—	—	—	—
2017-05-22	$20.36	$20.58	$19.60	$19.62	64,550	—	—	—	—	—
2017-05-19	$20.20	$20.62	$19.82	$20.26	35,400	—	—	—	—	—
2017-05-18	$20.04	$20.58	$19.76	$20.22	88,250	—	—	—	—	—
2017-05-17	$21.04	$21.04	$20.26	$20.34	40,200	—	—	—	—	—
2017-05-16	$21.40	$21.40	$20.38	$21.04	45,300	—	—	—	—	—
2017-05-15	$21.60	$21.72	$21.06	$21.18	56,550	—	—	—	—	—
2017-05-12	$21.42	$21.48	$21.08	$21.20	22,900	—	—	—	—	—
2017-05-11	$21.78	$21.80	$21.10	$21.48	24,450	—	—	—	—	—
2017-05-10	$21.18	$22.04	$21.10	$21.80	28,700	—	—	—	—	—
2017-05-09	$21.38	$21.46	$20.68	$21.10	45,650	—	—	—	—	—
2017-05-08	$22.80	$22.80	$21.22	$21.24	60,300	—	—	—	—	—
2017-05-05	$23.68	$23.86	$22.62	$22.80	58,550	—	—	—	—	—
2017-05-04	$24.00	$24.34	$23.18	$23.56	52,050	—	—	—	—	—
2017-05-03	$25.04	$25.08	$24.04	$24.04	53,600	—	—	—	—	—
2017-05-02	$24.84	$25.42	$24.58	$25.28	43,750	—	—	—	—	—
2017-05-01	$25.56	$25.56	$24.42	$24.64	36,350	—	—	—	—	—
2017-04-28	$26.74	$26.82	$25.38	$25.42	30,050	—	—	—	—	—
2017-04-27	$27.26	$27.26	$25.90	$26.66	20,950	—	—	—	—	—
2017-04-26	$26.18	$27.66	$26.18	$27.28	24,700	—	—	—	—	—
2017-04-25	$25.72	$26.60	$25.70	$26.44	32,400	—	—	—	—	—
2017-04-24	$26.52	$26.52	$25.50	$25.54	31,000	—	—	—	—	—
2017-04-21	$26.04	$26.34	$25.22	$26.08	18,500	—	—	—	—	—
2017-04-20	$25.96	$26.56	$25.58	$26.34	29,800	—	—	—	—	—
2017-04-19	$25.60	$26.28	$25.52	$25.88	18,150	—	—	—	—	—
2017-04-18	$25.36	$25.60	$24.38	$25.52	25,250	—	—	—	—	—
2017-04-17	$26.22	$26.22	$25.40	$25.66	11,500	—	—	—	—	—
2017-04-13	$26.58	$26.88	$26.12	$26.18	24,750	—	—	—	—	—
2017-04-12	$26.60	$26.92	$26.32	$26.60	32,800	—	—	—	—	—
2017-04-11	$26.30	$27.14	$26.06	$26.92	34,200	—	—	—	—	—
2017-04-10	$26.32	$26.78	$25.74	$26.28	34,200	—	—	—	—	—
2017-04-07	$26.00	$26.88	$25.96	$26.18	24,550	—	—	—	—	—
2017-04-06	$25.38	$26.40	$24.66	$26.28	24,050	—	—	—	—	—
2017-04-05	$25.80	$26.24	$25.00	$25.16	49,600	—	—	—	—	—
2017-04-04	$25.52	$25.92	$25.16	$25.56	32,750	—	—	—	—	—
2017-04-03	$26.48	$26.90	$25.38	$25.52	46,700	—	—	—	—	—
2017-03-31	$26.38	$27.32	$26.34	$26.52	75,700	—	—	—	—	—
2017-03-30	$25.64	$26.74	$25.54	$26.56	50,500	—	—	—	—	—
2017-03-29	$23.64	$25.56	$23.64	$25.42	42,400	—	—	—	—	—
2017-03-28	$23.02	$24.08	$22.88	$23.82	88,850	—	—	—	—	—
2017-03-27	$23.04	$24.10	$22.14	$23.06	52,450	—	—	—	—	—
2017-03-24	$24.22	$24.26	$22.86	$23.40	91,650	—	—	—	—	—
2017-03-23	$23.20	$24.60	$22.92	$24.14	70,300	—	—	—	—	—
2017-03-22	$23.38	$23.88	$22.88	$23.24	41,350	—	—	—	—	—
2017-03-21	$23.86	$23.96	$22.86	$23.48	54,050	—	—	—	—	—
2017-03-20	$24.48	$24.48	$23.06	$23.70	42,400	—	—	—	—	—
2017-03-17	$24.02	$24.70	$23.00	$24.46	114,850	—	—	—	—	—
2017-03-16	$24.30	$24.86	$23.72	$23.84	27,200	—	—	—	—	—
2017-03-15	$23.50	$24.48	$22.94	$24.16	43,350	—	—	—	—	—
2017-03-14	$23.30	$23.64	$22.30	$23.52	19,800	—	—	—	—	—
2017-03-13	$23.34	$23.88	$23.18	$23.48	41,050	—	—	—	—	—
2017-03-10	$23.32	$23.68	$22.74	$23.34	55,000	—	—	—	—	—
2017-03-09	$25.46	$25.46	$22.88	$23.16	63,700	—	—	—	—	—
2017-03-08	$26.60	$26.60	$25.24	$25.36	22,000	—	—	—	—	—
2017-03-07	$26.68	$26.76	$26.20	$26.34	23,950	—	—	—	—	—
2017-03-06	$27.10	$27.44	$26.22	$26.52	28,200	—	—	—	—	—
2017-03-03	$27.98	$28.62	$27.08	$27.12	33,250	—	—	—	—	—
2017-03-02	$28.60	$28.78	$27.92	$28.14	20,350	—	—	—	—	—
2017-03-01	$28.10	$29.16	$27.86	$28.86	35,050	—	—	—	—	—
2017-02-28	$28.60	$28.90	$27.32	$27.56	75,600	—	—	—	—	—
2017-02-27	$27.84	$29.16	$27.28	$28.88	58,700	—	—	—	—	—
2017-02-24	$28.54	$28.56	$27.54	$28.00	36,050	—	—	—	—	—
2017-02-23	$29.56	$29.56	$28.12	$28.96	38,700	—	—	—	—	—
2017-02-22	$28.92	$29.60	$28.14	$29.02	20,250	—	—	—	—	—
2017-02-21	$29.90	$29.90	$29.06	$29.22	16,050	—	—	—	—	—
2017-02-17	$29.72	$29.72	$28.52	$29.60	32,300	—	—	—	—	—
2017-02-16	$30.34	$30.34	$29.12	$29.50	27,100	—	—	—	—	—
2017-02-15	$30.54	$30.56	$29.86	$30.28	29,750	—	—	—	—	—
2017-02-14	$29.96	$30.44	$28.78	$30.12	29,550	—	—	—	—	—
2017-02-13	$29.46	$30.22	$29.46	$29.84	30,850	—	—	—	—	—
2017-02-10	$29.42	$30.28	$29.20	$29.62	29,500	—	—	—	—	—
2017-02-09	$28.04	$29.52	$27.86	$29.24	52,200	—	—	—	—	—
2017-02-08	$28.46	$28.46	$27.54	$27.86	78,500	—	—	—	—	—
2017-02-07	$30.02	$30.02	$28.52	$28.54	59,950	—	—	—	—	—
2017-02-06	$31.20	$31.20	$30.18	$30.44	44,150	—	—	—	—	—
2017-02-03	$30.64	$32.04	$30.22	$31.10	53,650	—	—	—	—	—
2017-02-02	$31.52	$31.52	$30.28	$30.48	29,050	—	—	—	—	—
2017-02-01	$31.70	$32.36	$30.68	$31.46	39,950	—	—	—	—	—
2017-01-31	$31.90	$31.90	$30.94	$31.32	21,450	—	—	—	—	—
2017-01-30	$32.00	$32.00	$30.66	$31.68	29,300	—	—	—	—	—
2017-01-27	$32.68	$32.70	$31.78	$32.14	18,900	—	—	—	—	—
2017-01-26	$33.78	$33.88	$32.72	$32.86	25,350	—	—	—	—	—
2017-01-25	$32.48	$33.46	$31.68	$33.34	39,500	—	—	—	—	—
2017-01-24	$32.24	$32.62	$31.24	$32.18	54,750	—	—	—	—	—
2017-01-23	$32.18	$32.28	$31.56	$31.98	26,050	—	—	—	—	—
2017-01-20	$32.26	$32.76	$31.50	$32.22	48,400	—	—	—	—	—
2017-01-19	$32.28	$32.40	$31.66	$32.14	25,350	—	—	—	—	—
2017-01-18	$32.02	$32.30	$31.74	$32.16	43,650	—	—	—	—	—
2017-01-17	$32.72	$32.72	$31.72	$32.30	27,400	—	—	—	—	—
2017-01-13	$33.06	$33.86	$32.40	$32.46	34,800	—	—	—	—	—
2017-01-12	$34.20	$34.20	$32.00	$33.02	26,950	—	—	—	—	—
2017-01-11	$33.26	$33.98	$32.64	$33.76	26,850	—	—	—	—	—
2017-01-10	$31.82	$33.14	$31.56	$32.96	60,250	—	—	—	—	—
2017-01-09	$32.72	$32.72	$31.80	$31.82	45,650	—	—	—	—	—
2017-01-06	$33.90	$34.10	$32.94	$33.28	49,650	—	—	—	—	—
2017-01-05	$34.96	$35.46	$33.36	$33.80	47,450	—	—	—	—	—
2017-01-04	$33.88	$34.96	$33.46	$34.82	110,950	—	—	—	—	—
2017-01-03	$34.40	$34.40	$32.92	$33.80	116,750	—	—	—	—	—
2016-12-30	$34.24	$34.40	$33.36	$33.94	73,000	—	—	—	—	—
2016-12-29	$34.10	$34.32	$32.96	$34.14	97,250	—	—	—	—	—
2016-12-28	$33.44	$34.22	$32.88	$34.22	64,600	—	—	—	—	—
2016-12-27	$32.90	$33.96	$32.36	$33.12	54,300	—	—	—	—	—
2016-12-23	$32.92	$32.92	$31.30	$32.72	47,850	—	—	—	—	—
2016-12-22	$31.58	$33.22	$31.20	$33.12	57,200	—	—	—	—	—
2016-12-21	$31.58	$31.78	$30.96	$31.68	54,800	—	—	—	—	—
2016-12-20	$29.60	$31.60	$29.56	$31.58	48,650	—	—	—	—	—
2016-12-19	$28.72	$29.82	$28.72	$29.16	78,450	—	—	—	—	—
2016-12-16	$28.80	$29.98	$27.94	$28.92	213,800	—	—	—	—	—
2016-12-15	$27.14	$29.12	$27.08	$28.90	59,950	—	—	—	—	—
2016-12-14	$27.80	$28.00	$27.18	$27.48	33,800	—	—	—	—	—
2016-12-13	$27.90	$28.78	$27.10	$28.18	37,300	—	—	—	—	—
2016-12-12	$29.40	$29.40	$27.48	$27.98	62,050	—	—	—	—	—
2016-12-09	$25.76	$29.14	$25.76	$28.96	71,800	—	—	—	—	—
2016-12-08	$24.70	$25.84	$24.70	$25.66	28,300	—	—	—	—	—
2016-12-07	$24.72	$25.10	$24.26	$25.02	19,400	—	—	—	—	—
2016-12-06	$23.30	$25.36	$23.00	$24.96	47,450	—	—	—	—	—
2016-12-05	$23.44	$24.26	$23.18	$23.62	48,000	—	—	—	—	—
2016-12-02	$23.64	$23.92	$22.92	$23.60	24,250	—	—	—	—	—
2016-12-01	$23.66	$24.94	$23.16	$23.68	47,800	—	—	—	—	—
2016-11-30	$21.80	$23.94	$21.80	$23.42	111,750	—	—	—	—	—
2016-11-29	$21.54	$22.04	$20.88	$21.06	29,100	—	—	—	—	—
2016-11-28	$22.94	$22.94	$20.44	$21.98	40,950	—	—	—	—	—
2016-11-25	$24.48	$24.48	$22.42	$22.68	18,400	—	—	—	—	—
2016-11-23	$23.20	$24.96	$22.82	$24.94	39,700	—	—	—	—	—
2016-11-22	$21.82	$23.70	$21.82	$23.70	22,900	—	—	—	—	—
2016-11-21	$21.36	$22.28	$21.22	$22.24	26,500	—	—	—	—	—
2016-11-18	$21.12	$21.16	$20.82	$21.08	38,750	—	—	—	—	—
2016-11-17	$21.86	$22.14	$20.86	$20.98	20,600	—	—	—	—	—
2016-11-16	$21.52	$21.94	$20.52	$21.86	37,350	—	—	—	—	—
2016-11-15	$21.26	$21.84	$20.86	$21.52	33,450	—	—	—	—	—
2016-11-14	$20.78	$22.06	$20.74	$21.20	50,100	—	—	—	—	—
2016-11-11	$19.36	$20.92	$19.34	$20.92	67,700	—	—	—	—	—
2016-11-10	$18.52	$19.86	$18.50	$19.52	42,200	—	—	—	—	—
2016-11-09	$16.76	$18.70	$16.76	$18.52	34,150	—	—	—	—	—
2016-11-08	$16.70	$17.34	$16.46	$17.12	26,600	—	—	—	—	—
2016-11-07	$16.06	$17.08	$16.06	$16.80	25,050	—	—	—	—	—
2016-11-04	$14.98	$16.08	$14.98	$16.00	24,950	—	—	—	—	—
