Cenovus Energy Inc CVE

+65.7%vs Day 1

Spinoff of Ovintiv Inc (OVV) · Parent Split · Spun Dec 9, 2009

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	December 9, 2009
Days since spinoff	6137 days · 6134 trading-day window
Structure	Parent Split
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	December 9, 2011
Parent	Ovintiv Inc (OVV)
Day-1 reaction
Day 1 open	$23.55
Day 1 return (open→close)	-0.2%
Day 1 price (close)	$23.50
Day 1 range	$23.50 – $24.08 +2.5% spread
Day 1 low held?	Breached after 1 session to -94.0% below
Price levels
Post-spin low (closing)	$1.60 on Mar 18, 2020 · 3752 days post-spin
Current price (Sep 25, 2026)	$30.93
Returns
Return vs Day 1 (close)	+65.7%
— range by day 1 entry theoretical bounds	+61.7% to +65.7%
Return vs post-spin low (price)	+1833.1%
Total return vs low incl. dividends since	+1966.7%
First-quarter return (≈90d)	+9.7%
1-year return	+35.5%
3-year return	+53.9%
5-year return	+2.2%
Annualized return (CAGR)	+3.1%
Versus benchmarks
S&P 500 over same window	+862.5%
Annualized excess vs S&P	-11.4%
Risk & recovery
Max drawdown	-96.0%
Days to recover Day 1	50 days
Shares & ownership
Shares outstanding Jun 30, 2026	1,849,510,000
Treasury shares repurchased and held · Mar 31, 2026	3,499,000
Diluted average shares the EPS denominator	1,871,194,000
Free float	1,532,217,188 83% of shares outstanding
Held by institutions	54% insiders 29.4%
Share count trend Jun 2025 → Jun 2026	+2.5% net issuance
Volume & liquidity
Traded per day 20-session median	$186M
Normal volume baseline	876,950 shares · now 6.53x
Day 1 volume	2.0x normal · first week 1.8x
Decay	half in 43 sessions · normal by 19

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

Price History

Price Price + dividends

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

Raw daily price & volume data · dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$30.94	$31.13	$30.58	$30.93	5,780,500	1,532,217,188	0.31%	$57.21B	—	—
2026-09-24	$31.42	$31.93	$31.27	$31.28	6,247,100	1,532,217,188	0.34%	$57.85B	—	—
2026-09-23	$31.58	$31.81	$30.37	$31.08	11,430,100	1,532,217,188	0.62%	$57.48B	—	—
2026-09-22	$30.81	$31.91	$30.74	$31.32	7,404,000	1,532,217,188	0.40%	$57.93B	—	—
2026-09-21	$32.23	$32.45	$31.56	$31.57	6,629,200	1,532,217,188	0.36%	$58.39B	—	—
2026-09-18	$33.16	$33.19	$32.54	$32.62	5,678,600	1,532,217,188	0.31%	$60.33B	—	—
2026-09-17	$32.23	$32.98	$32.06	$32.91	5,270,000	1,532,217,188	0.28%	$60.87B	—	—
2026-09-16	$33.44	$33.50	$32.42	$32.52	6,228,300	1,532,217,188	0.34%	$60.15B	—	—
2026-09-15	$33.27	$34.10	$33.20	$33.92	5,419,000	1,532,217,188	0.29%	$62.74B	$0.16	—
2026-09-14	$33.64	$33.92	$33.08	$33.27	18,562,400	1,532,217,188	1.00%	$61.53B	—	—
2026-09-11	$33.03	$33.14	$32.52	$33.11	5,652,400	1,532,217,188	0.31%	$61.24B	—	—
2026-09-10	$34.16	$34.16	$33.08	$33.34	5,203,100	1,532,217,188	0.28%	$61.66B	—	—
2026-09-09	$33.66	$33.87	$33.20	$33.46	5,992,200	1,532,217,188	0.32%	$61.88B	—	—
2026-09-08	$33.13	$33.80	$32.95	$33.19	6,135,700	1,532,217,188	0.33%	$61.39B	—	—
2026-09-04	$32.30	$32.64	$32.01	$32.37	4,463,200	1,532,217,188	0.24%	$59.87B	—	—
2026-09-03	$32.90	$33.27	$32.74	$32.80	4,475,000	1,532,217,188	0.24%	$60.66B	—	—
2026-09-02	$32.79	$33.10	$32.50	$32.81	4,454,300	1,532,217,188	0.24%	$60.68B	—	—
2026-09-01	$32.61	$33.21	$32.39	$33.13	5,839,000	1,532,217,188	0.32%	$61.27B	—	—
2026-08-31	$32.34	$32.64	$31.65	$32.15	5,256,700	1,532,217,188	0.28%	$59.46B	—	—
2026-08-28	$31.66	$31.89	$31.11	$31.58	4,954,700	1,532,217,188	0.27%	$58.41B	—	—
2026-08-27	$31.50	$31.91	$31.14	$31.71	4,406,900	1,532,217,188	0.24%	$58.65B	—	—
2026-08-26	$30.40	$31.93	$30.13	$31.48	8,532,500	1,532,217,188	0.46%	$58.22B	—	—
2026-08-25	$31.56	$31.82	$30.53	$30.76	13,276,700	1,532,217,188	0.72%	$56.89B	—	—
2026-08-24	$32.48	$32.70	$32.09	$32.17	7,968,900	1,532,217,188	0.43%	$59.50B	—	—
2026-08-21	$32.64	$33.00	$32.45	$32.93	4,021,100	1,532,217,188	0.22%	$60.90B	—	—
2026-08-20	$33.40	$33.40	$32.42	$32.48	6,034,100	1,532,217,188	0.33%	$60.07B	—	—
2026-08-19	$32.70	$33.11	$32.41	$32.48	5,850,400	1,532,217,188	0.32%	$60.07B	—	—
2026-08-18	$32.88	$32.88	$32.14	$32.52	5,589,600	1,532,217,188	0.30%	$60.15B	—	—
2026-08-17	$31.38	$32.16	$31.26	$32.13	5,791,500	1,532,217,188	0.31%	$59.42B	—	—
2026-08-14	$31.00	$31.47	$30.90	$31.01	6,534,500	—	0.35%	$57.35B	—	—
2026-08-13	$29.75	$30.69	$29.71	$30.60	6,015,900	—	0.33%	$56.60B	—	—
2026-08-12	$29.65	$30.33	$29.61	$30.17	7,285,600	—	0.39%	$55.80B	—	—
2026-08-11	$29.56	$30.12	$29.48	$29.84	5,538,400	—	0.30%	$55.19B	—	—
2026-08-10	$28.66	$29.79	$28.62	$29.56	5,134,300	—	0.28%	$54.67B	—	—
2026-08-07	$27.97	$28.63	$27.78	$28.25	4,808,600	—	0.26%	$52.25B	—	—
2026-08-06	$28.29	$28.41	$27.85	$28.25	9,106,600	—	0.49%	$52.25B	—	—
2026-08-05	$28.90	$29.01	$27.70	$27.73	10,239,800	—	0.55%	$51.29B	—	—
2026-08-04	$28.88	$29.23	$28.51	$28.73	9,506,500	—	0.51%	$53.14B	—	—
2026-08-03	$29.33	$29.83	$28.98	$29.57	7,410,500	—	0.40%	$54.69B	—	—
2026-07-31	$30.40	$30.77	$29.88	$30.19	5,857,700	—	0.32%	$55.84B	—	—
2026-07-30	$28.87	$30.45	$28.78	$30.32	8,337,500	—	0.45%	$56.08B	—	—
2026-07-29	$29.20	$29.59	$28.71	$29.07	10,373,900	—	0.56%	$53.77B	—	—
2026-07-28	$28.08	$28.23	$27.35	$27.66	10,941,200	—	0.59%	$51.16B	—	—
2026-07-27	$28.64	$28.64	$27.97	$28.04	13,219,300	—	0.71%	$51.86B	—	—
2026-07-24	$29.65	$29.87	$29.12	$29.28	7,410,800	—	0.40%	$54.15B	—	—
2026-07-23	$29.66	$29.96	$29.55	$29.72	6,189,600	—	0.33%	$54.97B	—	—
2026-07-22	$29.03	$29.51	$28.86	$28.99	5,944,200	—	0.32%	$53.62B	—	—
2026-07-21	$28.84	$28.84	$28.43	$28.79	4,592,600	—	0.25%	$53.25B	—	—
2026-07-20	$27.91	$28.57	$27.69	$28.26	7,255,300	—	0.39%	$52.27B	—	—
2026-07-17	$27.75	$28.09	$27.54	$27.95	5,106,600	—	0.28%	$51.69B	—	—
2026-07-16	$27.39	$27.72	$27.17	$27.23	3,576,300	—	0.19%	$50.36B	—	—
2026-07-15	$27.63	$27.75	$26.93	$27.36	6,463,400	—	0.35%	$50.60B	—	—
2026-07-14	$28.00	$28.13	$27.24	$27.51	6,613,800	—	0.36%	$50.88B	—	—
2026-07-13	$26.88	$27.84	$26.83	$27.61	6,507,700	—	0.35%	$51.06B	—	—
2026-07-10	$26.10	$26.41	$26.03	$26.40	7,681,200	—	0.42%	$48.83B	—	—
2026-07-09	$26.50	$26.73	$25.90	$25.98	6,494,900	—	0.35%	$48.05B	—	—
2026-07-08	$25.83	$26.70	$25.72	$26.63	9,460,700	—	0.51%	$49.25B	—	—