2016-11-03	$15.02	$15.22	$14.80	$15.04	17,400	—	—	—	—	—
2016-11-02	$15.16	$15.66	$14.92	$14.92	76,200	—	—	—	—	—
2016-11-01	$15.14	$15.24	$14.50	$14.84	25,300	—	—	—	—	—
2016-10-31	$15.26	$15.38	$14.44	$15.10	37,450	—	—	—	—	—
2016-10-28	$16.04	$16.28	$15.26	$15.40	17,500	—	—	—	—	—
2016-10-27	$16.40	$16.46	$15.98	$16.22	10,050	—	—	—	—	—
2016-10-26	$16.22	$16.68	$16.00	$16.26	14,700	—	—	—	—	—
2016-10-25	$16.84	$17.20	$16.40	$16.44	14,450	—	—	—	—	—
2016-10-24	$17.06	$17.50	$16.44	$16.90	30,850	—	—	—	—	—
2016-10-21	$16.80	$17.48	$16.60	$17.02	27,150	—	—	—	—	—
2016-10-20	$17.32	$17.68	$16.98	$17.12	34,650	—	—	—	—	—
2016-10-19	$16.74	$17.56	$16.74	$17.48	35,200	—	—	—	—	—
2016-10-18	$15.76	$16.76	$15.76	$16.40	24,700	—	—	—	—	—
2016-10-17	$16.56	$17.00	$16.20	$16.26	27,250	—	—	—	—	—
2016-10-14	$16.86	$17.00	$16.46	$16.50	17,700	—	—	—	—	—
2016-10-13	$16.72	$16.90	$16.42	$16.76	47,000	—	—	—	—	—
2016-10-12	$16.50	$17.14	$16.30	$16.72	25,000	—	—	—	—	—
2016-10-11	$17.00	$17.04	$16.44	$16.62	53,550	—	—	—	—	—
2016-10-10	$16.00	$17.58	$16.00	$16.84	106,250	—	—	—	—	—
2016-10-07	$16.44	$16.60	$15.66	$15.84	63,900	—	—	—	—	—
2016-10-06	$16.46	$16.64	$16.00	$16.34	22,550	—	—	—	—	—
2016-10-05	$15.76	$16.68	$15.72	$16.36	56,800	—	—	—	—	—
2016-10-04	$15.56	$16.50	$15.56	$15.60	40,600	—	—	—	—	—
2016-10-03	$15.98	$16.42	$15.50	$15.60	41,100	—	—	—	—	—
2016-09-30	$16.38	$16.50	$15.48	$16.10	66,750	—	—	—	—	—
2016-09-29	$15.60	$17.18	$15.60	$16.04	76,500	—	—	—	—	—
2016-09-28	$14.48	$15.62	$14.48	$15.60	46,200	—	—	—	—	—
2016-09-27	$15.02	$15.02	$14.24	$14.50	31,450	—	—	—	—	—
2016-09-26	$15.02	$15.74	$14.80	$15.18	32,000	—	—	—	—	—
2016-09-23	$15.20	$15.34	$14.48	$14.60	22,950	—	—	—	—	—
2016-09-22	$15.30	$15.62	$15.10	$15.18	22,450	—	—	—	—	—
2016-09-21	$14.68	$15.12	$14.68	$14.92	23,450	—	—	—	—	—
2016-09-20	$14.90	$15.20	$14.28	$14.46	33,300	—	—	—	—	—
2016-09-19	$15.36	$15.42	$14.76	$14.88	22,050	—	—	—	—	—
2016-09-16	$14.78	$15.22	$14.44	$15.16	76,500	—	—	—	—	—
2016-09-15	$14.36	$14.86	$14.16	$14.78	42,350	—	—	—	—	—
2016-09-14	$14.12	$14.30	$13.84	$14.20	35,600	—	—	—	—	—
2016-09-13	$14.56	$14.74	$14.12	$14.36	41,600	—	—	—	—	—
2016-09-12	$14.46	$15.06	$14.46	$14.74	24,400	—	—	—	—	—
2016-09-09	$15.06	$15.28	$14.66	$14.68	25,500	—	—	—	—	—
2016-09-08	$14.34	$15.48	$14.34	$15.32	25,150	—	—	—	—	—
2016-09-07	$14.50	$14.72	$14.34	$14.36	20,700	—	—	—	—	—
2016-09-06	$15.00	$15.04	$14.40	$14.50	39,100	—	—	—	—	—
2016-09-02	$14.34	$15.30	$14.34	$15.04	28,550	—	—	—	—	—
2016-09-01	$14.44	$14.64	$14.06	$14.46	35,200	—	—	—	—	—
2016-08-31	$14.86	$15.06	$14.22	$14.58	59,300	—	—	—	—	—
2016-08-30	$15.20	$15.30	$14.76	$14.86	17,000	—	—	—	—	—
2016-08-29	$14.86	$15.50	$14.66	$15.14	37,900	—	—	—	—	—
2016-08-26	$15.10	$15.42	$14.76	$14.92	28,650	—	—	—	—	—
2016-08-25	$15.04	$15.48	$15.00	$15.12	23,650	—	—	—	—	—
2016-08-24	$15.38	$15.62	$15.02	$15.14	17,350	—	—	—	—	—
2016-08-23	$14.88	$15.76	$14.88	$15.50	19,500	—	—	—	—	—
2016-08-22	$14.80	$15.00	$14.50	$14.92	44,950	—	—	—	—	—
2016-08-19	$15.10	$15.22	$14.76	$14.94	31,300	—	—	—	—	—
2016-08-18	$14.68	$15.48	$14.68	$15.12	18,800	—	—	—	—	—
2016-08-17	$15.14	$15.14	$14.36	$14.72	23,600	—	—	—	—	—
2016-08-16	$15.28	$15.36	$14.84	$15.22	34,550	—	—	—	—	—
2016-08-15	$15.44	$15.78	$15.26	$15.28	26,000	—	—	—	—	—
2016-08-12	$15.30	$15.60	$15.08	$15.30	34,000	—	—	—	—	—
2016-08-11	$15.26	$15.64	$15.08	$15.36	58,050	—	—	—	—	—
2016-08-10	$15.88	$15.92	$15.02	$15.16	24,600	—	—	—	—	—
2016-08-09	$17.10	$17.10	$15.60	$15.88	36,500	—	—	—	—	—
2016-08-08	$16.42	$17.48	$16.34	$17.12	51,450	—	—	—	—	—
2016-08-05	$16.78	$16.78	$16.16	$16.20	57,700	—	—	—	—	—
2016-08-04	$16.66	$17.00	$16.50	$16.78	28,100	—	—	—	—	—
2016-08-03	$17.24	$17.42	$15.12	$16.52	79,950	—	—	—	—	—
2016-08-02	$16.72	$16.76	$15.62	$15.74	68,100	—	—	—	—	—
2016-08-01	$17.58	$17.62	$16.50	$16.60	48,700	—	—	—	—	—
2016-07-29	$17.56	$17.90	$17.44	$17.56	90,950	—	—	—	—	—
2016-07-28	$17.88	$17.90	$17.56	$17.56	19,600	—	—	—	—	—
2016-07-27	$17.78	$18.14	$17.60	$17.88	41,450	—	—	—	—	—
2016-07-26	$17.68	$18.00	$17.60	$17.92	34,600	—	—	—	—	—
2016-07-25	$17.90	$18.04	$17.62	$17.76	26,750	—	—	—	—	—
2016-07-22	$19.04	$19.04	$18.04	$18.08	22,650	—	—	—	—	—
2016-07-21	$19.32	$20.02	$18.98	$19.04	10,350	—	—	—	—	—
2016-07-20	$19.58	$19.66	$18.96	$19.46	29,900	—	—	—	—	—
2016-07-19	$19.38	$19.74	$19.32	$19.68	17,950	—	—	—	—	—
2016-07-18	$19.22	$19.82	$18.94	$19.76	21,950	—	—	—	—	—
2016-07-15	$20.36	$20.36	$19.46	$19.48	41,050	—	—	—	—	—
2016-07-14	$21.36	$21.36	$19.78	$20.02	33,850	—	—	—	—	—
2016-07-13	$20.36	$21.14	$19.68	$21.12	37,750	—	—	—	—	—
2016-07-12	$18.58	$20.56	$18.58	$20.36	64,200	—	—	—	—	—
2016-07-11	$18.86	$18.88	$18.30	$18.30	35,700	—	—	—	—	—
2016-07-08	$17.90	$18.72	$17.88	$18.66	71,100	—	—	—	—	—
2016-07-07	$18.58	$19.16	$17.42	$17.88	33,800	—	—	—	—	—
2016-07-06	$18.10	$18.52	$17.88	$18.52	25,050	—	—	—	—	—
2016-07-05	$19.14	$19.14	$18.22	$18.40	46,500	—	—	—	—	—
2016-07-01	$18.48	$19.68	$18.48	$19.48	22,100	—	—	—	—	—
2016-06-30	$18.38	$18.82	$17.98	$18.80	42,750	—	—	—	—	—
2016-06-29	$18.32	$18.90	$18.06	$18.48	33,100	—	—	—	—	—
2016-06-28	$18.42	$18.52	$17.84	$18.04	39,450	—	—	—	—	—
2016-06-27	$19.16	$19.26	$17.78	$17.90	52,650	—	—	—	—	—
2016-06-24	$20.44	$20.76	$19.42	$19.68	65,350	—	—	—	—	—
2016-06-23	$20.40	$21.52	$20.34	$21.50	26,000	—	—	—	—	—
2016-06-22	$20.12	$20.64	$20.00	$20.10	34,650	—	—	—	—	—
2016-06-21	$20.68	$20.94	$19.76	$20.12	40,050	—	—	—	—	—
2016-06-20	$20.92	$21.32	$20.58	$20.78	24,900	—	—	—	—	—
2016-06-17	$20.24	$21.06	$20.24	$20.78	83,200	—	—	—	—	—
2016-06-16	$20.62	$20.62	$19.70	$20.06	35,450	—	—	—	—	—
2016-06-15	$21.98	$22.52	$21.06	$21.10	24,650	—	—	—	—	—
2016-06-14	$21.84	$22.52	$21.78	$22.04	27,700	—	—	—	—	—
2016-06-13	$21.54	$22.30	$21.48	$22.00	58,750	—	—	—	—	—
2016-06-10	$21.82	$22.24	$21.64	$21.90	39,050	—	—	—	—	—
2016-06-09	$22.16	$22.48	$21.78	$22.18	27,700	—	—	—	—	—
2016-06-08	$22.56	$23.16	$22.48	$22.50	36,050	—	—	—	—	—
2016-06-07	$21.66	$22.80	$21.66	$22.40	34,700	—	—	—	—	—
2016-06-06	$19.68	$21.76	$19.68	$21.50	87,700	—	—	—	—	—
2016-06-03	$19.90	$20.00	$19.30	$19.76	42,700	—	—	—	—	—
2016-06-02	$19.74	$19.92	$19.30	$19.90	31,250	—	—	—	—	—
2016-06-01	$19.10	$20.04	$18.52	$19.96	40,900	—	—	—	—	—
2016-05-31	$19.76	$20.20	$19.08	$19.14	178,100	—	—	—	—	—
2016-05-27	$18.88	$19.82	$18.84	$19.72	30,100	—	—	—	—	—
2016-05-26	$19.92	$19.92	$18.98	$19.00	38,250	—	—	—	—	—
2016-05-25	$19.28	$19.92	$19.28	$19.74	35,250	—	—	—	—	—
2016-05-24	$19.10	$19.24	$18.72	$19.18	38,900	—	—	—	—	—
2016-05-23	$19.42	$19.42	$18.88	$19.00	40,000	—	—	—	—	—
2016-05-20	$18.88	$19.52	$18.72	$19.50	60,350	—	—	—	—	—
2016-05-19	$18.78	$19.08	$18.22	$18.76	66,950	—	—	—	—	—
2016-05-18	$19.14	$19.26	$18.74	$19.10	52,900	—	—	—	—	—
2016-05-17	$19.06	$19.86	$18.80	$19.30	51,150	—	—	—	—	—
2016-05-16	$19.32	$19.88	$18.94	$19.02	47,850	—	—	—	—	—
2016-05-13	$19.36	$19.82	$18.90	$19.02	72,700	—	—	—	—	—
2016-05-12	$20.06	$20.40	$19.10	$19.56	75,750	—	—	—	—	—
2016-05-11	$18.86	$19.88	$18.60	$19.72	91,250	—	—	—	—	—
2016-05-10	$19.26	$19.54	$18.80	$18.92	90,250	—	—	—	—	—
2016-05-09	$19.12	$19.28	$18.48	$19.16	110,150	—	—	—	—	—
2016-05-06	$18.28	$19.50	$18.28	$19.32	91,450	—	—	—	—	—
2016-05-05	$18.68	$18.92	$18.26	$18.56	45,250	—	—	—	—	—
2016-05-04	$17.08	$18.40	$17.08	$18.26	86,200	—	—	—	—	—
2016-05-03	$18.90	$19.68	$18.24	$19.08	95,600	—	—	—	—	—
2016-05-02	$19.00	$19.30	$18.62	$19.16	41,650	—	—	—	—	—
2016-04-29	$19.48	$19.88	$18.72	$19.06	38,000	—	—	—	—	—
2016-04-28	$19.66	$20.12	$19.28	$19.36	59,400	—	—	—	—	—
2016-04-27	$18.98	$20.12	$18.98	$19.74	59,350	—	—	—	—	—
2016-04-26	$18.72	$19.20	$18.54	$19.04	33,600	—	—	—	—	—
2016-04-25	$19.96	$19.96	$18.40	$18.66	33,500	—	—	—	—	—