2026-07-07	$24.57	$25.38	$24.44	$25.21	8,304,100	—	0.45%	$46.63B	—	—
2026-07-06	$24.60	$24.83	$24.24	$24.36	10,037,200	—	0.54%	$45.05B	—	—
2026-07-02	$24.71	$24.97	$24.45	$24.65	6,235,700	—	0.34%	$45.59B	—	—
2026-07-01	$24.76	$24.96	$24.42	$24.50	3,212,200	—	0.17%	$45.31B	—	—
2026-06-30	$25.11	$25.34	$24.68	$24.81	7,210,600	—	0.39%	$45.89B	—	—
2026-06-29	$24.97	$25.22	$24.79	$24.99	7,728,800	—	0.41%	$46.77B	—	—
2026-06-26	$24.30	$24.83	$24.30	$24.81	8,633,100	—	0.46%	$46.43B	—	—
2026-06-25	$24.50	$24.83	$24.36	$24.68	11,586,300	—	0.62%	$46.19B	—	—
2026-06-24	$25.12	$25.12	$24.43	$24.69	11,545,300	—	0.62%	$46.21B	—	—
2026-06-23	$25.43	$25.86	$25.31	$25.74	4,057,300	—	0.22%	$48.17B	—	—
2026-06-22	$25.41	$25.72	$25.04	$25.67	6,529,400	—	0.35%	$48.04B	—	—
2026-06-18	$25.34	$25.34	$24.57	$25.16	10,662,500	—	0.57%	$47.09B	—	—
2026-06-17	$26.31	$26.49	$25.48	$25.60	8,864,900	—	0.47%	$47.91B	—	—
2026-06-16	$26.65	$26.86	$26.13	$26.25	9,605,900	—	0.51%	$49.13B	—	—
2026-06-15	$26.87	$27.16	$26.32	$27.11	8,107,900	—	0.43%	$50.74B	$0.16	—
2026-06-12	$27.97	$28.60	$27.92	$28.27	23,554,100	—	1.26%	$52.91B	—	—
2026-06-11	$28.80	$29.21	$28.13	$28.48	10,208,600	—	0.55%	$53.30B	—	—
2026-06-10	$27.95	$28.68	$27.94	$28.37	4,858,800	—	0.26%	$53.09B	—	—
2026-06-09	$28.55	$28.58	$27.19	$27.65	8,624,200	—	0.46%	$51.75B	—	—
2026-06-08	$28.80	$29.18	$28.61	$28.72	5,857,400	—	0.31%	$53.75B	—	—
2026-06-05	$29.56	$29.73	$28.22	$28.22	6,545,600	—	0.35%	$52.81B	—	—
2026-06-04	$28.94	$29.96	$28.80	$29.79	7,013,400	—	0.37%	$55.75B	—	—
2026-06-03	$29.57	$30.10	$29.27	$29.48	6,694,800	—	0.36%	$55.17B	—	—
2026-06-02	$28.28	$29.32	$28.23	$29.27	4,751,500	—	0.25%	$54.78B	—	—
2026-06-01	$28.18	$28.56	$27.91	$28.24	10,622,700	—	0.57%	$52.85B	—	—
2026-05-29	$27.90	$27.98	$27.36	$27.57	9,576,000	—	0.51%	$51.60B	—	—
2026-05-28	$28.95	$28.95	$27.97	$28.04	5,820,700	—	0.31%	$52.48B	—	—
2026-05-27	$28.29	$28.71	$27.85	$28.19	5,959,800	—	0.32%	$52.76B	—	—
2026-05-26	$29.28	$29.40	$28.84	$28.92	10,929,300	—	0.58%	$54.12B	—	—
2026-05-22	$30.03	$30.59	$29.97	$30.05	7,374,100	—	0.39%	$56.24B	—	—
2026-05-21	$30.93	$31.22	$29.99	$30.30	7,781,600	—	0.42%	$56.71B	—	—
2026-05-20	$31.63	$32.07	$30.45	$30.53	11,366,300	—	0.61%	$57.14B	—	—
2026-05-19	$31.59	$31.85	$30.99	$31.80	8,715,300	—	0.47%	$59.51B	—	—
2026-05-18	$30.85	$31.68	$30.30	$31.57	9,665,200	—	0.52%	$59.08B	—	—
2026-05-15	$30.29	$30.83	$30.13	$30.82	6,545,100	—	0.35%	$57.68B	—	—
2026-05-14	$29.52	$30.28	$29.48	$30.15	5,193,200	—	0.28%	$56.43B	—	—
2026-05-13	$30.04	$30.28	$29.32	$29.67	8,578,500	—	0.46%	$55.53B	—	—
2026-05-12	$29.32	$30.03	$29.19	$30.01	5,791,400	—	0.31%	$56.16B	—	—
2026-05-11	$29.00	$29.22	$28.62	$29.13	6,146,600	—	0.33%	$54.52B	—	—
2026-05-08	$28.41	$28.94	$28.17	$28.40	5,458,100	—	0.29%	$53.15B	—	—
2026-05-07	$28.41	$28.78	$27.62	$28.46	10,351,800	—	0.55%	$53.26B	—	—
2026-05-06	$28.98	$29.64	$28.68	$29.02	18,604,400	—	0.99%	$54.31B	—	—
2026-05-05	$29.90	$30.85	$29.77	$30.45	13,632,000	—	0.73%	$56.99B	—	—
2026-05-04	$29.61	$30.15	$29.04	$29.98	9,783,200	—	0.52%	$56.11B	—	—
2026-05-01	$29.02	$29.37	$28.40	$29.27	9,833,100	—	0.53%	$54.78B	—	—
2026-04-30	$28.54	$29.34	$28.40	$29.24	6,716,000	—	0.36%	$54.72B	—	—
2026-04-29	$27.88	$28.82	$27.81	$28.75	11,732,600	—	0.63%	$53.81B	—	—
2026-04-28	$27.14	$27.59	$27.03	$27.42	7,078,300	—	0.38%	$51.32B	—	—
2026-04-27	$26.84	$27.07	$26.66	$26.78	10,015,800	—	0.54%	$50.12B	—	—
2026-04-24	$26.31	$26.35	$26.05	$26.29	5,289,900	—	0.28%	$49.20B	—	—
2026-04-23	$26.07	$26.45	$26.00	$26.45	6,904,300	—	0.37%	$49.50B	—	—
2026-04-22	$25.63	$26.02	$25.62	$25.92	5,033,800	—	0.27%	$48.51B	—	—
2026-04-21	$25.12	$25.74	$25.02	$25.60	6,979,200	—	0.37%	$47.91B	—	—
2026-04-20	$24.83	$25.08	$24.63	$24.91	5,647,500	—	0.30%	$46.62B	—	—
2026-04-17	$24.68	$24.78	$23.74	$24.51	11,253,500	—	0.60%	$45.87B	—	—
2026-04-16	$25.61	$26.03	$25.53	$25.94	6,286,200	—	0.34%	$48.55B	—	—
2026-04-15	$25.68	$25.83	$25.35	$25.45	6,173,100	—	0.33%	$47.63B	—	—
2026-04-14	$26.11	$26.33	$25.60	$25.72	7,014,200	—	0.37%	$48.14B	—	—
2026-04-13	$26.34	$26.59	$26.11	$26.31	6,719,700	—	0.36%	$49.24B	—	—
2026-04-10	$25.74	$25.98	$25.60	$25.87	7,871,800	—	0.42%	$48.42B	—	—
2026-04-09	$26.27	$26.49	$25.37	$25.66	11,528,100	—	0.62%	$48.02B	—	—
2026-04-08	$24.89	$26.05	$24.69	$25.98	13,202,400	—	0.71%	$48.62B	—	—
2026-04-07	$26.99	$27.50	$26.98	$27.19	8,004,200	—	0.43%	$50.89B	—	—
2026-04-06	$26.43	$26.91	$26.22	$26.88	11,722,100	—	0.63%	$50.31B	—	—
2026-04-02	$27.00	$27.23	$26.04	$26.56	11,199,600	—	0.60%	$49.71B	—	—
2026-04-01	$26.30	$26.54	$25.43	$25.82	14,653,000	—	0.78%	$48.32B	—	—
2026-03-31	$26.59	$27.28	$25.81	$26.53	22,458,700	—	1.20%	$49.65B	—	—
2026-03-30	$27.19	$27.65	$26.47	$26.57	16,699,800	—	0.89%	$50.04B	—	—
2026-03-27	$26.14	$26.87	$26.07	$26.82	15,469,400	—	0.82%	$50.51B	—	—
2026-03-26	$26.17	$26.37	$25.88	$25.96	14,337,900	—	0.76%	$48.89B	—	—
2026-03-25	$25.19	$26.08	$25.04	$25.93	11,108,800	—	0.59%	$48.84B	—	—
2026-03-24	$25.00	$25.93	$25.00	$25.44	12,976,800	—	0.69%	$47.91B	—	—
2026-03-23	$24.20	$25.07	$24.03	$24.79	15,758,400	—	0.84%	$46.69B	—	—
2026-03-20	$24.83	$25.39	$24.60	$25.06	23,261,200	—	1.24%	$47.20B	—	—
2026-03-19	$23.97	$25.39	$23.89	$24.89	37,071,600	—	1.97%	$46.88B	—	—
2026-03-18	$23.72	$24.14	$23.62	$23.93	10,041,000	—	0.53%	$45.07B	—	—
2026-03-17	$23.52	$23.80	$23.34	$23.55	8,107,600	—	0.43%	$44.35B	—	—
2026-03-16	$23.20	$23.64	$23.06	$23.35	10,566,500	—	0.56%	$43.98B	—	—
2026-03-13	$23.32	$23.52	$23.00	$23.20	11,817,900	—	0.63%	$43.69B	$0.15	—
2026-03-12	$23.93	$24.06	$23.59	$23.60	25,756,600	—	1.37%	$44.45B	—	—
2026-03-11	$22.71	$23.72	$22.65	$23.70	21,231,500	—	1.13%	$44.64B	—	—
2026-03-10	$22.80	$22.92	$22.27	$22.67	24,722,700	—	1.31%	$42.70B	—	—
2026-03-09	$22.86	$23.54	$22.58	$22.82	22,205,800	—	1.18%	$42.98B	—	—
2026-03-06	$23.54	$23.89	$22.67	$22.73	22,290,400	—	1.18%	$42.81B	—	—
2026-03-05	$22.94	$23.32	$22.69	$23.30	12,929,800	—	0.69%	$43.88B	—	—
2026-03-04	$22.15	$22.87	$22.11	$22.81	15,402,400	—	0.82%	$42.96B	—	—
2026-03-03	$22.93	$22.99	$22.16	$22.37	27,330,600	—	1.45%	$42.13B	—	—
2026-03-02	$23.40	$23.56	$22.66	$22.88	30,194,400	—	1.60%	$43.09B	—	—
2026-02-27	$22.42	$22.60	$22.21	$22.31	12,060,000	—	0.64%	$42.02B	—	—
2026-02-26	$21.67	$22.33	$21.35	$22.07	16,156,300	—	0.86%	$41.57B	—	—
2026-02-25	$22.46	$22.46	$21.74	$21.95	16,145,400	—	0.86%	$41.34B	—	—
2026-02-24	$22.60	$22.63	$22.19	$22.37	15,589,000	—	0.83%	$42.13B	—	—
2026-02-23	$22.67	$22.97	$22.41	$22.55	8,269,900	—	0.44%	$42.47B	—	—
2026-02-20	$23.02	$23.39	$22.41	$22.57	11,438,100	—	0.61%	$42.51B	—	—
2026-02-19	$22.74	$23.24	$22.38	$23.13	14,952,100	—	0.79%	$43.56B	—	—
2026-02-18	$21.92	$22.57	$21.86	$22.25	12,808,900	—	0.68%	$41.91B	—	—
2026-02-17	$21.97	$22.15	$21.08	$21.58	16,732,200	—	0.89%	$40.64B	—	—
2026-02-13	$21.22	$21.97	$21.21	$21.96	10,807,200	—	0.57%	$41.36B	—	—
2026-02-12	$21.88	$22.20	$21.19	$21.33	18,445,500	—	0.98%	$40.17B	—	—
2026-02-11	$21.61	$22.11	$21.44	$22.02	15,435,400	—	0.82%	$41.47B	—	—
2026-02-10	$21.00	$21.42	$20.79	$21.22	18,703,900	—	0.99%	$39.97B	—	—
2026-02-09	$20.63	$21.07	$20.55	$21.01	11,831,700	—	0.63%	$39.57B	—	—
2026-02-06	$19.91	$20.62	$19.85	$20.57	8,925,900	—	0.47%	$38.74B	—	—
2026-02-05	$19.92	$20.24	$19.56	$19.72	11,723,400	—	0.62%	$37.14B	—	—
2026-02-04	$19.97	$20.41	$19.92	$20.28	16,798,600	—	0.89%	$38.20B	—	—
2026-02-03	$19.45	$20.05	$19.45	$19.95	13,971,000	—	0.74%	$37.57B	—	—
2026-02-02	$19.10	$19.60	$18.92	$19.46	17,976,400	—	0.95%	$36.65B	—	—
2026-01-30	$20.07	$20.41	$19.47	$19.72	12,934,300	—	0.69%	$37.14B	—	—
2026-01-29	$20.25	$20.72	$19.85	$20.39	16,793,500	—	0.89%	$38.40B	—	—
2026-01-28	$19.67	$19.90	$19.55	$19.81	13,338,300	—	0.71%	$37.31B	—	—
2026-01-27	$19.00	$19.57	$19.00	$19.48	10,323,700	—	0.55%	$36.69B	—	—
2026-01-26	$19.00	$19.00	$18.62	$18.92	8,313,700	—	0.44%	$35.63B	—	—
2026-01-23	$18.73	$19.00	$18.63	$18.77	7,679,400	—	0.41%	$35.35B	—	—
2026-01-22	$18.38	$18.58	$18.19	$18.43	7,045,000	—	0.37%	$34.71B	—	—
2026-01-21	$17.99	$18.69	$17.91	$18.49	14,060,400	—	0.75%	$34.82B	—	—
2026-01-20	$17.90	$18.20	$17.60	$17.68	24,103,800	—	1.28%	$33.30B	—	—
2026-01-16	$18.29	$18.35	$17.98	$18.04	8,671,500	—	0.46%	$33.98B	—	—
2026-01-15	$17.91	$18.24	$17.82	$18.09	11,971,800	—	0.64%	$34.07B	—	—
2026-01-14	$17.70	$18.67	$17.70	$18.41	19,680,600	—	1.04%	$34.67B	—	—
2026-01-13	$16.95	$17.66	$16.83	$17.62	15,055,200	—	0.80%	$33.19B	—	—
2026-01-12	$16.49	$16.70	$16.33	$16.64	10,299,500	—	0.55%	$31.34B	—	—
2026-01-09	$16.48	$16.71	$16.33	$16.41	10,194,100	—	0.54%	$30.91B	—	—
2026-01-08	$16.00	$16.51	$15.89	$16.39	11,833,600	—	0.63%	$30.87B	—	—
2026-01-07	$16.05	$16.18	$15.63	$15.85	18,896,900	—	1.00%	$29.85B	—	—
2026-01-06	$16.75	$16.91	$16.12	$16.24	17,533,300	—	0.93%	$30.59B	—	—
2026-01-05	$16.92	$17.05	$15.81	$16.64	33,430,200	—	1.77%	$31.34B	—	—
2026-01-02	$16.97	$17.59	$16.85	$17.53	12,269,500	—	0.65%	$33.02B	—	—
2025-12-31	$17.08	$17.10	$16.85	$16.92	5,917,100	—	0.31%	$31.87B	—	—
2025-12-30	$17.04	$17.12	$16.96	$17.04	7,831,800	—	0.44%	$30.05B	—	—
2025-12-29	$16.81	$17.06	$16.81	$16.90	7,816,900	—	0.44%	$29.80B	—	—
2025-12-26	$16.67	$16.83	$16.66	$16.71	4,063,900	—	0.23%	$29.47B	—	—
2025-12-24	$16.70	$16.83	$16.65	$16.73	3,391,400	—	0.19%	$29.50B	—	—
2025-12-23	$16.79	$16.90	$16.55	$16.78	7,475,100	—	0.42%	$29.59B	—	—
2025-12-22	$16.83	$16.98	$16.71	$16.72	6,674,000	—	0.38%	$29.49B	—	—
2025-12-19	$16.55	$16.73	$16.46	$16.66	11,788,100	—	0.67%	$29.38B	—	—
2025-12-18	$16.91	$16.96	$16.40	$16.44	12,825,300	—	0.73%	$28.99B	—	—
2025-12-17	$17.00	$17.13	$16.84	$16.99	7,777,000	—	0.44%	$29.96B	—	—
2025-12-16	$17.45	$17.53	$16.81	$16.83	16,557,300	—	0.94%	$29.68B	—	—
2025-12-15	$17.77	$17.86	$17.37	$17.64	10,865,000	—	0.62%	$31.11B	—	—
2025-12-12	$17.76	$18.06	$17.71	$18.03	34,062,700	—	1.93%	$31.80B	—	—
2025-12-11	$17.87	$17.87	$17.43	$17.72	10,675,100	—	0.61%	$31.25B	—	—
2025-12-10	$17.74	$17.91	$17.52	$17.86	6,739,100	—	0.38%	$31.50B	—	—
2025-12-09	$17.93	$18.09	$17.68	$17.75	6,077,200	—	0.34%	$31.30B	—	—
2025-12-08	$18.19	$18.51	$17.87	$17.94	10,972,900	—	0.62%	$31.64B	—	—
2025-12-05	$18.30	$18.70	$18.27	$18.31	7,179,000	—	0.41%	$32.29B	—	—
2025-12-04	$18.25	$18.52	$18.25	$18.33	8,147,200	—	0.46%	$32.33B	—	—
2025-12-03	$17.77	$18.25	$17.71	$18.22	10,323,400	—	0.59%	$32.13B	—	—
2025-12-02	$17.89	$17.91	$17.45	$17.57	8,807,200	—	0.50%	$30.99B	—	—
2025-12-01	$17.88	$18.14	$17.68	$17.88	8,292,000	—	0.47%	$31.53B	—	—
2025-11-28	$17.72	$17.93	$17.64	$17.86	2,087,900	—	0.12%	$31.50B	—	—
2025-11-26	$17.50	$17.63	$17.39	$17.56	8,004,500	—	0.45%	$30.97B	—	—
2025-11-25	$17.68	$17.76	$17.08	$17.44	11,934,500	—	0.68%	$30.76B	—	—
2025-11-24	$17.92	$18.00	$17.67	$17.87	5,729,200	—	0.32%	$31.51B	—	—
2025-11-21	$17.95	$18.07	$17.54	$17.88	15,504,700	—	0.88%	$31.53B	—	—
2025-11-20	$18.40	$18.75	$18.03	$18.06	13,991,000	—	0.79%	$31.85B	—	—
2025-11-19	$18.07	$18.28	$17.89	$18.25	10,521,900	—	0.60%	$32.18B	—	—
2025-11-18	$17.85	$18.56	$17.83	$18.52	12,477,400	—	0.71%	$32.66B	—	—
2025-11-17	$18.14	$18.46	$17.96	$17.97	12,247,400	—	0.69%	$31.69B	—	—
2025-11-14	$17.74	$18.28	$17.68	$18.13	10,435,900	—	0.59%	$31.97B	—	—
2025-11-13	$18.15	$18.40	$17.69	$17.83	6,752,400	—	0.38%	$31.44B	—	—
2025-11-12	$18.22	$18.33	$17.92	$18.13	10,801,300	—	0.61%	$31.97B	—	—
2025-11-11	$17.95	$18.39	$17.95	$18.27	12,391,700	—	0.70%	$32.22B	—	—
2025-11-10	$17.64	$17.91	$17.37	$17.86	11,820,600	—	0.67%	$31.50B	—	—
2025-11-07	$16.99	$17.47	$16.95	$17.44	11,463,500	—	0.65%	$30.76B	—	—
2025-11-06	$16.63	$16.93	$16.60	$16.81	7,378,800	—	0.42%	$29.65B	—	—
2025-11-05	$16.67	$16.89	$16.56	$16.57	8,643,700	—	0.49%	$29.22B	—	—
2025-11-04	$16.65	$16.75	$16.55	$16.67	10,733,600	—	0.61%	$29.40B	—	—
2025-11-03	$16.90	$17.21	$16.80	$17.04	10,090,000	—	0.57%	$30.05B	—	—
2025-10-31	$17.25	$17.35	$16.68	$16.92	15,384,800	—	0.87%	$29.84B	—	—
2025-10-30	$16.93	$17.05	$16.75	$16.75	13,405,000	—	0.76%	$29.54B	—	—
2025-10-29	$16.97	$17.21	$16.85	$17.07	11,054,100	—	0.63%	$30.10B	—	—
2025-10-28	$17.03	$17.15	$16.80	$16.86	8,984,100	—	0.51%	$29.73B	—	—
2025-10-27	$17.20	$17.42	$17.05	$17.12	12,142,700	—	0.69%	$30.19B	—	—
2025-10-24	$17.43	$17.43	$17.06	$17.08	8,609,900	—	0.49%	$30.12B	—	—
2025-10-23	$17.08	$17.56	$17.04	$17.31	17,105,300	—	0.97%	$30.53B	—	—
2025-10-22	$16.69	$16.96	$16.57	$16.78	11,425,700	—	0.65%	$29.59B	—	—
2025-10-21	$16.95	$17.02	$16.60	$16.64	10,026,900	—	0.57%	$29.35B	—	—