2016-04-22	$19.14	$20.88	$19.14	$19.96	95,550	—	—	—	—	—
2016-04-21	$19.40	$19.72	$19.00	$19.16	50,750	—	—	—	—	—
2016-04-20	$18.98	$19.64	$18.92	$19.36	38,100	—	—	—	—	—
2016-04-19	$18.40	$19.20	$18.40	$19.00	36,900	—	—	—	—	—
2016-04-18	$17.68	$18.42	$17.68	$18.30	30,100	—	—	—	—	—
2016-04-15	$18.28	$18.46	$18.06	$18.14	48,350	—	—	—	—	—
2016-04-14	$18.70	$18.94	$18.14	$18.32	73,400	—	—	—	—	—
2016-04-13	$18.26	$18.84	$18.06	$18.62	62,000	—	—	—	—	—
2016-04-12	$16.88	$18.52	$16.82	$18.28	77,250	—	—	—	—	—
2016-04-11	$16.76	$17.42	$16.74	$16.82	62,500	—	—	—	—	—
2016-04-08	$16.40	$16.80	$16.06	$16.66	91,200	—	—	—	—	—
2016-04-07	$16.00	$16.54	$15.92	$15.98	252,150	—	—	—	—	—
2016-04-06	$16.20	$16.54	$15.80	$16.14	83,300	—	—	—	—	—
2016-04-05	$17.20	$17.26	$15.94	$16.14	84,500	—	—	—	—	—
2016-04-04	$17.84	$18.04	$16.80	$17.18	72,800	—	—	—	—	—
2016-04-01	$18.20	$18.20	$17.02	$17.80	38,650	—	—	—	—	—
2016-03-31	$18.30	$18.98	$18.10	$18.76	45,250	—	—	—	—	—
2016-03-30	$18.52	$19.34	$18.10	$18.40	40,950	—	—	—	—	—
2016-03-29	$17.86	$18.44	$17.16	$18.30	115,650	—	—	—	—	—
2016-03-28	$18.10	$18.32	$17.42	$18.10	38,600	—	—	—	—	—
2016-03-24	$17.82	$18.62	$17.50	$18.16	74,500	—	—	—	—	—
2016-03-23	$19.10	$19.10	$17.96	$18.00	50,200	—	—	—	—	—
2016-03-22	$19.80	$20.04	$19.14	$19.28	48,300	—	—	—	—	—
2016-03-21	$21.16	$21.70	$19.74	$19.96	76,350	—	—	—	—	—
2016-03-18	$21.26	$21.62	$20.34	$21.52	75,950	—	—	—	—	—
2016-03-17	$20.46	$21.12	$20.40	$20.90	56,850	—	—	—	—	—
2016-03-16	$19.84	$20.36	$19.68	$20.24	31,900	—	—	—	—	—
2016-03-15	$20.86	$20.86	$19.42	$19.70	58,350	—	—	—	—	—
2016-03-14	$20.82	$21.58	$20.68	$21.18	50,700	—	—	—	—	—
2016-03-11	$20.60	$21.38	$20.60	$21.34	25,300	—	—	—	—	—
2016-03-10	$20.62	$20.70	$20.08	$20.36	25,000	—	—	—	—	—
2016-03-09	$20.82	$21.06	$20.32	$20.76	21,200	—	—	—	—	—
2016-03-08	$23.08	$23.26	$20.14	$20.62	48,550	—	—	—	—	—
2016-03-07	$21.74	$23.52	$21.74	$23.52	125,050	—	—	—	—	—
2016-03-04	$21.08	$22.62	$21.00	$22.02	61,550	—	—	—	—	—
2016-03-03	$19.82	$21.50	$19.82	$21.10	70,050	—	—	—	—	—
2016-03-02	$18.82	$19.78	$18.66	$19.76	42,800	—	—	—	—	—
2016-03-01	$18.72	$19.50	$18.60	$19.04	60,050	—	—	—	—	—
2016-02-29	$18.36	$18.52	$17.80	$18.44	130,350	—	—	—	—	—
2016-02-26	$14.06	$18.76	$14.06	$18.48	151,550	—	—	—	—	—
2016-02-25	$15.54	$15.54	$15.04	$15.28	80,800	—	—	—	—	—
2016-02-24	$15.50	$15.60	$15.08	$15.50	84,350	—	—	—	—	—
2016-02-23	$16.88	$16.88	$15.90	$15.90	35,000	—	—	—	—	—
2016-02-22	$16.42	$17.40	$16.42	$16.92	85,600	—	—	—	—	—
2016-02-19	$16.30	$16.64	$16.10	$16.18	40,200	—	—	—	—	—
2016-02-18	$16.96	$17.00	$16.32	$16.40	49,100	—	—	—	—	—
2016-02-17	$16.08	$17.68	$16.08	$16.78	106,500	—	—	—	—	—
2016-02-16	$15.30	$16.30	$15.30	$15.98	246,500	—	—	—	—	—
2016-02-12	$15.14	$15.72	$14.76	$15.30	330,600	—	—	—	—	—
2016-02-11	$15.68	$16.20	$14.96	$15.04	112,950	—	—	—	—	—
2016-02-10	$16.40	$16.40	$14.92	$15.70	58,750	—	—	—	—	—
2016-02-09	$16.90	$17.10	$15.80	$16.38	93,050	—	—	—	—	—
2016-02-08	$17.24	$17.32	$16.88	$17.16	48,100	—	—	—	—	—
2016-02-05	$18.20	$18.46	$17.46	$17.56	56,250	—	—	—	—	—
2016-02-04	$18.36	$19.26	$18.20	$18.44	37,650	—	—	—	—	—
2016-02-03	$18.06	$18.36	$17.22	$18.28	47,900	—	—	—	—	—
2016-02-02	$18.18	$18.18	$17.44	$17.68	52,100	—	—	—	—	—
2016-02-01	$18.40	$18.78	$17.62	$18.60	53,850	—	—	—	—	—
2016-01-29	$18.02	$18.36	$17.24	$18.36	116,050	—	—	—	—	—
2016-01-28	$18.04	$18.76	$17.76	$17.94	86,350	—	—	—	—	—
2016-01-27	$17.24	$17.78	$17.02	$17.44	51,000	—	—	—	—	—
2016-01-26	$16.38	$17.42	$16.38	$17.28	41,400	—	—	—	—	—
2016-01-25	$17.36	$17.70	$16.46	$16.52	30,150	—	—	—	—	—
2016-01-22	$17.96	$17.96	$17.04	$17.58	50,750	—	—	—	—	—
2016-01-21	$17.34	$17.76	$17.10	$17.48	85,000	—	—	—	—	—
2016-01-20	$16.62	$17.58	$15.42	$17.34	107,000	—	—	—	—	—
2016-01-19	$17.78	$17.94	$16.88	$17.08	74,850	—	—	—	—	—
2016-01-15	$16.50	$17.82	$16.28	$17.68	74,950	—	—	—	—	—
2016-01-14	$17.48	$17.76	$17.06	$17.40	81,500	—	—	—	—	—
2016-01-13	$18.40	$18.64	$16.80	$17.22	95,100	—	—	—	—	—
2016-01-12	$19.60	$19.60	$18.12	$18.40	69,300	—	—	—	—	—
2016-01-11	$20.10	$20.12	$18.96	$19.28	97,300	—	—	—	—	—
2016-01-08	$20.92	$21.02	$19.80	$20.04	104,100	—	—	—	—	—
2016-01-07	$21.60	$21.62	$20.64	$20.72	57,300	—	—	—	—	—
2016-01-06	$21.72	$22.18	$21.62	$22.04	58,200	—	—	—	—	—
2016-01-05	$22.54	$22.64	$21.86	$22.34	31,350	—	—	—	—	—
2016-01-04	$22.32	$22.62	$21.68	$22.56	44,300	—	—	—	—	—
2015-12-31	$22.12	$22.64	$22.06	$22.30	55,050	—	—	—	—	—
2015-12-30	$22.60	$22.96	$21.88	$22.12	31,350	—	—	—	—	—
2015-12-29	$23.20	$23.24	$22.14	$22.84	30,700	—	—	—	—	—
2015-12-28	$23.00	$23.28	$22.84	$22.90	41,700	—	—	—	—	—
2015-12-24	$23.40	$23.94	$23.24	$23.28	39,150	—	—	—	—	—
2015-12-23	$22.70	$24.10	$22.48	$23.36	78,650	—	—	—	—	—
2015-12-22	$20.64	$21.96	$20.50	$21.56	115,500	—	—	—	—	—
2015-12-21	$19.48	$21.14	$19.26	$20.92	99,000	—	—	—	—	—
2015-12-18	$18.20	$19.72	$18.20	$19.64	378,400	—	—	—	—	—
2015-12-17	$19.22	$19.46	$18.18	$18.20	173,100	—	—	—	—	—
2015-12-16	$19.42	$19.88	$19.10	$19.12	105,350	—	—	—	—	—
2015-12-15	$19.50	$20.00	$19.16	$19.24	77,800	—	—	—	—	—
2015-12-14	$20.00	$20.00	$19.02	$19.32	87,300	—	—	—	—	—
2015-12-11	$20.50	$20.58	$19.66	$20.00	66,700	—	—	—	—	—
2015-12-10	$20.66	$21.10	$20.66	$20.94	65,650	—	—	—	—	—
2015-12-09	$20.88	$21.62	$20.46	$20.76	73,700	—	—	—	—	—
2015-12-08	$20.86	$21.42	$20.56	$20.76	35,900	—	—	—	—	—
2015-12-07	$22.00	$22.02	$20.86	$21.34	68,450	—	—	—	—	—
2015-12-04	$22.60	$22.68	$22.04	$22.10	28,900	—	—	—	—	—
2015-12-03	$23.32	$23.58	$22.54	$22.68	52,050	—	—	—	—	—
2015-12-02	$23.92	$23.92	$22.64	$23.00	29,100	—	—	—	—	—
2015-12-01	$23.48	$24.78	$23.48	$23.92	60,700	—	—	—	—	—
2015-11-30	$23.10	$23.72	$23.00	$23.58	95,950	—	—	—	—	—
2015-11-27	$22.78	$23.02	$22.64	$22.92	10,900	—	—	—	—	—
2015-11-25	$23.20	$23.42	$22.72	$22.86	45,750	—	—	—	—	—
2015-11-24	$22.96	$23.34	$22.82	$23.20	59,000	—	—	—	—	—
2015-11-23	$22.50	$23.06	$22.32	$22.88	34,550	—	—	—	—	—
2015-11-20	$22.38	$22.58	$21.98	$22.44	41,650	—	—	—	—	—
2015-11-19	$22.42	$22.60	$21.96	$22.28	102,750	—	—	—	—	—
2015-11-18	$22.38	$22.86	$22.06	$22.56	45,350	—	—	—	—	—
2015-11-17	$23.12	$23.22	$22.30	$22.36	99,550	—	—	—	—	—
2015-11-16	$22.90	$23.34	$22.08	$22.86	67,100	—	—	—	—	—
2015-11-13	$22.74	$23.20	$22.48	$22.86	66,950	—	—	—	—	—
2015-11-12	$21.90	$23.08	$21.88	$22.82	96,550	—	—	—	—	—
2015-11-11	$23.38	$23.38	$22.22	$22.32	87,700	—	—	—	—	—
2015-11-10	$23.36	$23.58	$23.10	$23.36	59,850	—	—	—	—	—
2015-11-09	$23.28	$24.10	$23.04	$23.58	113,100	—	—	—	—	—
2015-11-06	$23.36	$23.36	$22.50	$23.22	176,550	—	—	—	—	—
2015-11-05	$25.20	$25.28	$23.66	$23.74	161,550	—	—	—	—	—
2015-11-04	$27.28	$27.56	$26.00	$27.22	50,900	—	—	—	—	—
2015-11-03	$27.58	$28.04	$27.00	$27.36	47,100	—	—	—	—	—
2015-11-02	$27.76	$28.22	$27.16	$27.40	49,750	—	—	—	—	—
2015-10-30	$28.64	$28.70	$27.42	$27.82	123,900	—	—	—	—	—
2015-10-29	$27.92	$28.90	$27.68	$28.64	69,800	—	—	—	—	—
2015-10-28	$27.00	$28.02	$26.52	$27.94	151,200	—	—	—	—	—
2015-10-27	$27.52	$27.52	$25.74	$26.68	99,850	—	—	—	—	—
2015-10-26	$29.40	$29.40	$27.12	$27.56	59,950	—	—	—	—	—
2015-10-23	$29.20	$30.34	$28.88	$29.62	67,600	—	—	—	—	—
2015-10-22	$33.68	$33.68	$28.48	$29.36	302,600	—	—	—	—	—
2015-10-21	$36.14	$36.48	$35.02	$35.14	50,500	—	—	—	—	—
2015-10-20	$34.90	$36.08	$34.68	$35.94	90,150	—	—	—	—	—
2015-10-19	$36.18	$36.18	$34.96	$35.06	35,650	—	—	—	—	—
2015-10-16	$36.62	$36.62	$35.38	$36.52	80,100	—	—	—	—	—
2015-10-15	$35.60	$36.52	$34.72	$36.50	39,250	—	—	—	—	—
2015-10-14	$36.08	$36.34	$35.18	$35.48	47,200	—	—	—	—	—
2015-10-13	$35.86	$36.98	$35.66	$36.20	79,600	—	—	—	—	—
2015-10-12	$36.24	$36.40	$35.72	$36.04	103,200	—	—	—	—	—
2015-10-09	$35.68	$36.70	$35.54	$36.28	143,750	—	—	—	—	—