2025-10-20	$16.83	$17.02	$16.80	$16.95	9,974,400	—	0.57%	$29.89B	—	—
2025-10-17	$16.72	$16.90	$16.62	$16.80	10,590,300	—	0.60%	$29.63B	—	—
2025-10-16	$17.33	$17.33	$16.65	$16.74	13,467,800	—	0.76%	$29.52B	—	—
2025-10-15	$17.51	$17.67	$17.12	$17.29	7,290,000	—	0.41%	$30.49B	—	—
2025-10-14	$17.10	$17.49	$16.95	$17.24	16,532,900	—	0.94%	$30.40B	—	—
2025-10-13	$17.57	$17.60	$17.29	$17.41	10,181,600	—	0.58%	$30.70B	—	—
2025-10-10	$18.04	$18.07	$17.14	$17.30	21,507,400	—	1.22%	$30.51B	—	—
2025-10-09	$18.04	$18.61	$17.93	$18.08	18,675,500	—	1.06%	$31.89B	—	—
2025-10-08	$17.26	$17.72	$16.83	$17.69	23,248,100	—	1.32%	$31.20B	—	—
2025-10-07	$17.45	$17.54	$17.01	$17.41	19,905,100	—	1.13%	$30.70B	—	—
2025-10-06	$17.13	$17.55	$16.94	$17.47	34,564,700	—	1.96%	$30.81B	—	—
2025-10-03	$16.86	$17.07	$16.70	$16.98	29,943,800	—	1.70%	$29.95B	—	—
2025-10-02	$16.70	$16.82	$16.59	$16.75	26,116,000	—	1.48%	$29.54B	—	—
2025-10-01	$16.94	$17.07	$16.73	$16.75	27,626,100	—	1.57%	$29.54B	—	—
2025-09-30	$17.09	$17.15	$16.83	$16.99	39,227,500	—	2.22%	$29.96B	—	—
2025-09-29	$17.65	$17.71	$17.21	$17.27	33,890,900	—	1.88%	$31.16B	—	—
2025-09-26	$17.74	$18.18	$17.62	$17.77	35,372,900	—	1.96%	$32.06B	—	—
2025-09-25	$17.68	$18.07	$17.48	$17.70	44,851,300	—	2.49%	$31.93B	—	—
2025-09-24	$17.52	$17.99	$17.48	$17.81	36,816,500	—	2.04%	$32.13B	—	—
2025-09-23	$17.25	$17.71	$17.24	$17.35	20,303,700	—	1.13%	$31.30B	—	—
2025-09-22	$16.90	$17.20	$16.76	$17.09	23,616,400	—	1.31%	$30.83B	—	—
2025-09-19	$17.52	$17.58	$16.80	$16.99	25,141,900	—	1.39%	$30.65B	—	—
2025-09-18	$17.46	$17.67	$17.29	$17.47	11,638,400	—	0.65%	$31.52B	—	—
2025-09-17	$17.47	$17.66	$17.26	$17.44	15,453,100	—	0.86%	$31.46B	—	—
2025-09-16	$17.25	$17.80	$17.18	$17.57	30,063,000	—	1.67%	$31.70B	—	—
2025-09-15	$16.66	$17.29	$16.66	$17.16	15,943,000	—	0.88%	$30.96B	—	—
2025-09-12	$17.01	$17.10	$16.82	$16.87	28,727,300	—	1.59%	$30.44B	—	—
2025-09-11	$16.81	$17.15	$16.81	$16.90	11,153,500	—	0.62%	$30.49B	—	—
2025-09-10	$16.30	$17.08	$16.28	$17.05	28,230,600	—	1.56%	$30.76B	—	—
2025-09-09	$16.20	$16.70	$16.20	$16.29	14,727,300	—	0.82%	$29.39B	—	—
2025-09-08	$16.07	$16.19	$15.80	$16.01	9,542,300	—	0.53%	$28.88B	—	—
2025-09-05	$16.32	$16.38	$15.89	$15.95	13,091,500	—	0.73%	$28.78B	—	—
2025-09-04	$16.41	$16.60	$16.29	$16.48	15,864,000	—	0.88%	$29.73B	—	—
2025-09-03	$16.81	$16.94	$16.41	$16.49	10,113,100	—	0.56%	$29.75B	—	—
2025-09-02	$16.59	$16.99	$16.51	$16.97	12,960,800	—	0.72%	$30.62B	—	—
2025-08-29	$17.02	$17.02	$16.54	$16.61	13,377,800	—	0.74%	$29.97B	—	—
2025-08-28	$16.98	$17.03	$16.74	$16.95	13,242,500	—	0.73%	$30.58B	—	—
2025-08-27	$16.67	$17.06	$16.59	$16.93	17,048,200	—	0.94%	$30.54B	—	—
2025-08-26	$16.51	$16.83	$16.50	$16.72	28,106,400	—	1.56%	$30.17B	—	—
2025-08-25	$16.43	$16.77	$16.41	$16.70	23,189,600	—	1.29%	$30.13B	—	—
2025-08-22	$15.83	$16.44	$15.44	$16.39	24,879,600	—	1.38%	$29.57B	—	—
2025-08-21	$14.97	$15.26	$14.85	$15.21	10,083,600	—	0.56%	$27.44B	—	—
2025-08-20	$14.90	$15.14	$14.85	$14.98	10,006,900	—	0.55%	$27.03B	—	—
2025-08-19	$14.91	$15.02	$14.77	$14.86	9,571,400	—	0.53%	$26.81B	—	—
2025-08-18	$15.00	$15.10	$14.82	$14.95	8,093,900	—	0.45%	$26.97B	—	—
2025-08-15	$15.07	$15.24	$14.97	$15.04	7,429,900	—	0.41%	$27.13B	—	—
2025-08-14	$14.98	$15.16	$14.83	$15.13	10,399,900	—	0.58%	$27.30B	—	—
2025-08-13	$14.83	$15.17	$14.76	$15.05	13,189,100	—	0.73%	$27.15B	—	—
2025-08-12	$14.50	$15.24	$14.49	$14.83	18,317,200	—	1.02%	$26.76B	—	—
2025-08-11	$14.88	$14.95	$14.50	$14.50	8,704,700	—	0.48%	$26.16B	—	—
2025-08-08	$14.80	$15.05	$14.68	$14.87	10,159,000	—	0.56%	$26.83B	—	—
2025-08-07	$15.00	$15.16	$14.67	$14.71	10,347,800	—	0.57%	$26.54B	—	—
2025-08-06	$15.23	$15.54	$14.76	$14.85	15,751,800	—	0.87%	$26.79B	—	—
2025-08-05	$14.92	$15.12	$14.75	$15.12	11,631,500	—	0.64%	$27.28B	—	—
2025-08-04	$14.71	$14.97	$14.48	$14.91	10,768,700	—	0.60%	$26.90B	—	—
2025-08-01	$15.13	$15.25	$14.71	$14.83	15,905,500	—	0.88%	$26.76B	—	—
2025-07-31	$14.85	$15.64	$14.85	$15.23	20,902,300	—	1.16%	$27.48B	—	—
2025-07-30	$15.04	$15.16	$14.89	$15.07	20,869,000	—	1.16%	$27.19B	—	—
2025-07-29	$15.00	$15.23	$14.98	$15.17	15,638,600	—	0.87%	$27.37B	—	—
2025-07-28	$14.57	$15.05	$14.55	$15.02	12,815,800	—	0.71%	$27.10B	—	—
2025-07-25	$14.36	$14.55	$14.31	$14.46	10,197,800	—	0.57%	$26.09B	—	—
2025-07-24	$14.44	$14.49	$13.99	$14.38	18,525,300	—	1.03%	$25.94B	—	—
2025-07-23	$14.41	$14.68	$14.28	$14.63	11,802,000	—	0.65%	$26.39B	—	—
2025-07-22	$14.08	$14.32	$13.99	$14.31	10,040,300	—	0.56%	$25.82B	—	—
2025-07-21	$14.12	$14.19	$13.99	$14.05	9,339,400	—	0.52%	$25.35B	—	—
2025-07-18	$14.25	$14.38	$14.03	$14.07	10,698,000	—	0.59%	$25.38B	—	—
2025-07-17	$13.95	$14.13	$13.90	$14.04	11,086,200	—	0.61%	$25.33B	—	—
2025-07-16	$14.18	$14.25	$13.92	$13.96	9,163,300	—	0.51%	$25.19B	—	—
2025-07-15	$14.40	$14.50	$14.16	$14.22	9,904,400	—	0.55%	$25.66B	—	—
2025-07-14	$14.72	$14.72	$14.31	$14.41	9,542,800	—	0.53%	$26.00B	—	—
2025-07-11	$14.40	$14.72	$14.33	$14.66	8,386,700	—	0.46%	$26.45B	—	—
2025-07-10	$14.48	$14.49	$14.16	$14.37	9,557,300	—	0.53%	$25.93B	—	—
2025-07-09	$14.53	$14.67	$14.44	$14.48	9,366,100	—	0.52%	$26.12B	—	—
2025-07-08	$14.07	$14.79	$13.99	$14.61	15,667,000	—	0.87%	$26.36B	—	—
2025-07-07	$14.09	$14.28	$13.86	$14.04	10,738,400	—	0.60%	$25.33B	—	—
2025-07-03	$14.17	$14.27	$14.06	$14.16	6,288,800	—	0.35%	$25.55B	—	—
2025-07-02	$14.03	$14.28	$13.80	$14.25	11,781,300	—	0.65%	$25.71B	—	—
2025-07-01	$13.62	$13.99	$13.47	$13.87	6,507,800	—	0.36%	$25.02B	—	—
2025-06-30	$13.53	$13.71	$13.50	$13.60	10,713,900	—	0.59%	$24.54B	—	—
2025-06-27	$13.85	$13.87	$13.52	$13.65	12,667,000	—	—	—	—	—
2025-06-26	$13.69	$13.91	$13.61	$13.81	12,894,300	—	—	—	—	—
2025-06-25	$13.70	$13.75	$13.56	$13.64	16,098,600	—	—	—	—	—
2025-06-24	$13.70	$13.87	$13.65	$13.71	13,821,000	—	—	—	—	—
2025-06-23	$14.72	$14.78	$13.90	$13.92	19,663,500	—	—	—	—	—
2025-06-20	$14.80	$14.80	$14.58	$14.63	11,186,800	—	—	—	—	—
2025-06-18	$14.74	$14.96	$14.55	$14.64	13,123,500	—	—	—	—	—
2025-06-17	$14.81	$14.94	$14.64	$14.78	17,696,900	—	—	—	—	—
2025-06-16	$14.59	$14.82	$14.47	$14.65	14,381,600	—	—	—	—	—
2025-06-13	$15.00	$15.07	$14.53	$14.83	25,038,900	—	—	—	$0.15	—
2025-06-12	$14.22	$14.46	$14.09	$14.42	15,629,800	—	—	—	—	—