2015-10-08	$33.96	$35.60	$33.82	$35.58	58,050	—	—	—	—	—
2015-10-07	$33.22	$34.36	$33.06	$34.12	102,200	—	—	—	—	—
2015-10-06	$32.04	$33.30	$31.80	$32.82	67,200	—	—	—	—	—
2015-10-05	$30.60	$32.20	$30.46	$32.04	40,250	—	—	—	—	—
2015-10-02	$29.06	$30.50	$28.34	$30.42	72,950	—	—	—	—	—
2015-10-01	$30.14	$30.44	$28.96	$29.34	92,700	—	—	—	—	—
2015-09-30	$29.24	$30.46	$28.42	$29.94	313,950	—	—	—	—	—
2015-09-29	$30.20	$30.48	$28.84	$29.04	164,750	—	—	—	—	—
2015-09-28	$32.16	$32.18	$30.08	$30.14	80,600	—	—	—	—	—
2015-09-25	$32.48	$32.88	$31.52	$32.48	124,600	—	—	—	—	—
2015-09-24	$32.48	$32.50	$31.54	$32.28	69,600	—	—	—	—	—
2015-09-23	$33.80	$34.82	$32.42	$32.82	198,850	—	—	—	—	—
2015-09-22	$32.92	$34.58	$32.86	$33.40	150,950	—	—	—	—	—
2015-09-21	$33.34	$33.88	$33.04	$33.18	35,650	—	—	—	—	—
2015-09-18	$33.12	$33.90	$32.72	$33.04	175,450	—	—	—	—	—
2015-09-17	$34.08	$34.66	$33.44	$33.62	283,300	—	—	—	—	—
2015-09-16	$33.16	$34.50	$33.16	$34.22	228,100	—	—	—	—	—
2015-09-15	$31.84	$33.58	$31.84	$33.06	52,800	—	—	—	—	—
2015-09-14	$31.22	$31.56	$31.04	$31.22	43,850	—	—	—	—	—
2015-09-11	$31.08	$31.66	$30.78	$31.50	73,150	—	—	—	—	—
2015-09-10	$31.60	$31.68	$30.72	$31.46	62,950	—	—	—	—	—
2015-09-09	$32.28	$32.58	$31.14	$31.38	61,600	—	—	—	—	—
2015-09-08	$32.04	$33.10	$32.00	$32.42	46,550	—	—	—	—	—
2015-09-04	$32.32	$32.58	$31.78	$31.86	97,650	—	—	—	—	—
2015-09-03	$32.94	$33.18	$32.46	$32.56	72,850	—	—	—	—	—
2015-09-02	$33.08	$33.08	$31.62	$33.00	54,350	—	—	—	—	—
2015-09-01	$33.16	$34.00	$32.30	$32.58	52,750	—	—	—	—	—
2015-08-31	$32.20	$34.06	$31.92	$33.80	73,450	—	—	—	—	—
2015-08-28	$30.48	$32.50	$30.48	$32.30	83,000	—	—	—	—	—
2015-08-27	$29.76	$31.12	$29.60	$30.66	71,000	—	—	—	—	—
2015-08-26	$30.68	$30.78	$28.54	$29.30	136,350	—	—	—	—	—
2015-08-25	$32.60	$32.60	$30.06	$30.06	27,900	—	—	—	—	—
2015-08-24	$30.56	$32.76	$30.56	$31.88	84,050	—	—	—	—	—
2015-08-21	$32.38	$33.24	$32.26	$32.38	41,500	—	—	—	—	—
2015-08-20	$35.60	$35.80	$32.22	$33.28	65,050	—	—	—	—	—
2015-08-19	$36.28	$36.64	$34.04	$35.92	112,950	—	—	—	—	—
2015-08-18	$36.46	$36.92	$35.76	$36.38	38,500	—	—	—	—	—
2015-08-17	$36.44	$37.02	$36.02	$36.58	20,350	—	—	—	—	—
2015-08-14	$35.82	$36.56	$35.54	$36.40	26,550	—	—	—	—	—
2015-08-13	$36.80	$37.02	$35.62	$35.90	37,850	—	—	—	—	—
2015-08-12	$36.24	$36.92	$35.72	$36.58	26,300	—	—	—	—	—
2015-08-11	$36.50	$37.28	$36.04	$36.84	25,500	—	—	—	—	—
2015-08-10	$35.64	$36.92	$35.62	$36.78	44,750	—	—	—	—	—
2015-08-07	$35.46	$36.38	$35.10	$35.66	68,250	—	—	—	—	—
2015-08-06	$35.16	$36.30	$35.12	$35.80	66,500	—	—	—	—	—
2015-08-05	$34.50	$38.26	$33.86	$35.20	125,550	—	—	—	—	—
2015-08-04	$32.18	$32.32	$30.98	$31.96	112,300	—	—	—	—	—
2015-08-03	$33.40	$33.60	$31.88	$32.10	104,650	—	—	—	—	—
2015-07-31	$35.16	$35.52	$33.64	$33.86	124,850	—	—	—	—	—
2015-07-30	$34.88	$35.56	$34.62	$35.22	26,800	—	—	—	—	—
2015-07-29	$34.68	$35.88	$34.52	$35.06	45,800	—	—	—	—	—
2015-07-28	$34.14	$34.78	$33.48	$34.72	41,300	—	—	—	—	—
2015-07-27	$33.84	$34.52	$33.58	$34.06	56,200	—	—	—	—	—
2015-07-24	$35.36	$35.36	$33.98	$34.14	48,200	—	—	—	—	—
2015-07-23	$35.90	$36.16	$34.66	$35.52	39,500	—	—	—	—	—
2015-07-22	$36.56	$36.92	$35.72	$35.94	50,650	—	—	—	—	—
2015-07-21	$37.02	$37.76	$36.52	$36.88	42,900	—	—	—	—	—
2015-07-20	$37.80	$37.80	$36.48	$36.94	51,350	—	—	—	—	—
2015-07-17	$38.30	$38.36	$37.76	$37.86	29,150	—	—	—	—	—
2015-07-16	$38.50	$38.74	$38.12	$38.16	25,700	—	—	—	—	—
2015-07-15	$38.64	$38.70	$38.02	$38.34	38,900	—	—	—	—	—
2015-07-14	$39.10	$39.18	$38.66	$38.88	40,650	—	—	—	—	—
2015-07-13	$38.88	$39.70	$38.88	$39.20	43,600	—	—	—	—	—
2015-07-10	$39.46	$39.94	$38.68	$38.94	19,150	—	—	—	—	—
2015-07-09	$39.76	$40.24	$38.80	$39.22	57,550	—	—	—	—	—
2015-07-08	$40.14	$40.14	$38.88	$39.20	76,250	—	—	—	—	—
2015-07-07	$40.26	$40.86	$38.88	$40.42	64,750	—	—	—	—	—
2015-07-06	$39.98	$40.48	$39.40	$40.38	42,200	—	—	—	—	—
2015-07-02	$40.34	$40.70	$40.10	$40.32	25,150	—	—	—	—	—
2015-07-01	$41.18	$41.18	$39.34	$40.28	69,500	—	—	—	—	—
2015-06-30	$41.16	$41.20	$40.22	$40.96	77,700	—	—	—	—	—
2015-06-29	$41.00	$41.68	$40.62	$40.68	44,650	—	—	—	—	—
2015-06-26	$41.52	$41.52	$40.38	$41.40	126,700	—	—	—	—	—
2015-06-25	$40.86	$41.76	$40.32	$41.60	44,950	—	—	—	—	—
2015-06-24	$39.52	$40.98	$39.52	$40.90	37,000	—	—	—	—	—
2015-06-23	$39.54	$39.84	$39.16	$39.78	17,550	—	—	—	—	—
2015-06-22	$39.02	$39.66	$38.74	$39.46	43,900	—	—	—	—	—
2015-06-19	$38.68	$38.98	$38.10	$38.80	82,150	—	—	—	—	—
2015-06-18	$39.76	$39.76	$38.24	$38.82	49,100	—	—	—	—	—
2015-06-17	$40.16	$40.30	$39.52	$39.64	27,950	—	—	—	—	—
2015-06-16	$39.62	$40.08	$39.30	$40.00	57,950	—	—	—	—	—
2015-06-15	$40.06	$40.12	$38.62	$39.90	46,550	—	—	—	—	—
2015-06-12	$40.14	$40.52	$39.52	$40.10	23,500	—	—	—	—	—
2015-06-11	$40.80	$40.98	$39.74	$40.20	28,600	—	—	—	—	—
2015-06-10	$40.86	$41.78	$40.82	$40.86	29,800	—	—	—	—	—
2015-06-09	$39.92	$40.56	$39.92	$40.38	23,750	—	—	—	—	—
2015-06-08	$40.88	$40.98	$39.78	$39.86	20,300	—	—	—	—	—
2015-06-05	$39.90	$42.08	$39.90	$40.82	42,750	—	—	—	—	—
2015-06-04	$41.68	$41.68	$39.22	$40.18	70,350	—	—	—	—	—
2015-06-03	$42.30	$43.10	$41.56	$42.16	41,250	—	—	—	—	—
2015-06-02	$41.28	$42.90	$41.28	$42.44	53,050	—	—	—	—	—
2015-06-01	$42.16	$42.16	$41.20	$41.56	24,400	—	—	—	—	—
2015-05-29	$41.94	$42.34	$41.68	$42.00	35,350	—	—	—	—	—
2015-05-28	$42.16	$42.24	$41.86	$42.02	27,450	—	—	—	—	—
2015-05-27	$42.24	$42.26	$41.44	$42.26	38,700	—	—	—	—	—
2015-05-26	$42.08	$42.24	$41.54	$42.08	50,300	—	—	—	—	—
2015-05-22	$42.66	$43.54	$42.12	$42.54	52,650	—	—	—	—	—
2015-05-21	$43.00	$44.60	$42.58	$43.02	45,550	—	—	—	—	—
2015-05-20	$44.12	$44.12	$42.80	$43.20	41,300	—	—	—	—	—
2015-05-19	$43.82	$44.14	$42.58	$43.94	60,450	—	—	—	—	—
2015-05-18	$43.88	$44.96	$43.26	$44.24	63,700	—	—	—	—	—
2015-05-15	$43.42	$44.38	$42.94	$44.08	19,500	—	—	—	—	—
2015-05-14	$43.26	$44.12	$43.12	$43.50	16,900	—	—	—	—	—
2015-05-13	$43.46	$43.48	$42.84	$43.10	31,650	—	—	—	—	—
2015-05-12	$44.00	$44.18	$42.98	$43.26	31,250	—	—	—	—	—
2015-05-11	$44.28	$44.50	$43.90	$43.96	26,550	—	—	—	—	—
2015-05-08	$43.98	$44.14	$43.26	$44.08	26,250	—	—	—	—	—
2015-05-07	$42.82	$43.44	$42.00	$43.30	42,050	—	—	—	—	—
2015-05-06	$44.10	$44.92	$41.44	$43.06	60,050	—	—	—	—	—
2015-05-05	$44.22	$45.36	$43.96	$44.46	53,650	—	—	—	—	—
2015-05-04	$44.36	$45.10	$43.86	$44.16	24,500	—	—	—	—	—
2015-05-01	$44.32	$44.70	$43.22	$44.36	31,950	—	—	—	—	—
2015-04-30	$45.32	$45.80	$44.28	$44.36	66,650	—	—	—	—	—
2015-04-29	$45.32	$45.88	$44.94	$45.70	23,400	—	—	—	—	—
2015-04-28	$44.52	$45.74	$44.42	$45.72	31,000	—	—	—	—	—
2015-04-27	$44.40	$45.04	$44.08	$44.48	31,050	—	—	—	—	—
2015-04-24	$45.72	$46.08	$43.74	$44.30	30,150	—	—	—	—	—
2015-04-23	$45.92	$46.26	$45.70	$45.82	16,150	—	—	—	—	—
2015-04-22	$45.86	$46.30	$44.84	$45.70	20,550	—	—	—	—	—
2015-04-21	$48.08	$48.46	$45.70	$45.96	40,450	—	—	—	—	—
2015-04-20	$48.00	$48.50	$47.96	$48.06	41,550	—	—	—	—	—
2015-04-17	$48.18	$48.46	$46.28	$47.50	48,850	—	—	—	—	—
2015-04-16	$47.78	$49.20	$47.60	$48.52	86,350	—	—	—	—	—
2015-04-15	$45.68	$48.06	$45.48	$48.02	137,650	—	—	—	—	—
2015-04-14	$44.98	$45.84	$44.70	$45.44	27,050	—	—	—	—	—
2015-04-13	$45.82	$46.00	$44.92	$45.00	41,700	—	—	—	—	—
2015-04-10	$45.84	$46.00	$45.40	$45.56	22,800	—	—	—	—	—
2015-04-09	$44.30	$45.58	$44.16	$45.58	91,450	—	—	—	—	—
2015-04-08	$43.38	$44.46	$43.20	$44.16	68,200	—	—	—	—	—
2015-04-07	$43.34	$44.26	$42.96	$43.02	89,450	—	—	—	—	—
2015-04-06	$41.98	$43.58	$41.78	$43.28	69,500	—	—	—	—	—
2015-04-02	$41.68	$42.64	$41.58	$42.06	43,400	—	—	—	—	—
2015-04-01	$41.56	$43.00	$41.50	$41.82	42,700	—	—	—	—	—
2015-03-31	$42.08	$42.66	$41.44	$41.68	130,200	—	—	—	—	—
2015-03-30	$42.64	$43.22	$42.02	$42.52	47,950	—	—	—	—	—
2015-03-27	$42.74	$42.74	$42.00	$42.50	40,850	—	—	—	—	—
2015-03-26	$42.72	$43.38	$42.30	$42.74	24,950	—	—	—	—	—
2015-03-25	$42.12	$42.96	$41.64	$42.52	47,800	—	—	—	—	—
2015-03-24	$42.46	$42.68	$41.58	$42.04	77,050	—	—	—	—	—
2015-03-23	$42.96	$43.80	$42.60	$42.62	42,700	—	—	—	—	—
2015-03-20	$42.90	$43.18	$41.86	$42.96	117,550	—	—	—	—	—
2015-03-19	$42.02	$42.52	$41.26	$42.52	59,750	—	—	—	—	—
2015-03-18	$41.18	$42.62	$40.44	$42.58	74,950	—	—	—	—	—
2015-03-17	$40.36	$41.46	$40.36	$41.44	62,900	—	—	—	—	—
2015-03-16	$40.78	$41.18	$40.00	$40.82	41,300	—	—	—	—	—
2015-03-13	$40.64	$41.46	$40.18	$41.44	84,850	—	—	—	—	—
2015-03-12	$40.64	$40.92	$39.68	$40.52	95,700	—	—	—	—	—
2015-03-11	$42.68	$42.68	$38.68	$40.46	227,400	—	—	—	—	—
2015-03-10	$44.28	$44.28	$42.54	$43.32	120,500	—	—	—	—	—
2015-03-09	$43.88	$44.94	$43.72	$44.68	66,900	—	—	—	—	—
2015-03-06	$43.88	$44.56	$43.72	$44.00	33,150	—	—	—	—	—
2015-03-05	$43.80	$44.68	$43.30	$44.40	51,300	—	—	—	—	—
2015-03-04	$44.54	$44.62	$43.10	$43.98	53,050	—	—	—	—	—
2015-03-03	$44.64	$46.08	$44.52	$44.76	37,450	—	—	—	—	—
2015-03-02	$44.12	$45.20	$43.44	$44.74	32,100	—	—	—	—	—
2015-02-27	$44.64	$45.04	$44.12	$44.12	40,950	—	—	—	—	—
2015-02-26	$45.38	$45.38	$44.42	$44.60	31,850	—	—	—	—	—
2015-02-25	$44.30	$45.56	$44.00	$45.42	28,050	—	—	—	—	—
2015-02-24	$44.78	$45.76	$43.96	$44.24	43,900	—	—	—	—	—
2015-02-23	$44.98	$45.04	$43.72	$44.86	30,650	—	—	—	—	—
2015-02-20	$45.52	$45.70	$44.66	$45.10	26,050	—	—	—	—	—
2015-02-19	$44.64	$45.70	$44.64	$45.42	28,150	—	—	—	—	—
2015-02-18	$44.40	$45.12	$44.20	$45.04	27,150	—	—	—	—	—
2015-02-17	$45.74	$46.14	$43.80	$44.80	42,950	—	—	—	—	—
2015-02-13	$45.02	$46.30	$44.94	$46.20	58,850	—	—	—	—	—
2015-02-12	$44.50	$45.18	$44.36	$44.62	44,650	—	—	—	—	—
2015-02-11	$43.52	$44.28	$43.46	$44.00	73,800	—	—	—	—	—
2015-02-10	$44.66	$45.04	$43.60	$43.84	79,900	—	—	—	—	—
2015-02-09	$45.66	$46.28	$44.66	$44.72	62,450	—	—	—	—	—
2015-02-06	$47.36	$47.36	$45.78	$46.18	52,800	—	—	—	—	—
2015-02-05	$47.72	$48.46	$45.86	$46.96	50,100	—	—	—	—	—
2015-02-04	$47.04	$48.00	$47.00	$47.60	38,600	—	—	—	—	—
2015-02-03	$47.06	$48.70	$46.60	$47.46	36,550	—	—	—	—	—
2015-02-02	$45.34	$46.60	$44.84	$46.56	30,700	—	—	—	—	—
2015-01-30	$44.62	$45.88	$44.62	$45.04	56,350	—	—	—	—	—
2015-01-29	$45.50	$46.10	$44.44	$45.04	45,650	—	—	—	—	—
2015-01-28	$46.72	$47.10	$45.00	$45.04	50,350	—	—	—	—	—
2015-01-27	$47.86	$48.12	$46.56	$46.64	40,450	—	—	—	—	—
2015-01-26	$46.94	$48.30	$46.70	$48.18	41,650	—	—	—	—	—
2015-01-23	$45.64	$47.54	$45.06	$47.10	91,950	—	—	—	—	—
2015-01-22	$44.00	$45.46	$43.64	$45.38	142,050	—	—	—	—	—
2015-01-21	$43.44	$43.76	$42.14	$42.46	53,350	—	—	—	—	—
2015-01-20	$43.70	$43.98	$43.24	$43.44	71,300	—	—	—	—	—
2015-01-16	$42.22	$43.90	$42.22	$43.80	46,050	—	—	—	—	—
2015-01-15	$42.32	$42.72	$41.82	$42.32	43,500	—	—	—	—	—
2015-01-14	$41.52	$42.42	$41.00	$41.98	47,150	—	—	—	—	—
2015-01-13	$40.92	$41.82	$40.90	$41.74	63,250	—	—	—	—	—
2015-01-12	$40.56	$40.64	$39.18	$40.50	30,250	—	—	—	—	—
2015-01-09	$40.76	$41.24	$40.38	$40.74	36,850	—	—	—	—	—
2015-01-08	$40.96	$41.66	$40.40	$40.88	134,750	—	—	—	—	—
2015-01-07	$40.62	$41.06	$39.56	$40.40	40,300	—	—	—	—	—
2015-01-06	$42.26	$42.52	$40.10	$40.56	93,100	—	—	—	—	—
2015-01-05	$42.98	$42.98	$41.16	$41.78	72,350	—	—	—	—	—
2015-01-02	$42.64	$43.16	$41.58	$42.96	35,650	—	—	—	—	—
2014-12-31	$42.42	$42.88	$41.88	$42.30	36,800	—	—	—	—	—
2014-12-30	$42.48	$42.74	$42.04	$42.50	33,600	—	—	—	—	—
2014-12-29	$42.40	$43.40	$42.36	$42.48	30,300	—	—	—	—	—
2014-12-26	$42.00	$42.76	$41.54	$42.58	43,450	—	—	—	—	—
2014-12-24	$43.50	$43.50	$41.86	$42.26	26,100	—	—	—	—	—
2014-12-23	$43.30	$44.02	$42.44	$43.78	38,900	—	—	—	—	—
2014-12-22	$43.86	$44.06	$41.70	$42.98	66,850	—	—	—	—	—
2014-12-19	$42.40	$44.48	$42.24	$43.82	188,850	—	—	—	—	—
2014-12-18	$42.68	$42.92	$42.14	$42.42	73,200	—	—	—	—	—
2014-12-17	$40.90	$42.74	$40.74	$42.28	76,200	—	—	—	—	—
2014-12-16	$41.12	$42.00	$40.70	$40.80	203,100	—	—	—	—	—
2014-12-15	$40.32	$41.30	$40.08	$41.12	111,700	—	—	—	—	—
2014-12-12	$39.34	$40.76	$39.34	$40.20	72,350	—	—	—	—	—
2014-12-11	$40.22	$41.58	$40.20	$40.30	73,900	—	—	—	—	—
2014-12-10	$42.04	$42.04	$39.70	$40.16	73,650	—	—	—	—	—
2014-12-09	$40.34	$42.48	$40.22	$42.36	54,400	—	—	—	—	—
2014-12-08	$42.66	$42.74	$40.68	$40.76	42,000	—	—	—	—	—
2014-12-05	$43.24	$43.72	$42.86	$43.04	48,350	—	—	—	—	—
2014-12-04	$43.16	$43.70	$42.84	$43.32	58,650	—	—	—	—	—
2014-12-03	$42.02	$43.66	$41.78	$43.32	54,300	—	—	—	—	—
2014-12-02	$41.58	$43.32	$41.56	$42.12	87,650	—	—	—	—	—
2014-12-01	$41.76	$42.08	$39.92	$41.60	76,300	—	—	—	—	—
2014-11-28	$46.96	$46.96	$42.10	$42.10	108,750	—	—	—	—	—
2014-11-26	$47.54	$47.96	$46.26	$46.92	45,100	—	—	—	—	—
2014-11-25	$48.58	$48.84	$47.64	$47.68	25,550	—	—	—	—	—
2014-11-24	$47.80	$48.58	$47.54	$48.44	60,200	—	—	—	—	—
2014-11-21	$48.50	$48.50	$47.34	$47.80	52,050	—	—	—	—	—
2014-11-20	$47.16	$48.12	$46.74	$47.96	64,800	—	—	—	—	—
2014-11-19	$49.68	$49.84	$47.22	$47.26	76,450	—	—	—	—	—
2014-11-18	$49.28	$49.92	$49.26	$49.84	41,700	—	—	—	—	—
2014-11-17	$49.98	$50.06	$49.18	$49.30	35,650	—	—	—	—	—
2014-11-14	$50.30	$50.66	$49.82	$50.08	38,050	—	—	—	—	—
2014-11-13	$50.74	$50.74	$49.72	$50.18	71,200	—	—	—	—	—
2014-11-12	$48.86	$50.78	$48.86	$50.56	156,000	—	—	—	—	—
2014-11-11	$48.88	$49.16	$48.56	$48.88	138,300	—	—	—	—	—
2014-11-10	$48.56	$49.28	$48.26	$49.06	94,050	—	—	—	—	—
2014-11-07	$47.50	$48.56	$47.32	$48.54	82,400	—	—	—	—	—
2014-11-06	$46.20	$47.70	$45.82	$47.48	179,100	—	—	—	—	—
2014-11-05	$45.92	$45.92	$42.14	$45.00	153,350	—	—	—	—	—
2014-11-04	$47.60	$48.26	$47.08	$47.40	88,350	—	—	—	—	—
2014-11-03	$46.96	$48.66	$46.86	$47.56	103,150	—	—	—	—	—
2014-10-31	$47.32	$47.46	$45.92	$46.78	72,250	—	—	—	—	—
2014-10-30	$45.24	$47.22	$45.24	$46.56	48,700	—	—	—	—	—
2014-10-29	$45.14	$45.90	$45.14	$45.52	30,300	—	—	—	—	—
2014-10-28	$43.54	$45.00	$43.50	$45.00	70,850	—	—	—	—	—
2014-10-27	$42.92	$43.44	$41.86	$43.32	51,800	—	—	—	—	—
2014-10-24	$43.40	$43.64	$42.72	$43.36	32,000	—	—	—	—	—
2014-10-23	$42.84	$43.44	$42.84	$43.22	92,650	—	—	—	—	—
2014-10-22	$42.60	$43.44	$42.60	$42.80	45,900	—	—	—	—	—
2014-10-21	$41.62	$42.68	$41.62	$42.50	205,650	—	—	—	—	—
2014-10-20	$41.84	$42.90	$41.56	$41.60	64,250	—	—	—	—	—
2014-10-17	$43.06	$43.32	$42.02	$42.14	86,800	—	—	—	—	—
2014-10-16	$41.68	$43.26	$41.28	$42.52	59,900	—	—	—	—	—
2014-10-15	$40.86	$42.28	$39.06	$42.10	110,200	—	—	—	—	—
2014-10-14	$41.88	$42.44	$41.60	$41.76	74,450	—	—	—	—	—
2014-10-13	$41.68	$42.42	$41.50	$41.74	47,350	—	—	—	—	—
2014-10-10	$41.98	$42.80	$41.58	$41.76	39,250	—	—	—	—	—
2014-10-09	$44.10	$44.10	$42.20	$42.26	51,850	—	—	—	—	—
2014-10-08	$44.14	$44.30	$42.34	$44.24	46,600	—	—	—	—	—
2014-10-07	$44.20	$44.62	$44.06	$44.30	52,350	—	—	—	—	—
2014-10-06	$43.96	$44.40	$43.60	$44.20	58,750	—	—	—	—	—
2014-10-03	$43.96	$45.12	$43.52	$43.98	44,900	—	—	—	—	—
2014-10-02	$42.82	$43.70	$42.16	$43.48	105,500	—	—	—	—	—
2014-10-01	$43.32	$43.74	$42.74	$42.84	77,250	—	—	—	—	—
2014-09-30	$44.46	$44.48	$43.50	$43.50	54,100	—	—	—	—	—
2014-09-29	$45.34	$45.62	$44.34	$44.52	36,700	—	—	—	—	—
2014-09-26	$45.22	$46.10	$45.22	$45.66	117,850	—	—	—	—	—
2014-09-25	$45.32	$45.58	$44.36	$45.10	35,450	—	—	—	—	—
2014-09-24	$45.72	$45.72	$44.88	$45.40	26,000	—	—	—	—	—
2014-09-23	$46.02	$46.18	$45.46	$45.52	34,250	—	—	—	—	—
2014-09-22	$46.76	$46.76	$46.00	$46.22	29,800	—	—	—	—	—
2014-09-19	$47.84	$48.30	$46.54	$46.84	78,400	—	—	—	—	—
2014-09-18	$48.04	$48.20	$47.58	$47.84	17,600	—	—	—	—	—
2014-09-17	$47.92	$48.82	$47.92	$48.00	36,400	—	—	—	—	—
2014-09-16	$48.40	$48.40	$47.66	$47.98	45,650	—	—	—	—	—
2014-09-15	$49.34	$49.36	$48.46	$48.64	28,650	—	—	—	—	—
2014-09-12	$49.34	$49.64	$48.64	$49.46	35,150	—	—	—	—	—
2014-09-11	$49.56	$49.72	$48.62	$49.26	59,900	—	—	—	—	—