2025-06-11	$14.13	$14.41	$13.88	$14.32	17,893,900	—	—	—	—	—
2025-06-10	$13.87	$14.20	$13.80	$14.04	13,965,400	—	—	—	—	—
2025-06-09	$13.63	$13.79	$13.51	$13.73	10,632,500	—	—	—	—	—
2025-06-06	$13.35	$13.59	$13.29	$13.53	8,456,500	—	—	—	—	—
2025-06-05	$13.18	$13.38	$13.03	$13.21	12,122,900	—	—	—	—	—
2025-06-04	$13.57	$13.62	$12.88	$12.98	17,517,100	—	—	—	—	—
2025-06-03	$13.38	$13.80	$13.25	$13.57	14,261,600	—	—	—	—	—
2025-06-02	$13.48	$13.59	$13.21	$13.38	10,892,300	—	—	—	—	—
2025-05-30	$13.50	$13.53	$13.13	$13.18	10,733,800	—	—	—	—	—
2025-05-29	$13.55	$13.58	$13.37	$13.55	9,168,300	—	—	—	—	—
2025-05-28	$13.63	$13.66	$13.37	$13.41	11,737,300	—	—	—	—	—
2025-05-27	$13.71	$13.83	$13.44	$13.58	11,238,600	—	—	—	—	—
2025-05-23	$13.15	$13.66	$13.14	$13.63	12,808,200	—	—	—	—	—
2025-05-22	$13.10	$13.43	$12.88	$13.32	19,698,200	—	—	—	—	—
2025-05-21	$13.28	$13.58	$13.23	$13.26	19,359,400	—	—	—	—	—
2025-05-20	$13.69	$13.70	$13.21	$13.28	10,467,100	—	—	—	—	—
2025-05-19	$13.56	$13.60	$13.35	$13.54	5,359,600	—	—	—	—	—
2025-05-16	$13.68	$13.88	$13.54	$13.71	12,829,700	—	—	—	—	—
2025-05-15	$13.47	$13.65	$13.32	$13.64	10,834,000	—	—	—	—	—
2025-05-14	$13.69	$13.97	$13.67	$13.81	10,375,400	—	—	—	—	—
2025-05-13	$13.80	$14.03	$13.55	$13.93	11,248,900	—	—	—	—	—
2025-05-12	$13.86	$14.10	$13.62	$13.71	18,455,800	—	—	—	—	—
2025-05-09	$13.00	$13.30	$12.88	$13.24	15,523,000	—	—	—	—	—
2025-05-08	$12.00	$12.92	$11.96	$12.76	17,885,800	—	—	—	—	—
2025-05-07	$11.90	$11.99	$11.60	$11.76	16,963,900	—	—	—	—	—
2025-05-06	$11.80	$12.12	$11.67	$11.84	14,871,900	—	—	—	—	—
2025-05-05	$11.83	$11.88	$11.65	$11.66	10,136,800	—	—	—	—	—
2025-05-02	$12.17	$12.19	$11.82	$12.04	14,618,600	—	—	—	—	—
2025-05-01	$11.72	$12.22	$11.72	$11.97	14,361,600	—	—	—	—	—
2025-04-30	$11.90	$12.08	$11.64	$11.77	12,562,700	—	—	—	—	—
2025-04-29	$12.02	$12.24	$11.97	$12.12	12,562,800	—	—	—	—	—
2025-04-28	$12.05	$12.27	$12.05	$12.17	7,640,700	—	—	—	—	—
2025-04-25	$11.90	$12.19	$11.90	$12.08	7,270,600	—	—	—	—	—
2025-04-24	$12.17	$12.20	$12.04	$12.11	6,721,200	—	—	—	—	—
2025-04-23	$12.30	$12.51	$11.90	$11.97	9,895,300	—	—	—	—	—
2025-04-22	$12.04	$12.29	$11.99	$12.16	7,427,700	—	—	—	—	—
2025-04-21	$12.00	$12.00	$11.70	$11.89	6,802,800	—	—	—	—	—
2025-04-17	$11.77	$12.23	$11.76	$12.10	9,642,000	—	—	—	—	—
2025-04-16	$11.41	$11.83	$11.36	$11.66	10,723,300	—	—	—	—	—
2025-04-15	$11.55	$11.76	$11.28	$11.33	8,644,700	—	—	—	—	—
2025-04-14	$11.77	$11.77	$11.33	$11.56	10,657,100	—	—	—	—	—
2025-04-11	$11.15	$11.51	$10.92	$11.40	7,935,200	—	—	—	—	—
2025-04-10	$11.63	$11.63	$10.74	$11.10	10,188,300	—	—	—	—	—
2025-04-09	$10.26	$12.19	$10.23	$12.01	22,924,500	—	—	—	—	—
2025-04-08	$11.67	$11.67	$10.45	$10.58	17,357,000	—	—	—	—	—
2025-04-07	$10.80	$11.63	$10.51	$11.19	14,645,900	—	—	—	—	—
2025-04-04	$12.19	$12.24	$11.11	$11.25	16,769,900	—	—	—	—	—
2025-04-03	$13.24	$13.51	$12.88	$12.89	14,235,900	—	—	—	—	—
2025-04-02	$13.81	$14.06	$13.71	$14.04	7,962,700	—	—	—	—	—
2025-04-01	$13.91	$14.02	$13.75	$14.00	5,812,200	—	—	—	—	—
2025-03-31	$13.60	$14.08	$13.58	$13.91	7,430,000	—	—	—	—	—
2025-03-28	$14.02	$14.09	$13.76	$13.78	7,950,100	—	—	—	—	—
2025-03-27	$14.14	$14.28	$13.96	$14.09	7,521,400	—	—	—	—	—
2025-03-26	$14.50	$14.56	$14.20	$14.24	7,795,700	—	—	—	—	—
2025-03-25	$14.40	$14.57	$14.26	$14.36	7,197,200	—	—	—	—	—
2025-03-24	$14.22	$14.47	$14.20	$14.30	8,902,400	—	—	—	—	—
2025-03-21	$13.93	$14.17	$13.93	$14.13	11,163,600	—	—	—	—	—
2025-03-20	$13.76	$14.17	$13.65	$14.03	10,225,700	—	—	—	—	—
2025-03-19	$13.61	$13.99	$13.59	$13.89	8,217,600	—	—	—	—	—
2025-03-18	$13.74	$13.74	$13.50	$13.61	5,070,800	—	—	—	—	—
2025-03-17	$13.50	$13.76	$13.50	$13.61	8,837,800	—	—	—	—	—
2025-03-14	$13.06	$13.50	$12.96	$13.49	9,140,000	—	—	—	$0.12	—
2025-03-13	$13.23	$13.37	$12.90	$13.07	19,106,200	—	—	—	—	—
2025-03-12	$12.96	$13.30	$12.96	$13.22	9,277,900	—	—	—	—	—
2025-03-11	$12.56	$13.01	$12.45	$12.95	15,564,700	—	—	—	—	—
2025-03-10	$12.70	$12.74	$12.29	$12.48	14,711,200	—	—	—	—	—
2025-03-07	$12.79	$13.19	$12.68	$12.74	14,820,400	—	—	—	—	—
2025-03-06	$12.28	$12.82	$12.15	$12.68	14,195,200	—	—	—	—	—
2025-03-05	$12.23	$12.43	$12.11	$12.36	18,164,000	—	—	—	—	—
2025-03-04	$12.50	$12.51	$12.08	$12.24	19,559,500	—	—	—	—	—
2025-03-03	$13.93	$13.99	$12.58	$12.71	16,179,000	—	—	—	—	—
2025-02-28	$13.67	$13.86	$13.49	$13.84	11,945,800	—	—	—	—	—
2025-02-27	$13.96	$14.06	$13.73	$13.75	13,838,500	—	—	—	—	—
2025-02-26	$14.13	$14.14	$13.87	$13.92	12,050,700	—	—	—	—	—
2025-02-25	$14.40	$14.44	$13.86	$14.06	10,151,400	—	—	—	—	—
2025-02-24	$14.63	$14.75	$14.39	$14.40	12,858,800	—	—	—	—	—
2025-02-21	$15.11	$15.12	$14.53	$14.59	13,405,100	—	—	—	—	—
2025-02-20	$15.03	$15.39	$14.81	$15.29	12,463,900	—	—	—	—	—
2025-02-19	$15.50	$15.70	$15.44	$15.63	11,473,400	—	—	—	—	—
2025-02-18	$15.34	$15.55	$15.26	$15.46	10,982,300	—	—	—	—	—
2025-02-14	$15.51	$15.58	$15.24	$15.31	7,263,300	—	—	—	—	—
2025-02-13	$15.15	$15.43	$15.15	$15.37	5,598,000	—	—	—	—	—
2025-02-12	$15.33	$15.67	$15.03	$15.20	9,014,900	—	—	—	—	—
2025-02-11	$15.26	$15.62	$15.24	$15.50	7,637,800	—	—	—	—	—
2025-02-10	$15.00	$15.33	$14.95	$15.20	12,015,200	—	—	—	—	—
2025-02-07	$14.84	$14.98	$14.66	$14.80	7,517,700	—	—	—	—	—
2025-02-06	$15.18	$15.26	$14.52	$14.73	11,249,600	—	—	—	—	—
2025-02-05	$14.95	$15.19	$14.88	$15.06	11,124,800	—	—	—	—	—
2025-02-04	$14.18	$15.04	$14.08	$14.98	12,843,300	—	—	—	—	—
2025-02-03	$14.05	$14.33	$13.76	$14.11	14,571,600	—	—	—	—	—
2025-01-31	$14.92	$14.98	$14.34	$14.47	16,460,700	—	—	—	—	—
2025-01-30	$15.08	$15.10	$14.52	$14.90	14,599,700	—	—	—	—	—
2025-01-29	$14.50	$14.98	$14.47	$14.97	14,405,500	—	—	—	—	—
2025-01-28	$14.84	$14.86	$14.36	$14.59	14,195,100	—	—	—	—	—
2025-01-27	$14.70	$14.93	$14.44	$14.75	9,665,000	—	—	—	—	—
2025-01-24	$15.10	$15.10	$14.71	$14.81	11,033,000	—	—	—	—	—
2025-01-23	$15.09	$15.27	$14.92	$15.01	10,655,000	—	—	—	—	—
2025-01-22	$15.00	$15.26	$14.84	$14.97	7,829,900	—	—	—	—	—
2025-01-21	$15.03	$15.14	$14.70	$14.99	11,213,100	—	—	—	—	—
2025-01-17	$14.77	$15.12	$14.71	$15.06	8,959,800	—	—	—	—	—
2025-01-16	$15.00	$15.00	$14.59	$14.84	10,784,600	—	—	—	—	—
2025-01-15	$15.00	$15.19	$15.00	$15.12	11,096,800	—	—	—	—	—
2025-01-14	$15.18	$15.26	$14.79	$14.91	13,480,500	—	—	—	—	—
2025-01-13	$15.45	$15.70	$15.23	$15.28	12,555,700	—	—	—	—	—