2014-09-10	$49.90	$50.28	$49.36	$49.86	18,650	—	—	—	—	—
2014-09-09	$50.54	$50.54	$49.74	$50.00	24,600	—	—	—	—	—
2014-09-08	$50.46	$51.40	$50.46	$50.68	46,550	—	—	—	—	—
2014-09-05	$50.94	$51.08	$49.48	$50.52	135,050	—	—	—	—	—
2014-09-04	$51.42	$52.18	$51.02	$51.20	34,950	—	—	—	—	—
2014-09-03	$51.44	$51.70	$50.98	$51.20	48,350	—	—	—	—	—
2014-09-02	$51.42	$51.46	$50.88	$51.12	41,950	—	—	—	—	—
2014-08-29	$51.48	$51.90	$50.66	$51.22	53,150	—	—	—	—	—
2014-08-28	$51.64	$51.80	$51.38	$51.52	26,750	—	—	—	—	—
2014-08-27	$51.72	$52.44	$51.66	$51.90	27,300	—	—	—	—	—
2014-08-26	$51.62	$51.98	$51.38	$51.72	39,850	—	—	—	—	—
2014-08-25	$52.02	$52.18	$51.14	$51.60	30,000	—	—	—	—	—
2014-08-22	$51.70	$52.12	$51.44	$51.62	31,050	—	—	—	—	—
2014-08-21	$52.02	$52.22	$51.38	$51.78	75,500	—	—	—	—	—
2014-08-20	$53.02	$53.02	$51.92	$52.10	40,800	—	—	—	—	—
2014-08-19	$53.66	$53.84	$52.92	$53.04	26,350	—	—	—	—	—
2014-08-18	$53.40	$53.80	$53.28	$53.58	25,050	—	—	—	—	—
2014-08-15	$54.20	$54.54	$52.84	$52.88	61,350	—	—	—	—	—
2014-08-14	$52.00	$53.96	$52.00	$53.72	53,850	—	—	—	—	—
2014-08-13	$51.42	$52.02	$51.38	$51.54	34,450	—	—	—	—	—
2014-08-12	$51.50	$51.56	$50.88	$51.34	78,800	—	—	—	—	—
2014-08-11	$51.38	$52.54	$51.38	$51.72	69,350	—	—	—	—	—
2014-08-08	$51.12	$51.66	$51.00	$51.34	143,700	—	—	—	—	—
2014-08-07	$51.00	$51.20	$50.24	$51.14	98,350	—	—	—	—	—
2014-08-06	$51.70	$51.70	$50.02	$51.00	129,200	—	—	—	—	—
2014-08-05	$51.72	$52.58	$51.50	$51.82	56,250	—	—	—	—	—
2014-08-04	$53.16	$53.16	$51.76	$52.00	67,400	—	—	—	—	—
2014-08-01	$53.58	$54.04	$52.70	$53.10	46,550	—	—	—	—	—
2014-07-31	$55.32	$55.34	$53.60	$53.60	97,350	—	—	—	—	—
2014-07-30	$56.22	$56.46	$55.18	$55.80	44,050	—	—	—	—	—
2014-07-29	$56.44	$56.76	$55.70	$56.00	59,350	—	—	—	—	—
2014-07-28	$56.14	$56.66	$55.66	$56.48	91,500	—	—	—	—	—
2014-07-25	$55.94	$56.52	$55.56	$56.30	96,700	—	—	—	—	—
2014-07-24	$56.72	$57.10	$55.82	$56.32	83,700	—	—	—	—	—
2014-07-23	$56.82	$57.14	$56.38	$56.72	67,550	—	—	—	—	—
2014-07-22	$56.76	$57.08	$55.92	$56.88	111,400	—	—	—	—	—
2014-07-21	$56.22	$56.92	$55.56	$56.62	31,250	—	—	—	—	—
2014-07-18	$56.46	$57.24	$56.04	$56.72	33,200	—	—	—	—	—
2014-07-17	$56.32	$57.06	$56.22	$56.62	40,000	—	—	—	—	—
2014-07-16	$57.68	$57.98	$56.70	$56.84	19,750	—	—	—	—	—
2014-07-15	$58.08	$58.24	$57.00	$57.58	22,800	—	—	—	—	—
2014-07-14	$58.76	$58.76	$57.96	$58.10	17,950	—	—	—	—	—
2014-07-11	$58.82	$59.38	$58.02	$58.28	57,500	—	—	—	—	—
2014-07-10	$58.56	$59.40	$58.56	$59.02	41,250	—	—	—	—	—
2014-07-09	$59.50	$59.92	$59.00	$59.46	42,550	—	—	—	—	—
2014-07-08	$58.58	$59.40	$58.24	$59.18	65,800	—	—	—	—	—
2014-07-07	$58.80	$59.32	$58.10	$58.72	54,500	—	—	—	—	—
2014-07-03	$58.14	$59.28	$58.06	$58.64	26,400	—	—	—	—	—
2014-07-02	$58.06	$58.64	$57.86	$57.94	35,250	—	—	—	—	—
2014-07-01	$57.52	$58.74	$57.18	$58.08	48,900	—	—	—	—	—
2014-06-30	$57.62	$57.64	$56.74	$57.36	28,650	—	—	—	—	—
2014-06-27	$57.10	$57.60	$56.78	$57.58	47,600	—	—	—	—	—
2014-06-26	$57.00	$57.30	$56.52	$57.24	11,450	—	—	—	—	—
2014-06-25	$56.72	$57.18	$56.52	$57.02	20,050	—	—	—	—	—
2014-06-24	$58.10	$58.80	$56.68	$56.96	24,600	—	—	—	—	—
2014-06-23	$59.18	$59.18	$57.52	$57.92	12,500	—	—	—	—	—
2014-06-20	$59.50	$59.50	$57.56	$59.06	52,600	—	—	—	—	—
2014-06-19	$58.40	$59.40	$58.40	$59.12	27,450	—	—	—	—	—
2014-06-18	$57.18	$58.56	$57.18	$58.50	18,000	—	—	—	—	—
2014-06-17	$57.38	$58.22	$57.00	$57.32	28,000	—	—	—	—	—
2014-06-16	$56.84	$58.26	$56.46	$57.30	25,650	—	—	—	—	—
2014-06-13	$57.86	$58.04	$56.24	$56.74	28,200	—	—	—	—	—
2014-06-12	$58.68	$58.68	$57.00	$57.62	41,500	—	—	—	—	—
2014-06-11	$58.98	$59.06	$57.78	$58.74	21,100	—	—	—	—	—
2014-06-10	$58.84	$59.38	$58.40	$59.06	69,400	—	—	—	—	—
2014-06-09	$58.78	$59.14	$58.50	$58.88	26,950	—	—	—	—	—
2014-06-06	$58.38	$59.04	$58.38	$58.72	41,700	—	—	—	—	—
2014-06-05	$57.32	$58.72	$56.58	$58.38	20,800	—	—	—	—	—
2014-06-04	$57.20	$57.50	$56.68	$57.36	16,350	—	—	—	—	—
2014-06-03	$57.84	$58.14	$56.50	$57.44	31,700	—	—	—	—	—
2014-06-02	$58.74	$59.04	$57.68	$57.88	43,650	—	—	—	—	—
2014-05-30	$59.04	$59.20	$57.78	$58.44	44,550	—	—	—	—	—
2014-05-29	$58.82	$59.36	$58.72	$58.86	19,750	—	—	—	—	—
2014-05-28	$59.58	$59.58	$58.46	$58.84	31,000	—	—	—	—	—
2014-05-27	$59.82	$60.44	$59.14	$59.54	29,000	—	—	—	—	—
2014-05-23	$59.30	$59.56	$58.76	$59.44	21,850	—	—	—	—	—
2014-05-22	$58.86	$59.66	$58.12	$59.12	18,050	—	—	—	—	—
2014-05-21	$59.02	$59.02	$57.90	$58.70	36,600	—	—	—	—	—
2014-05-20	$59.98	$59.98	$58.10	$58.80	42,550	—	—	—	—	—
2014-05-19	$59.48	$60.36	$59.34	$60.18	23,500	—	—	—	—	—
2014-05-16	$58.94	$59.76	$58.86	$59.72	41,650	—	—	—	—	—
2014-05-15	$58.36	$59.50	$58.28	$59.06	53,300	—	—	—	—	—
2014-05-14	$60.40	$60.40	$58.52	$58.64	40,250	—	—	—	—	—
2014-05-13	$60.06	$60.76	$59.64	$60.64	38,850	—	—	—	—	—
2014-05-12	$59.28	$60.34	$59.26	$60.14	35,000	—	—	—	—	—
2014-05-09	$58.16	$59.22	$58.16	$58.94	29,550	—	—	—	—	—
2014-05-08	$58.68	$59.00	$57.90	$58.24	30,400	—	—	—	—	—
2014-05-07	$57.02	$58.74	$56.50	$58.50	48,800	—	—	—	—	—
2014-05-06	$56.46	$57.38	$55.90	$56.74	48,900	—	—	—	—	—
2014-05-05	$56.34	$56.94	$55.96	$56.82	47,800	—	—	—	—	—
2014-05-02	$56.50	$57.48	$56.18	$56.56	32,000	—	—	—	—	—
2014-05-01	$57.40	$58.34	$55.08	$56.44	89,250	—	—	—	—	—
2014-04-30	$56.98	$57.44	$56.50	$57.10	45,350	—	—	—	—	—
2014-04-29	$56.92	$57.64	$56.76	$56.98	24,800	—	—	—	—	—
2014-04-28	$56.58	$56.84	$55.82	$56.58	32,850	—	—	—	—	—
2014-04-25	$56.26	$56.58	$55.70	$56.28	35,950	—	—	—	—	—
2014-04-24	$57.10	$57.10	$56.02	$56.34	50,150	—	—	—	—	—
2014-04-23	$57.34	$57.54	$56.64	$56.78	26,450	—	—	—	—	—
2014-04-22	$56.78	$58.00	$56.26	$57.30	45,900	—	—	—	—	—
2014-04-21	$56.92	$56.92	$56.36	$56.58	9,400	—	—	—	—	—
2014-04-17	$55.84	$57.22	$55.36	$56.92	27,750	—	—	—	—	—
2014-04-16	$56.02	$56.20	$55.02	$56.00	38,250	—	—	—	—	—
2014-04-15	$56.38	$56.50	$54.16	$55.78	53,950	—	—	—	—	—
2014-04-14	$57.46	$57.66	$55.16	$56.12	40,200	—	—	—	—	—
2014-04-11	$57.98	$58.96	$56.58	$56.82	52,700	—	—	—	—	—
2014-04-10	$60.90	$61.20	$58.36	$58.56	33,100	—	—	—	—	—
2014-04-09	$60.98	$61.30	$60.30	$60.96	27,200	—	—	—	—	—
2014-04-08	$60.40	$61.38	$60.08	$60.72	40,500	—	—	—	—	—
2014-04-07	$59.98	$60.50	$59.38	$59.94	72,650	—	—	—	—	—
2014-04-04	$61.22	$61.68	$60.00	$60.30	33,200	—	—	—	—	—
2014-04-03	$61.28	$61.50	$60.60	$60.84	34,050	—	—	—	—	—
2014-04-02	$60.50	$61.20	$60.04	$61.20	39,650	—	—	—	—	—
2014-04-01	$58.76	$60.36	$58.64	$60.30	81,750	—	—	—	—	—
2014-03-31	$59.48	$59.48	$57.60	$58.62	159,950	—	—	—	—	—
2014-03-28	$57.56	$59.20	$57.00	$59.06	49,650	—	—	—	—	—
2014-03-27	$58.26	$58.80	$57.26	$57.54	36,550	—	—	—	—	—
2014-03-26	$58.86	$58.86	$57.70	$58.18	58,350	—	—	—	—	—
2014-03-25	$58.88	$59.44	$58.36	$58.72	44,450	—	—	—	—	—
2014-03-24	$60.00	$60.70	$58.42	$58.72	39,400	—	—	—	—	—
2014-03-21	$58.60	$60.08	$58.58	$60.06	91,150	—	—	—	—	—
2014-03-20	$58.22	$58.76	$57.20	$58.50	48,200	—	—	—	—	—
2014-03-19	$58.48	$58.90	$57.16	$58.48	52,500	—	—	—	—	—
2014-03-18	$59.50	$59.50	$57.90	$58.74	67,250	—	—	—	—	—
2014-03-17	$59.64	$60.50	$59.30	$59.74	34,200	—	—	—	—	—
2014-03-14	$58.00	$59.32	$58.00	$59.20	33,050	—	—	—	—	—
2014-03-13	$58.70	$58.92	$57.50	$58.00	47,000	—	—	—	—	—
2014-03-12	$58.00	$58.56	$57.42	$58.38	42,350	—	—	—	—	—
2014-03-11	$59.20	$59.20	$57.80	$58.28	37,550	—	—	—	—	—
2014-03-10	$58.66	$59.92	$58.02	$58.94	48,150	—	—	—	—	—
2014-03-07	$59.20	$60.00	$58.32	$58.94	32,450	—	—	—	—	—
2014-03-06	$58.06	$58.96	$57.54	$58.84	131,600	—	—	—	—	—
2014-03-05	$58.12	$58.58	$57.12	$57.80	50,900	—	—	—	—	—
2014-03-04	$56.96	$58.52	$56.86	$58.30	155,300	—	—	—	—	—
2014-03-03	$55.20	$56.92	$53.74	$56.18	103,150	—	—	—	—	—
2014-02-28	$56.96	$57.18	$56.10	$56.50	43,000	—	—	—	—	—