2025-01-10	$15.72	$15.95	$15.40	$15.40	11,761,000	—	—	—	—	—
2025-01-08	$15.46	$15.52	$15.14	$15.34	10,189,900	—	—	—	—	—
2025-01-07	$15.59	$15.68	$15.32	$15.59	8,365,600	—	—	—	—	—
2025-01-06	$15.55	$15.89	$15.42	$15.45	8,514,800	—	—	—	—	—
2025-01-03	$15.42	$15.44	$15.16	$15.34	7,891,400	—	—	—	—	—
2025-01-02	$15.31	$15.48	$15.17	$15.31	5,732,600	—	—	—	—	—
2024-12-31	$14.88	$15.20	$14.85	$15.15	6,803,200	—	—	—	—	—
2024-12-30	$14.67	$14.96	$14.60	$14.83	6,001,000	—	—	—	—	—
2024-12-27	$14.73	$14.82	$14.55	$14.64	6,645,200	—	—	—	—	—
2024-12-26	$14.73	$14.80	$14.61	$14.69	2,590,100	—	—	—	—	—
2024-12-24	$14.70	$14.76	$14.51	$14.71	2,546,900	—	—	—	—	—
2024-12-23	$14.37	$14.72	$14.25	$14.66	6,820,100	—	—	—	—	—
2024-12-20	$14.25	$14.62	$14.20	$14.42	7,110,900	—	—	—	—	—
2024-12-19	$14.71	$14.76	$14.32	$14.35	7,857,700	—	—	—	—	—
2024-12-18	$14.79	$14.88	$14.44	$14.48	8,411,100	—	—	—	—	—
2024-12-17	$14.71	$14.80	$14.55	$14.77	8,352,300	—	—	—	—	—
2024-12-16	$15.14	$15.18	$14.82	$14.86	13,396,000	—	—	—	—	—
2024-12-13	$15.06	$16.62	$14.95	$15.25	10,866,000	—	—	—	$0.13	—
2024-12-12	$15.21	$15.27	$15.07	$15.11	7,319,400	—	—	—	—	—
2024-12-11	$15.21	$15.34	$15.08	$15.32	5,368,600	—	—	—	—	—
2024-12-10	$15.25	$15.33	$15.10	$15.12	6,652,400	—	—	—	—	—
2024-12-09	$15.28	$15.51	$15.18	$15.19	6,192,000	—	—	—	—	—
2024-12-06	$15.50	$15.51	$14.95	$15.02	6,832,900	—	—	—	—	—
2024-12-05	$15.50	$15.74	$15.50	$15.64	3,799,300	—	—	—	—	—
2024-12-04	$15.93	$15.98	$15.42	$15.50	6,311,500	—	—	—	—	—
2024-12-03	$15.85	$15.98	$15.76	$15.90	6,827,900	—	—	—	—	—
2024-12-02	$15.86	$15.91	$15.56	$15.74	6,990,900	—	—	—	—	—
2024-11-29	$15.74	$15.85	$15.71	$15.77	3,989,300	—	—	—	—	—
2024-11-27	$15.47	$15.80	$15.47	$15.71	7,370,300	—	—	—	—	—
2024-11-26	$15.79	$15.80	$15.31	$15.48	13,823,500	—	—	—	—	—
2024-11-25	$16.22	$16.28	$15.75	$15.84	9,654,600	—	—	—	—	—
2024-11-22	$16.16	$16.26	$16.06	$16.19	10,133,600	—	—	—	—	—
2024-11-21	$16.29	$16.47	$16.19	$16.20	9,882,300	—	—	—	—	—
2024-11-20	$16.04	$16.26	$15.97	$16.16	10,817,900	—	—	—	—	—
2024-11-19	$15.80	$16.11	$15.72	$16.05	6,517,600	—	—	—	—	—
2024-11-18	$15.78	$16.02	$15.68	$15.98	7,143,700	—	—	—	—	—
2024-11-15	$15.84	$15.97	$15.57	$15.62	6,658,700	—	—	—	—	—
2024-11-14	$15.78	$15.99	$15.71	$15.84	13,902,800	—	—	—	—	—
2024-11-13	$15.72	$15.87	$15.27	$15.59	11,158,300	—	—	—	—	—
2024-11-12	$16.04	$16.06	$15.65	$15.74	9,200,800	—	—	—	—	—
2024-11-11	$16.10	$16.27	$15.97	$16.03	7,723,500	—	—	—	—	—
2024-11-08	$16.18	$16.21	$16.02	$16.11	5,628,500	—	—	—	—	—
2024-11-07	$16.36	$16.42	$16.11	$16.34	5,039,900	—	—	—	—	—
2024-11-06	$16.07	$16.36	$15.98	$16.18	9,662,500	—	—	—	—	—
2024-11-05	$16.30	$16.30	$16.00	$16.13	6,034,700	—	—	—	—	—
2024-11-04	$15.97	$16.30	$15.87	$16.21	9,120,000	—	—	—	—	—
2024-11-01	$16.18	$16.30	$15.63	$15.67	8,905,900	—	—	—	—	—
2024-10-31	$16.32	$16.36	$15.72	$16.07	19,199,700	—	—	—	—	—
2024-10-30	$16.61	$16.76	$16.41	$16.67	10,022,000	—	—	—	—	—
2024-10-29	$16.69	$16.73	$16.36	$16.48	6,120,000	—	—	—	—	—
2024-10-28	$16.32	$16.69	$16.24	$16.67	6,184,600	—	—	—	—	—
2024-10-25	$16.85	$16.97	$16.78	$16.90	4,462,000	—	—	—	—	—
2024-10-24	$16.81	$16.90	$16.50	$16.74	7,068,200	—	—	—	—	—
2024-10-23	$16.95	$16.98	$16.61	$16.70	5,437,400	—	—	—	—	—
2024-10-22	$16.98	$17.03	$16.76	$16.96	7,103,200	—	—	—	—	—
2024-10-21	$17.11	$17.18	$16.82	$16.91	4,666,200	—	—	—	—	—
2024-10-18	$17.00	$17.03	$16.70	$16.93	5,236,400	—	—	—	—	—
2024-10-17	$16.87	$17.02	$16.85	$16.98	4,938,700	—	—	—	—	—
2024-10-16	$16.90	$17.05	$16.74	$16.86	4,906,400	—	—	—	—	—
2024-10-15	$17.02	$17.10	$16.77	$16.83	7,488,000	—	—	—	—	—
2024-10-14	$17.64	$17.79	$17.49	$17.60	4,823,500	—	—	—	—	—
2024-10-11	$17.83	$17.98	$17.69	$17.85	5,353,200	—	—	—	—	—
2024-10-10	$17.73	$17.93	$17.52	$17.86	8,114,400	—	—	—	—	—
2024-10-09	$17.50	$17.63	$17.31	$17.59	6,177,800	—	—	—	—	—
2024-10-08	$18.00	$18.02	$17.50	$17.68	14,958,600	—	—	—	—	—
2024-10-07	$18.40	$18.61	$18.14	$18.36	10,625,500	—	—	—	—	—
2024-10-04	$17.95	$18.33	$17.77	$18.27	12,066,200	—	—	—	—	—
2024-10-03	$17.27	$17.85	$17.16	$17.84	9,145,600	—	—	—	—	—
2024-10-02	$17.43	$17.49	$17.04	$17.22	6,901,300	—	—	—	—	—
2024-10-01	$16.52	$17.30	$16.52	$17.16	9,659,500	—	—	—	—	—
2024-09-30	$16.65	$16.97	$16.60	$16.73	7,019,900	—	—	—	—	—
2024-09-27	$16.40	$16.70	$16.36	$16.64	7,975,700	—	—	—	—	—
2024-09-26	$16.56	$16.80	$16.24	$16.29	14,255,100	—	—	—	—	—
2024-09-25	$17.27	$17.33	$16.89	$17.00	9,141,400	—	—	—	—	—
2024-09-24	$17.56	$17.64	$17.32	$17.36	6,598,700	—	—	—	—	—
2024-09-23	$17.16	$17.55	$17.06	$17.19	6,607,600	—	—	—	—	—
2024-09-20	$17.14	$17.31	$16.94	$17.11	8,980,900	—	—	—	—	—
2024-09-19	$16.98	$17.24	$16.87	$17.22	6,684,800	—	—	—	—	—
2024-09-18	$16.64	$16.92	$16.46	$16.62	8,617,300	—	—	—	—	—
2024-09-17	$16.43	$16.75	$16.35	$16.71	10,786,100	—	—	—	—	—
2024-09-16	$16.33	$16.51	$16.14	$16.43	13,254,900	—	—	—	—	—
2024-09-13	$16.23	$16.44	$16.15	$16.20	16,062,600	—	—	—	$0.13	—
2024-09-12	$16.25	$16.30	$16.00	$16.24	8,792,200	—	—	—	—	—
2024-09-11	$16.48	$16.59	$15.83	$16.17	8,471,500	—	—	—	—	—
2024-09-10	$16.65	$16.70	$15.95	$16.24	9,593,000	—	—	—	—	—
2024-09-09	$16.86	$16.96	$16.61	$16.64	6,441,000	—	—	—	—	—
2024-09-06	$17.24	$17.38	$16.75	$16.85	10,373,900	—	—	—	—	—
2024-09-05	$17.79	$17.85	$17.17	$17.17	9,591,000	—	—	—	—	—
2024-09-04	$17.92	$18.09	$17.60	$17.63	5,602,400	—	—	—	—	—
2024-09-03	$18.19	$18.28	$17.83	$17.97	6,144,200	—	—	—	—	—
2024-08-30	$18.76	$18.77	$18.37	$18.54	7,113,200	—	—	—	—	—
2024-08-29	$18.88	$19.06	$18.76	$18.95	4,467,600	—	—	—	—	—
2024-08-28	$18.59	$18.86	$18.51	$18.71	5,725,700	—	—	—	—	—
2024-08-27	$19.21	$19.21	$18.73	$18.77	6,695,500	—	—	—	—	—
2024-08-26	$19.46	$19.64	$19.16	$19.28	7,779,600	—	—	—	—	—
2024-08-23	$19.00	$19.08	$18.81	$19.05	4,056,800	—	—	—	—	—
2024-08-22	$18.89	$18.92	$18.66	$18.73	6,964,600	—	—	—	—	—
2024-08-21	$19.03	$19.10	$18.79	$18.84	5,721,800	—	—	—	—	—
2024-08-20	$19.50	$19.50	$18.77	$18.82	8,778,000	—	—	—	—	—
2024-08-19	$19.59	$20.04	$19.49	$19.50	5,281,500	—	—	—	—	—
2024-08-16	$19.64	$19.86	$19.55	$19.61	5,152,900	—	—	—	—	—
2024-08-15	$19.46	$20.00	$19.46	$19.87	7,499,500	—	—	—	—	—
2024-08-14	$19.25	$19.36	$19.17	$19.27	9,226,500	—	—	—	—	—
2024-08-13	$18.94	$19.17	$18.86	$19.15	6,103,400	—	—	—	—	—
2024-08-12	$18.59	$19.10	$18.54	$19.01	7,248,400	—	—	—	—	—
2024-08-09	$18.23	$18.54	$18.16	$18.41	6,824,200	—	—	—	—	—
2024-08-08	$18.08	$18.35	$18.02	$18.23	10,867,500	—	—	—	—	—
2024-08-07	$18.40	$18.45	$17.82	$17.92	6,923,500	—	—	—	—	—
2024-08-06	$17.69	$18.22	$17.66	$18.01	7,784,900	—	—	—	—	—
2024-08-05	$17.24	$17.89	$17.02	$17.79	11,151,900	—	—	—	—	—
2024-08-02	$18.65	$18.68	$17.76	$17.88	9,074,800	—	—	—	—	—
2024-08-01	$20.13	$20.40	$18.73	$18.85	14,939,500	—	—	—	—	—
2024-07-31	$19.95	$20.23	$19.86	$20.13	7,983,800	—	—	—	—	—
2024-07-30	$19.45	$19.70	$19.43	$19.56	5,344,100	—	—	—	—	—
2024-07-29	$19.87	$19.87	$19.35	$19.54	6,142,500	—	—	—	—	—
2024-07-26	$19.78	$19.86	$19.39	$19.76	4,817,100	—	—	—	—	—
2024-07-25	$19.38	$19.80	$19.26	$19.76	6,037,400	—	—	—	—	—
2024-07-24	$19.54	$19.83	$19.40	$19.42	7,084,200	—	—	—	—	—
2024-07-23	$19.81	$19.85	$19.40	$19.47	5,248,600	—	—	—	—	—
2024-07-22	$19.83	$20.10	$19.59	$19.99	5,056,300	—	—	—	—	—
2024-07-19	$20.08	$20.25	$19.84	$19.92	5,654,700	—	—	—	—	—
2024-07-18	$20.50	$20.60	$20.16	$20.20	7,830,700	—	—	—	—	—
2024-07-17	$20.52	$20.74	$20.29	$20.51	7,456,600	—	—	—	—	—
2024-07-16	$20.44	$20.62	$20.32	$20.43	8,970,700	—	—	—	—	—
2024-07-15	$20.04	$20.76	$19.92	$20.65	12,197,000	—	—	—	—	—
2024-07-12	$20.15	$20.15	$19.86	$19.90	3,953,500	—	—	—	—	—
2024-07-11	$19.67	$20.08	$19.50	$19.88	4,861,000	—	—	—	—	—
2024-07-10	$19.23	$19.68	$19.22	$19.66	5,717,700	—	—	—	—	—
2024-07-09	$19.42	$19.60	$19.23	$19.26	5,003,500	—	—	—	—	—
2024-07-08	$19.56	$19.69	$19.45	$19.58	4,669,600	—	—	—	—	—
2024-07-05	$20.18	$20.20	$19.52	$19.65	5,795,000	—	—	—	—	—
2024-07-03	$20.26	$20.33	$20.03	$20.12	4,670,200	—	—	—	—	—
2024-07-02	$19.91	$20.21	$19.87	$20.20	7,142,100	—	—	—	—	—
2024-07-01	$19.88	$19.90	$19.59	$19.79	4,814,200	—	—	—	—	—
2024-06-28	$19.88	$19.95	$19.52	$19.66	5,372,900	—	—	—	—	—
2024-06-27	$19.48	$19.68	$19.44	$19.67	5,968,000	—	—	—	—	—
2024-06-26	$19.30	$19.38	$19.16	$19.35	9,102,200	—	—	—	—	—
2024-06-25	$19.21	$19.47	$19.07	$19.33	7,860,600	—	—	—	—	—
2024-06-24	$18.79	$19.33	$18.78	$19.25	7,044,500	—	—	—	—	—
2024-06-21	$18.81	$18.92	$18.52	$18.65	5,878,700	—	—	—	—	—
2024-06-20	$18.71	$19.07	$18.68	$18.79	5,511,600	—	—	—	—	—
2024-06-18	$18.36	$18.77	$18.28	$18.66	6,219,000	—	—	—	—	—
2024-06-17	$18.34	$18.42	$18.15	$18.25	6,758,600	—	—	—	—	—
2024-06-14	$18.33	$18.34	$18.02	$18.24	6,686,600	—	—	—	$0.13	—
2024-06-13	$19.10	$19.12	$18.25	$18.43	21,249,000	—	—	—	—	—
2024-06-12	$19.59	$19.73	$19.10	$19.17	4,544,700	—	—	—	—	—
2024-06-11	$19.30	$19.33	$19.07	$19.28	3,809,000	—	—	—	—	—
2024-06-10	$19.07	$19.41	$19.01	$19.36	5,465,600	—	—	—	—	—
2024-06-07	$18.96	$19.05	$18.81	$18.91	8,072,300	—	—	—	—	—
2024-06-06	$19.15	$19.24	$18.97	$19.06	9,677,700	—	—	—	—	—
2024-06-05	$19.35	$19.39	$19.10	$19.12	4,704,100	—	—	—	—	—
2024-06-04	$19.25	$19.31	$18.97	$19.19	6,488,500	—	—	—	—	—
2024-06-03	$20.86	$20.89	$19.55	$19.56	9,327,300	—	—	—	—	—
2024-05-31	$20.78	$20.84	$20.50	$20.82	6,966,900	—	—	—	—	—
2024-05-30	$20.63	$21.08	$20.45	$20.59	6,838,500	—	—	—	—	—
2024-05-29	$20.84	$20.94	$20.38	$20.64	6,773,800	—	—	—	—	—
2024-05-28	$20.56	$21.00	$20.49	$20.96	6,879,900	—	—	—	—	—
2024-05-24	$20.09	$20.42	$20.09	$20.31	5,562,300	—	—	—	—	—
2024-05-23	$20.16	$20.25	$19.78	$19.94	4,351,500	—	—	—	—	—
2024-05-22	$20.09	$20.26	$19.80	$19.97	5,464,000	—	—	—	—	—
2024-05-21	$20.15	$20.32	$20.04	$20.27	5,081,500	—	—	—	—	—
2024-05-20	$20.29	$20.51	$20.16	$20.16	3,334,500	—	—	—	—	—
2024-05-17	$20.06	$20.27	$19.94	$20.20	6,071,400	—	—	—	—	—
2024-05-16	$20.36	$20.36	$19.94	$19.97	6,134,200	—	—	—	$0.10	—
2024-05-15	$20.11	$20.23	$19.78	$20.17	6,825,200	—	—	—	—	—
2024-05-14	$20.42	$20.47	$20.10	$20.19	6,265,100	—	—	—	—	—
2024-05-13	$20.72	$20.77	$20.29	$20.42	4,345,500	—	—	—	—	—
2024-05-10	$20.94	$20.96	$20.48	$20.53	3,930,600	—	—	—	—	—
2024-05-09	$20.77	$20.97	$20.73	$20.77	5,706,100	—	—	—	—	—
2024-05-08	$20.49	$20.78	$20.39	$20.75	5,286,200	—	—	—	—	—
2024-05-07	$20.63	$20.76	$20.48	$20.61	6,122,200	—	—	—	—	—
2024-05-06	$20.75	$21.04	$20.63	$20.68	6,533,500	—	—	—	—	—
2024-05-03	$20.84	$20.84	$20.31	$20.49	8,227,200	—	—	—	—	—
2024-05-02	$20.61	$20.80	$20.46	$20.57	8,332,700	—	—	—	—	—
2024-05-01	$20.70	$20.91	$20.06	$20.34	16,960,400	—	—	—	—	—
2024-04-30	$21.40	$21.42	$20.54	$20.56	15,751,200	—	—	—	—	—
2024-04-29	$21.57	$21.58	$21.30	$21.54	6,966,300	—	—	—	—	—
2024-04-26	$21.27	$21.57	$21.16	$21.46	7,791,100	—	—	—	—	—
2024-04-25	$20.96	$21.40	$20.96	$21.28	9,020,300	—	—	—	—	—
2024-04-24	$21.31	$21.36	$21.04	$21.23	5,903,800	—	—	—	—	—
2024-04-23	$21.07	$21.35	$20.97	$21.27	6,515,800	—	—	—	—	—
2024-04-22	$20.68	$21.29	$20.61	$21.10	6,505,100	—	—	—	—	—
2024-04-19	$20.61	$21.10	$20.57	$20.85	6,443,400	—	—	—	—	—
2024-04-18	$20.76	$21.03	$20.48	$20.66	9,361,300	—	—	—	—	—
2024-04-17	$20.59	$21.21	$20.55	$20.70	16,289,800	—	—	—	—	—
2024-04-16	$20.44	$20.82	$20.25	$20.63	12,801,900	—	—	—	—	—
2024-04-15	$20.99	$21.03	$20.54	$20.55	13,206,000	—	—	—	—	—
2024-04-12	$21.35	$21.55	$20.88	$20.95	13,584,900	—	—	—	—	—
2024-04-11	$21.85	$21.90	$21.00	$21.09	18,856,800	—	—	—	—	—
2024-04-10	$21.44	$21.88	$21.44	$21.80	8,382,900	—	—	—	—	—
2024-04-09	$21.53	$21.64	$21.40	$21.57	8,499,600	—	—	—	—	—
2024-04-08	$21.39	$21.54	$21.25	$21.45	8,179,900	—	—	—	—	—
2024-04-05	$21.11	$21.46	$20.93	$21.38	6,822,100	—	—	—	—	—
2024-04-04	$20.99	$21.21	$20.89	$21.11	8,713,200	—	—	—	—	—
2024-04-03	$20.50	$21.02	$20.42	$20.99	7,915,800	—	—	—	—	—
2024-04-02	$20.34	$20.49	$20.14	$20.43	7,404,900	—	—	—	—	—
2024-04-01	$20.06	$20.17	$19.83	$20.11	7,374,200	—	—	—	—	—
2024-03-28	$19.97	$20.06	$19.87	$19.99	5,328,700	—	—	—	—	—
2024-03-27	$19.59	$19.90	$19.59	$19.84	7,394,300	—	—	—	—	—
2024-03-26	$19.93	$20.01	$19.84	$19.88	16,100,900	—	—	—	—	—
2024-03-25	$19.45	$19.91	$19.43	$19.82	12,680,200	—	—	—	—	—
2024-03-22	$19.33	$19.40	$19.16	$19.36	8,108,100	—	—	—	—	—
2024-03-21	$19.20	$19.34	$19.04	$19.32	9,768,200	—	—	—	—	—
2024-03-20	$18.89	$19.31	$18.83	$19.23	8,399,100	—	—	—	—	—
2024-03-19	$18.91	$19.17	$18.86	$19.07	7,634,800	—	—	—	—	—
2024-03-18	$18.71	$18.99	$18.62	$18.96	9,782,000	—	—	—	—	—
2024-03-15	$18.65	$18.90	$18.54	$18.58	11,553,100	—	—	—	—	—
2024-03-14	$18.42	$18.67	$18.42	$18.65	10,777,700	—	—	—	$0.10	—