2014-02-27	$56.50	$57.08	$56.00	$56.74	22,250	—	—	—	—	—
2014-02-26	$56.66	$57.14	$55.18	$56.78	60,150	—	—	—	—	—
2014-02-25	$57.20	$57.24	$55.16	$55.32	23,950	—	—	—	—	—
2014-02-24	$56.72	$57.80	$56.70	$57.40	53,150	—	—	—	—	—
2014-02-21	$56.66	$57.10	$55.74	$56.62	38,450	—	—	—	—	—
2014-02-20	$55.70	$56.74	$55.10	$56.40	21,050	—	—	—	—	—
2014-02-19	$55.08	$56.04	$55.08	$55.50	30,650	—	—	—	—	—
2014-02-18	$55.58	$55.94	$54.30	$55.30	35,200	—	—	—	—	—
2014-02-14	$56.02	$56.02	$55.16	$55.34	20,900	—	—	—	—	—
2014-02-13	$55.64	$56.24	$55.08	$56.00	52,300	—	—	—	—	—
2014-02-12	$56.16	$56.20	$55.34	$56.04	59,300	—	—	—	—	—
2014-02-11	$56.58	$56.80	$55.28	$55.94	60,000	—	—	—	—	—
2014-02-10	$56.12	$56.42	$55.20	$56.42	46,500	—	—	—	—	—
2014-02-07	$56.30	$57.34	$55.36	$56.02	58,800	—	—	—	—	—
2014-02-06	$56.58	$57.34	$55.88	$56.26	47,450	—	—	—	—	—
2014-02-05	$56.32	$57.38	$55.26	$56.42	44,050	—	—	—	—	—
2014-02-04	$56.06	$57.80	$55.60	$56.66	31,800	—	—	—	—	—
2014-02-03	$58.58	$59.20	$55.06	$55.92	47,550	—	—	—	—	—
2014-01-31	$58.20	$58.76	$57.06	$58.58	42,750	—	—	—	—	—
2014-01-30	$57.08	$59.82	$56.46	$59.08	89,500	—	—	—	—	—
2014-01-29	$58.50	$58.50	$56.00	$56.48	42,000	—	—	—	—	—
2014-01-28	$59.02	$59.92	$57.50	$59.10	42,150	—	—	—	—	—
2014-01-27	$60.22	$60.76	$58.62	$58.84	42,450	—	—	—	—	—
2014-01-24	$60.60	$61.20	$59.94	$60.28	72,300	—	—	—	—	—
2014-01-23	$61.28	$61.86	$60.66	$61.04	69,200	—	—	—	—	—
2014-01-22	$61.80	$62.02	$61.16	$61.34	65,000	—	—	—	—	—
2014-01-21	$61.88	$62.24	$61.22	$61.88	32,700	—	—	—	—	—
2014-01-17	$61.60	$62.56	$60.76	$61.12	47,050	—	—	—	—	—
2014-01-16	$62.12	$62.44	$61.08	$61.56	33,600	—	—	—	—	—
2014-01-15	$61.56	$63.12	$61.16	$62.10	24,400	—	—	—	—	—
2014-01-14	$61.38	$62.06	$60.90	$61.42	23,800	—	—	—	—	—
2014-01-13	$62.38	$62.78	$60.02	$61.04	45,700	—	—	—	—	—
2014-01-10	$62.34	$63.18	$61.80	$62.68	32,000	—	—	—	—	—
2014-01-09	$61.60	$62.30	$61.18	$62.16	48,950	—	—	—	—	—
2014-01-08	$62.32	$62.50	$60.74	$61.30	82,600	—	—	—	—	—
2014-01-07	$63.58	$63.94	$61.88	$62.48	45,600	—	—	—	—	—
2014-01-06	$63.92	$63.98	$61.80	$63.34	62,100	—	—	—	—	—
2014-01-03	$61.76	$63.58	$61.58	$63.30	22,550	—	—	—	—	—
2014-01-02	$61.72	$61.78	$60.52	$61.78	29,350	—	—	—	—	—
2013-12-31	$61.40	$62.10	$60.80	$61.72	23,500	—	—	—	—	—
2013-12-30	$61.52	$61.52	$61.02	$61.24	46,250	—	—	—	—	—
2013-12-27	$62.54	$62.54	$60.06	$61.70	35,550	—	—	—	—	—
2013-12-26	$60.76	$62.38	$60.16	$62.26	22,400	—	—	—	—	—
2013-12-24	$62.26	$62.26	$60.18	$60.32	26,350	—	—	—	—	—
2013-12-23	$63.42	$65.12	$61.20	$62.08	50,950	—	—	—	—	—
2013-12-20	$62.80	$63.50	$61.90	$63.06	94,050	—	—	—	—	—
2013-12-19	$63.70	$64.42	$62.62	$62.94	27,150	—	—	—	—	—
2013-12-18	$63.00	$64.06	$62.30	$63.96	54,250	—	—	—	—	—
2013-12-17	$63.52	$63.54	$62.24	$63.00	33,350	—	—	—	—	—
2013-12-16	$63.86	$64.08	$62.40	$63.70	68,450	—	—	—	—	—
2013-12-13	$64.46	$65.26	$62.96	$63.80	84,150	—	—	—	—	—
2013-12-12	$65.74	$66.14	$63.94	$64.14	221,800	—	—	—	—	—
2013-12-11	$66.70	$67.20	$65.08	$65.62	40,500	—	—	—	—	—
2013-12-10	$67.22	$67.94	$65.92	$66.44	46,050	—	—	—	—	—
2013-12-09	$68.38	$68.80	$65.74	$67.22	78,800	—	—	—	—	—
2013-12-06	$67.06	$69.28	$66.26	$68.12	34,750	—	—	—	—	—
2013-12-05	$65.66	$66.52	$65.10	$66.26	46,900	—	—	—	—	—
2013-12-04	$65.86	$66.70	$64.42	$65.54	59,200	—	—	—	—	—
2013-12-03	$64.70	$66.50	$64.42	$66.32	157,850	—	—	—	—	—
2013-12-02	$66.10	$67.48	$64.34	$64.78	73,400	—	—	—	—	—
2013-11-29	$65.12	$66.52	$65.12	$65.26	16,600	—	—	—	—	—
2013-11-27	$64.20	$66.38	$63.94	$65.06	110,100	—	—	—	—	—
2013-11-26	$62.66	$64.24	$62.14	$64.00	22,550	—	—	—	—	—
2013-11-25	$62.62	$63.68	$62.26	$62.52	30,000	—	—	—	—	—
2013-11-22	$63.10	$63.26	$62.38	$62.52	39,300	—	—	—	—	—
2013-11-21	$62.16	$63.60	$62.08	$62.94	49,000	—	—	—	—	—
2013-11-20	$61.98	$62.90	$61.98	$62.50	23,750	—	—	—	—	—
2013-11-19	$62.26	$62.76	$61.46	$61.70	9,950	—	—	—	—	—
2013-11-18	$62.76	$62.86	$61.64	$62.06	23,650	—	—	—	—	—
2013-11-15	$62.36	$62.94	$62.00	$62.48	16,400	—	—	—	—	—
2013-11-14	$62.90	$63.60	$62.20	$62.46	30,050	—	—	—	—	—
2013-11-13	$62.08	$63.52	$61.72	$62.88	18,150	—	—	—	—	—
2013-11-12	$62.30	$62.64	$61.76	$62.20	46,500	—	—	—	—	—
2013-11-11	$62.62	$63.18	$62.04	$62.30	16,100	—	—	—	—	—
2013-11-08	$60.76	$63.30	$60.42	$62.56	24,300	—	—	—	—	—
2013-11-07	$61.16	$61.40	$60.54	$60.80	85,750	—	—	—	—	—
2013-11-06	$61.80	$62.16	$60.82	$60.88	80,700	—	—	—	—	—
2013-11-05	$61.54	$61.96	$61.14	$61.58	21,000	—	—	—	—	—
2013-11-04	$61.98	$62.34	$61.22	$61.80	24,200	—	—	—	—	—
2013-11-01	$63.08	$63.22	$60.50	$61.58	41,250	—	—	—	—	—
2013-10-31	$65.58	$65.90	$63.14	$63.20	44,800	—	—	—	—	—
2013-10-30	$65.14	$66.40	$64.94	$65.78	78,300	—	—	—	—	—
2013-10-29	$63.20	$64.96	$63.20	$64.90	53,600	—	—	—	—	—
2013-10-28	$63.18	$63.50	$62.46	$63.00	73,350	—	—	—	—	—
2013-10-25	$64.10	$64.16	$62.86	$63.00	89,700	—	—	—	—	—
2013-10-24	$65.48	$65.48	$63.54	$63.82	68,600	—	—	—	—	—
2013-10-23	$64.10	$65.64	$63.68	$65.20	72,800	—	—	—	—	—
2013-10-22	$62.50	$64.56	$62.50	$64.26	85,600	—	—	—	—	—
2013-10-21	$62.04	$62.94	$61.92	$62.16	73,100	—	—	—	—	—
2013-10-18	$60.46	$62.54	$59.86	$62.14	97,250	—	—	—	—	—
2013-10-17	$59.70	$60.20	$59.16	$59.86	99,550	—	—	—	—	—
2013-10-16	$59.90	$60.52	$59.44	$59.78	123,200	—	—	—	—	—
2013-10-15	$58.56	$59.88	$58.56	$59.60	92,500	—	—	—	—	—
2013-10-14	$56.98	$59.32	$56.62	$58.52	98,400	—	—	—	—	—
2013-10-11	$56.80	$57.78	$56.50	$57.40	88,800	—	—	—	—	—
2013-10-10	$55.44	$57.66	$55.40	$56.92	49,950	—	—	—	—	—
2013-10-09	$54.90	$55.44	$53.60	$54.76	18,650	—	—	—	—	—
2013-10-08	$54.22	$55.46	$53.94	$54.72	22,500	—	—	—	—	—
2013-10-07	$53.92	$54.44	$53.50	$54.10	14,700	—	—	—	—	—
2013-10-04	$53.78	$54.60	$53.26	$54.28	46,700	—	—	—	—	—
2013-10-03	$54.62	$54.62	$53.18	$53.92	50,900	—	—	—	—	—
2013-10-02	$55.18	$55.18	$54.40	$54.88	25,050	—	—	—	—	—
2013-10-01	$54.58	$55.64	$54.30	$55.52	57,050	—	—	—	—	—
2013-09-30	$54.18	$54.70	$53.74	$54.36	44,700	—	—	—	—	—
2013-09-27	$54.90	$55.40	$53.92	$54.60	18,500	—	—	—	—	—
2013-09-26	$55.50	$55.50	$54.76	$55.30	49,400	—	—	—	—	—
2013-09-25	$55.50	$55.70	$54.80	$55.40	63,150	—	—	—	—	—
2013-09-24	$55.20	$55.90	$54.12	$55.44	40,950	—	—	—	—	—
2013-09-23	$54.90	$55.18	$53.60	$55.00	26,200	—	—	—	—	—
2013-09-20	$53.68	$55.00	$53.00	$54.84	53,400	—	—	—	—	—
2013-09-19	$53.96	$53.96	$52.68	$53.38	17,950	—	—	—	—	—
2013-09-18	$53.18	$54.08	$52.40	$53.96	30,700	—	—	—	—	—
2013-09-17	$52.02	$53.38	$51.62	$53.02	16,750	—	—	—	—	—
2013-09-16	$53.60	$53.60	$51.52	$52.18	27,050	—	—	—	—	—
2013-09-13	$53.36	$53.66	$52.32	$52.84	14,100	—	—	—	—	—
2013-09-12	$53.00	$53.06	$51.92	$53.04	23,850	—	—	—	—	—
2013-09-11	$52.48	$52.96	$52.12	$52.96	30,600	—	—	—	—	—
2013-09-10	$52.58	$52.90	$51.32	$52.40	18,400	—	—	—	—	—
2013-09-09	$52.00	$52.26	$50.70	$52.16	28,200	—	—	—	—	—
2013-09-06	$51.56	$51.92	$50.72	$51.62	29,950	—	—	—	—	—
2013-09-05	$51.06	$51.76	$50.44	$51.26	35,550	—	—	—	—	—
2013-09-04	$49.72	$51.16	$49.70	$51.16	183,250	—	—	—	—	—
2013-09-03	$49.46	$50.52	$48.40	$49.58	75,150	—	—	—	—	—
2013-08-30	$51.72	$51.82	$49.64	$49.66	27,950	—	—	—	—	—
2013-08-29	$50.94	$51.94	$50.54	$51.86	24,700	—	—	—	—	—
2013-08-28	$50.20	$50.92	$50.20	$50.88	11,550	—	—	—	—	—
2013-08-27	$49.72	$50.62	$49.72	$50.12	39,250	—	—	—	—	—
2013-08-26	$51.22	$51.22	$49.44	$50.28	34,600	—	—	—	—	—
2013-08-23	$51.78	$52.00	$50.74	$50.96	14,600	—	—	—	—	—
2013-08-22	$51.62	$51.98	$51.38	$51.78	7,250	—	—	—	—	—
2013-08-21	$50.92	$51.90	$50.92	$51.30	20,500	—	—	—	—	—
2013-08-20	$50.74	$51.20	$50.52	$50.86	23,900	—	—	—	—	—
2013-08-19	$51.14	$51.14	$50.30	$50.54	17,050	—	—	—	—	—
2013-08-16	$50.14	$51.22	$50.00	$51.04	28,600	—	—	—	—	—
2013-08-15	$51.26	$51.26	$50.30	$50.40	40,100	—	—	—	—	—
2013-08-14	$51.82	$52.42	$51.80	$52.00	33,100	—	—	—	—	—
2013-08-13	$52.10	$52.38	$51.42	$51.66	11,450	—	—	—	—	—
2013-08-12	$52.18	$53.70	$51.60	$52.02	16,900	—	—	—	—	—
2013-08-09	$52.34	$52.60	$51.92	$52.34	12,650	—	—	—	—	—
2013-08-08	$51.38	$52.48	$51.38	$52.34	30,050	—	—	—	—	—
2013-08-07	$49.80	$51.08	$49.74	$51.00	19,200	—	—	—	—	—
2013-08-06	$50.88	$50.88	$49.34	$49.74	12,600	—	—	—	—	—
2013-08-05	$49.08	$50.92	$48.80	$50.88	20,850	—	—	—	—	—
2013-08-02	$48.98	$49.16	$48.50	$49.00	52,500	—	—	—	—	—
2013-08-01	$49.28	$49.50	$48.70	$49.04	36,850	—	—	—	—	—
2013-07-31	$48.94	$49.26	$48.64	$48.78	18,550	—	—	—	—	—
2013-07-30	$48.96	$48.96	$48.56	$48.78	26,950	—	—	—	—	—
2013-07-29	$49.00	$49.00	$48.34	$48.60	41,200	—	—	—	—	—
2013-07-26	$49.72	$49.72	$48.44	$49.22	21,400	—	—	—	—	—
2013-07-25	$50.06	$50.30	$49.82	$50.08	34,700	—	—	—	—	—
2013-07-24	$50.72	$50.72	$50.00	$50.16	17,000	—	—	—	—	—
2013-07-23	$51.10	$51.10	$50.34	$50.44	12,500	—	—	—	—	—
2013-07-22	$50.68	$51.48	$50.40	$51.08	26,450	—	—	—	—	—
2013-07-19	$50.90	$50.98	$50.00	$50.48	50,100	—	—	—	—	—
2013-07-18	$51.24	$51.48	$50.78	$50.96	19,750	—	—	—	—	—
2013-07-17	$51.50	$51.88	$50.78	$51.02	25,050	—	—	—	—	—
2013-07-16	$51.52	$51.56	$50.98	$51.00	27,500	—	—	—	—	—
2013-07-15	$52.52	$52.52	$50.86	$51.36	46,000	—	—	—	—	—
2013-07-12	$52.62	$52.88	$51.98	$52.26	31,800	—	—	—	—	—
2013-07-11	$52.08	$52.74	$51.56	$52.54	44,700	—	—	—	—	—
2013-07-10	$51.10	$51.62	$51.00	$51.26	85,500	—	—	—	—	—
2013-07-09	$50.66	$51.36	$50.58	$50.96	55,750	—	—	—	—	—
2013-07-08	$50.12	$50.76	$49.36	$50.16	73,300	—	—	—	—	—
2013-07-05	$50.26	$50.30	$49.40	$49.82	31,850	—	—	—	—	—
2013-07-03	$50.24	$50.50	$48.78	$49.54	235,800	—	—	—	—	—
2013-07-02	$50.52	$50.86	$48.80	$50.66	92,900	—	—	—	—	—
2013-07-01	$52.26	$52.26	$49.66	$51.10	127,300	—	—	—	—	—
2013-06-28	$54.44	$54.44	$50.72	$52.30	717,650	—	—	—	—	—
2013-06-27	$54.92	$55.86	$54.30	$54.66	63,500	—	—	—	—	—
2013-06-26	$53.26	$55.50	$53.08	$54.78	64,400	—	—	—	—	—
2013-06-25	$51.58	$53.24	$50.90	$52.84	34,550	—	—	—	—	—
2013-06-24	$51.12	$52.94	$50.98	$51.32	52,500	—	—	—	—	—
2013-06-21	$52.64	$53.84	$51.56	$51.98	94,300	—	—	—	—	—
2013-06-20	$52.74	$54.36	$51.16	$52.46	44,750	—	—	—	—	—
2013-06-19	$54.88	$55.50	$53.26	$53.74	25,150	—	—	—	—	—
2013-06-18	$53.00	$55.42	$51.92	$55.14	37,600	—	—	—	—	—
2013-06-17	$55.32	$55.32	$52.58	$53.12	27,300	—	—	—	—	—
2013-06-14	$54.50	$56.06	$53.86	$55.34	47,650	—	—	—	—	—
2013-06-13	$51.68	$54.92	$51.60	$54.88	47,700	—	—	—	—	—
2013-06-12	$51.20	$51.96	$50.90	$51.60	23,250	—	—	—	—	—
2013-06-11	$49.94	$51.20	$49.76	$50.94	10,600	—	—	—	—	—
2013-06-10	$50.50	$50.98	$49.78	$50.44	17,500	—	—	—	—	—
2013-06-07	$50.38	$52.46	$49.76	$51.18	27,700	—	—	—	—	—
2013-06-06	$48.48	$50.42	$48.20	$50.22	22,850	—	—	—	—	—
2013-06-05	$50.58	$50.58	$48.32	$48.60	31,100	—	—	—	—	—
2013-06-04	$53.00	$54.00	$50.12	$50.30	142,350	—	—	—	—	—
2013-06-03	$52.52	$53.64	$51.60	$53.00	67,350	—	—	—	—	—
2013-05-31	$51.84	$52.14	$51.02	$51.52	23,150	—	—	—	—	—
2013-05-30	$51.98	$52.10	$51.32	$51.98	13,450	—	—	—	—	—
2013-05-29	$50.16	$52.56	$49.46	$51.94	11,850	—	—	—	—	—
2013-05-28	$50.40	$50.88	$49.94	$50.20	11,550	—	—	—	—	—
2013-05-24	$50.92	$51.22	$49.64	$50.02	30,550	—	—	—	—	—
2013-05-23	$50.48	$51.22	$49.48	$51.10	10,950	—	—	—	—	—
2013-05-22	$52.50	$52.70	$50.30	$50.94	13,400	—	—	—	—	—
2013-05-21	$49.64	$52.80	$49.64	$52.72	87,150	—	—	—	—	—
2013-05-20	$49.34	$50.36	$48.80	$49.22	27,800	—	—	—	—	—
2013-05-17	$50.62	$50.90	$49.32	$49.84	53,900	—	—	—	—	—
2013-05-16	$53.10	$55.44	$50.60	$50.78	32,050	—	—	—	—	—
2013-05-15	$49.78	$53.48	$49.64	$52.96	48,000	—	—	—	—	—
2013-05-14	$49.78	$49.86	$48.76	$49.58	13,050	—	—	—	—	—
2013-05-13	$49.42	$50.32	$49.08	$49.94	20,300	—	—	—	—	—
2013-05-10	$49.60	$50.04	$49.60	$50.04	11,600	—	—	—	—	—
2013-05-09	$49.52	$50.14	$49.00	$49.78	25,850	—	—	—	—	—
2013-05-08	$49.98	$50.00	$48.74	$49.60	32,800	—	—	—	—	—
2013-05-07	$48.68	$49.90	$48.68	$49.82	20,500	—	—	—	—	—
2013-05-06	$48.48	$49.00	$47.94	$48.88	12,200	—	—	—	—	—
2013-05-03	$47.12	$49.64	$47.12	$48.48	46,900	—	—	—	—	—
2013-05-02	$46.68	$47.48	$46.68	$46.96	22,400	—	—	—	—	—
2013-05-01	$45.60	$46.98	$45.44	$46.44	60,500	—	—	—	—	—
2013-04-30	$45.76	$45.88	$45.52	$45.70	39,500	—	—	—	—	—
2013-04-29	$45.64	$45.80	$45.32	$45.60	34,450	—	—	—	—	—
2013-04-26	$45.40	$45.94	$44.94	$45.58	104,050	—	—	—	—	—
2013-04-25	$46.36	$46.36	$44.90	$45.20	40,800	—	—	—	—	—
2013-04-24	$46.20	$46.80	$45.76	$46.26	23,350	—	—	—	—	—
2013-04-23	$45.58	$46.20	$45.58	$46.12	40,900	—	—	—	—	—
2013-04-22	$46.38	$46.38	$45.32	$45.42	89,200	—	—	—	—	—
2013-04-19	$46.38	$46.38	$45.38	$46.16	26,450	—	—	—	—	—
2013-04-18	$46.66	$46.66	$46.04	$46.18	29,400	—	—	—	—	—
2013-04-17	$46.38	$47.06	$46.18	$46.52	27,100	—	—	—	—	—
2013-04-16	$47.36	$48.24	$46.28	$46.58	77,900	—	—	—	—	—
2013-04-15	$49.34	$50.18	$46.88	$47.10	23,600	—	—	—	—	—
2013-04-12	$50.34	$50.44	$49.12	$49.82	90,550	—	—	—	—	—
2013-04-11	$48.00	$50.20	$47.82	$50.20	125,400	—	—	—	—	—
2013-04-10	$45.48	$48.10	$45.46	$48.10	69,850	—	—	—	—	—
2013-04-09	$44.56	$45.88	$44.50	$45.50	58,100	—	—	—	—	—
2013-04-08	$43.58	$44.64	$43.32	$44.64	51,200	—	—	—	—	—
2013-04-05	$41.82	$43.42	$41.72	$43.18	136,900	—	—	—	—	—
2013-04-04	$42.46	$42.60	$41.70	$42.10	52,650	—	—	—	—	—
2013-04-03	$42.60	$43.14	$42.22	$42.60	351,950	—	—	—	—	—
2013-04-02	$42.00	$42.74	$41.84	$42.58	245,750	—	—	—	—	—
2013-04-01	$41.98	$42.02	$41.80	$42.00	84,000	—	—	—	—	—
2013-03-28	$41.94	$42.22	$41.54	$42.00	603,450	—	—	—	—	—
2013-03-27	$41.40	$42.00	$41.02	$41.92	47,450	—	—	—	—	—
2013-03-26	$42.00	$42.08	$41.54	$41.64	27,700	—	—	—	—	—
2013-03-25	$41.80	$42.14	$41.50	$42.14	169,050	—	—	—	—	—
2013-03-22	$41.40	$42.00	$41.26	$41.92	112,700	—	—	—	—	—
2013-03-21	$40.62	$41.50	$40.44	$41.38	41,600	—	—	—	—	—
2013-03-20	$41.08	$41.08	$40.10	$40.78	39,650	—	—	—	—	—
2013-03-19	$41.10	$41.18	$40.20	$40.96	21,000	—	—	—	—	—
2013-03-18	$40.44	$41.20	$40.10	$41.20	39,550	—	—	—	—	—
2013-03-15	$41.18	$41.18	$40.00	$40.78	186,700	—	—	—	—	—
2013-03-14	$40.80	$41.24	$40.48	$41.22	17,350	—	—	—	—	—
2013-03-13	$40.12	$40.96	$39.82	$40.92	38,050	—	—	—	—	—
2013-03-12	$39.98	$40.36	$39.46	$39.96	77,350	—	—	—	—	—
2013-03-11	$40.76	$40.76	$38.48	$40.12	44,950	—	—	—	—	—
2013-03-08	$39.00	$40.74	$38.52	$40.72	62,950	—	—	—	—	—
2013-03-07	$39.78	$39.78	$37.10	$39.08	187,550	—	—	—	—	—
2013-03-06	$39.84	$40.36	$39.68	$39.76	70,250	—	—	—	—	—
2013-03-05	$39.90	$40.52	$38.80	$40.00	99,350	—	—	—	—	—
2013-03-04	$39.78	$39.94	$38.70	$39.50	37,200	—	—	—	—	—
2013-03-01	$39.70	$40.12	$38.76	$39.58	91,050	—	—	—	—	—
2013-02-28	$40.52	$41.12	$40.20	$40.38	90,450	—	—	—	—	—
2013-02-27	$41.52	$41.54	$40.26	$40.64	48,700	—	—	—	—	—
2013-02-26	$41.22	$42.00	$41.22	$41.54	54,250	—	—	—	—	—
2013-02-25	$42.50	$42.72	$40.68	$41.08	38,100	—	—	—	—	—
2013-02-22	$41.90	$42.72	$41.58	$42.00	51,000	—	—	—	—	—
2013-02-21	$41.80	$42.00	$41.12	$41.88	23,200	—	—	—	—	—
2013-02-20	$42.00	$42.00	$40.84	$41.50	28,900	—	—	—	—	—
2013-02-19	$42.00	$42.00	$41.40	$41.98	150,800	—	—	—	—	—
2013-02-15	$41.70	$42.30	$41.14	$41.74	184,350	—	—	—	—	—
2013-02-14	$41.78	$42.12	$41.00	$41.64	124,200	—	—	—	—	—
2013-02-13	$42.70	$43.22	$41.44	$42.00	110,050	—	—	—	—	—
2013-02-12	$41.62	$42.88	$40.94	$42.42	71,200	—	—	—	—	—
2013-02-11	$41.30	$42.62	$41.10	$42.18	218,100	—	—	—	—	—
2013-02-08	$43.40	$43.40	$41.34	$42.50	155,100	—	—	—	—	—
2013-02-07	$44.10	$44.44	$41.72	$43.40	153,500	—	—	—	—	—
2013-02-06	$46.90	$46.96	$43.06	$44.98	163,800	—	—	—	—	—
2013-02-05	$42.96	$47.60	$42.50	$47.60	166,650	—	—	—	—	—
2013-02-04	$43.20	$44.00	$41.60	$42.88	198,100	—	—	—	—	—
2013-02-01	$40.38	$44.20	$40.12	$43.20	416,200	—	—	—	—	—

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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