2024-03-13	$18.15	$18.62	$18.15	$18.42	12,721,300	—	—	—	—	—
2024-03-12	$17.80	$17.97	$17.70	$17.93	9,050,700	—	—	—	—	—
2024-03-11	$17.54	$17.90	$17.40	$17.81	9,854,700	—	—	—	—	—
2024-03-08	$17.91	$17.95	$17.50	$17.66	12,247,200	—	—	—	—	—
2024-03-07	$17.87	$18.16	$17.83	$17.92	23,248,600	—	—	—	—	—
2024-03-06	$17.89	$18.05	$17.70	$17.86	15,798,700	—	—	—	—	—
2024-03-05	$17.51	$17.77	$17.45	$17.54	15,738,400	—	—	—	—	—
2024-03-04	$17.75	$17.83	$17.44	$17.44	16,035,900	—	—	—	—	—
2024-03-01	$17.66	$18.03	$17.60	$17.70	23,147,100	—	—	—	—	—
2024-02-29	$17.35	$17.69	$17.26	$17.43	13,674,100	—	—	—	—	—
2024-02-28	$17.47	$17.64	$17.21	$17.26	11,147,100	—	—	—	—	—
2024-02-27	$17.85	$18.00	$17.49	$17.53	9,475,400	—	—	—	—	—
2024-02-26	$17.52	$17.75	$17.45	$17.72	9,263,600	—	—	—	—	—
2024-02-23	$17.56	$17.69	$17.34	$17.62	8,089,200	—	—	—	—	—
2024-02-22	$17.40	$17.72	$17.31	$17.60	8,519,800	—	—	—	—	—
2024-02-21	$17.15	$17.51	$17.09	$17.50	8,612,700	—	—	—	—	—
2024-02-20	$17.46	$17.60	$17.11	$17.18	12,274,700	—	—	—	—	—
2024-02-16	$17.45	$17.62	$17.34	$17.41	11,246,100	—	—	—	—	—
2024-02-15	$16.26	$17.58	$16.26	$17.46	21,125,000	—	—	—	—	—
2024-02-14	$16.41	$16.54	$16.13	$16.25	13,562,000	—	—	—	—	—
2024-02-13	$16.42	$16.47	$16.01	$16.22	17,035,200	—	—	—	—	—
2024-02-12	$16.25	$16.57	$16.25	$16.56	12,102,500	—	—	—	—	—
2024-02-09	$16.36	$16.46	$16.16	$16.23	10,188,200	—	—	—	—	—
2024-02-08	$15.95	$16.36	$15.91	$16.30	11,521,900	—	—	—	—	—
2024-02-07	$15.87	$15.95	$15.68	$15.90	12,572,400	—	—	—	—	—
2024-02-06	$15.85	$16.10	$15.74	$15.84	8,424,900	—	—	—	—	—
2024-02-05	$15.73	$15.92	$15.47	$15.74	10,751,100	—	—	—	—	—
2024-02-02	$16.06	$16.12	$15.75	$15.83	10,938,400	—	—	—	—	—
2024-02-01	$16.25	$16.59	$16.00	$16.13	11,046,500	—	—	—	—	—
2024-01-31	$16.39	$16.48	$16.16	$16.18	10,845,700	—	—	—	—	—
2024-01-30	$15.98	$16.46	$15.95	$16.44	12,659,200	—	—	—	—	—
2024-01-29	$16.16	$16.19	$15.96	$16.11	11,481,200	—	—	—	—	—
2024-01-26	$15.85	$16.23	$15.68	$16.20	14,049,100	—	—	—	—	—
2024-01-25	$15.60	$15.91	$15.46	$15.85	14,446,900	—	—	—	—	—
2024-01-24	$15.26	$15.48	$15.17	$15.44	14,308,700	—	—	—	—	—
2024-01-23	$14.94	$15.34	$14.91	$15.15	9,827,000	—	—	—	—	—
2024-01-22	$14.84	$15.17	$14.74	$15.01	11,307,700	—	—	—	—	—
2024-01-19	$14.90	$15.05	$14.81	$14.92	8,614,100	—	—	—	—	—
2024-01-18	$14.92	$15.00	$14.69	$14.90	19,147,200	—	—	—	—	—
2024-01-17	$15.07	$15.12	$14.80	$14.90	15,735,800	—	—	—	—	—
2024-01-16	$15.62	$15.63	$15.24	$15.30	11,890,900	—	—	—	—	—
2024-01-12	$16.16	$16.19	$15.58	$15.61	12,644,000	—	—	—	—	—
2024-01-11	$16.25	$16.29	$15.84	$15.89	11,372,600	—	—	—	—	—
2024-01-10	$16.20	$16.38	$16.07	$16.16	9,882,300	—	—	—	—	—
2024-01-09	$16.30	$16.36	$16.03	$16.17	7,903,900	—	—	—	—	—
2024-01-08	$16.09	$16.33	$15.92	$16.31	11,462,200	—	—	—	—	—
2024-01-05	$16.57	$16.78	$16.46	$16.50	9,199,200	—	—	—	—	—
2024-01-04	$17.16	$17.19	$16.38	$16.40	9,646,500	—	—	—	—	—
2024-01-03	$16.60	$17.06	$16.55	$17.01	8,540,800	—	—	—	—	—
2024-01-02	$16.81	$16.85	$16.56	$16.58	7,731,700	—	—	—	—	—
2023-12-29	$16.70	$16.76	$16.61	$16.65	8,044,500	—	—	—	—	—
2023-12-28	$16.86	$16.97	$16.64	$16.67	7,040,100	—	—	—	—	—
2023-12-27	$17.03	$17.11	$16.89	$16.92	6,233,400	—	—	—	—	—
2023-12-26	$17.13	$17.24	$17.06	$17.15	4,879,500	—	—	—	—	—
2023-12-22	$16.87	$16.91	$16.59	$16.73	11,089,600	—	—	—	—	—
2023-12-21	$16.55	$16.68	$16.45	$16.67	16,124,800	—	—	—	—	—
2023-12-20	$16.97	$17.12	$16.51	$16.52	10,396,000	—	—	—	—	—
2023-12-19	$16.47	$16.87	$16.45	$16.84	13,683,500	—	—	—	—	—
2023-12-18	$16.69	$16.73	$16.34	$16.38	12,779,600	—	—	—	—	—
2023-12-15	$16.74	$16.74	$16.25	$16.25	12,783,600	—	—	—	—	—
2023-12-14	$16.50	$16.75	$16.44	$16.72	20,556,000	—	—	—	$0.10	—
2023-12-13	$15.82	$16.23	$15.73	$16.21	17,905,600	—	—	—	—	—
2023-12-12	$15.88	$15.88	$15.55	$15.75	14,845,100	—	—	—	—	—
2023-12-11	$16.22	$16.34	$16.04	$16.17	11,594,800	—	—	—	—	—
2023-12-08	$16.33	$16.40	$16.08	$16.29	12,489,600	—	—	—	—	—
2023-12-07	$16.35	$16.35	$15.87	$16.06	13,238,400	—	—	—	—	—
2023-12-06	$16.60	$16.75	$16.19	$16.21	9,043,800	—	—	—	—	—
2023-12-05	$17.12	$17.24	$16.69	$16.70	8,613,200	—	—	—	—	—
2023-12-04	$17.46	$17.59	$17.15	$17.16	7,794,000	—	—	—	—	—
2023-12-01	$17.68	$18.10	$17.67	$17.71	10,938,000	—	—	—	—	—
2023-11-30	$17.94	$18.15	$17.51	$17.76	9,997,000	—	—	—	—	—
2023-11-29	$17.76	$17.83	$17.48	$17.65	6,916,800	—	—	—	—	—
2023-11-28	$17.65	$17.85	$17.45	$17.66	8,188,500	—	—	—	—	—
2023-11-27	$17.61	$17.77	$17.42	$17.51	6,539,300	—	—	—	—	—
2023-11-24	$17.60	$17.89	$17.60	$17.67	3,365,100	—	—	—	—	—
2023-11-22	$17.36	$17.56	$17.05	$17.52	10,911,300	—	—	—	—	—
2023-11-21	$18.08	$18.20	$17.88	$17.96	4,923,100	—	—	—	—	—
2023-11-20	$18.25	$18.31	$18.06	$18.16	6,593,800	—	—	—	—	—
2023-11-17	$17.71	$18.21	$17.70	$18.07	9,156,900	—	—	—	—	—
2023-11-16	$17.71	$17.73	$17.16	$17.47	9,512,600	—	—	—	—	—
2023-11-15	$18.12	$18.26	$17.87	$17.91	7,232,500	—	—	—	—	—
2023-11-14	$18.23	$18.38	$18.04	$18.21	5,820,900	—	—	—	—	—
2023-11-13	$18.03	$18.27	$18.00	$18.14	8,289,000	—	—	—	—	—
2023-11-10	$17.79	$18.07	$17.58	$18.07	8,791,600	—	—	—	—	—
2023-11-09	$17.75	$18.13	$17.49	$17.52	12,257,000	—	—	—	—	—
2023-11-08	$17.74	$17.80	$17.24	$17.53	14,870,700	—	—	—	—	—
2023-11-07	$18.53	$18.54	$17.85	$17.90	10,382,300	—	—	—	—	—
2023-11-06	$19.29	$19.36	$18.80	$18.81	7,888,600	—	—	—	—	—
2023-11-03	$19.52	$19.74	$19.02	$19.13	12,715,700	—	—	—	—	—
2023-11-02	$19.24	$19.60	$18.98	$19.52	16,577,700	—	—	—	—	—
2023-11-01	$19.32	$19.32	$18.95	$19.03	9,660,100	—	—	—	—	—
2023-10-31	$19.28	$19.31	$18.94	$19.08	8,544,400	—	—	—	—	—
2023-10-30	$19.49	$19.73	$19.02	$19.16	7,568,600	—	—	—	—	—
2023-10-27	$19.68	$19.68	$18.95	$19.35	9,354,700	—	—	—	—	—
2023-10-26	$19.49	$19.77	$19.29	$19.59	5,440,700	—	—	—	—	—
2023-10-25	$19.73	$19.93	$19.47	$19.84	8,569,500	—	—	—	—	—
2023-10-24	$20.31	$20.31	$19.61	$19.67	9,199,000	—	—	—	—	—
2023-10-23	$20.48	$20.65	$20.13	$20.20	5,776,400	—	—	—	—	—
2023-10-20	$21.18	$21.20	$20.60	$20.66	5,905,000	—	—	—	—	—
2023-10-19	$21.11	$21.32	$20.90	$21.18	6,287,300	—	—	—	—	—
2023-10-18	$21.25	$21.35	$21.06	$21.21	7,534,100	—	—	—	—	—
2023-10-17	$20.84	$21.37	$20.84	$21.12	5,823,900	—	—	—	—	—
2023-10-16	$21.12	$21.23	$20.71	$21.01	5,986,500	—	—	—	—	—
2023-10-13	$20.95	$21.19	$20.82	$21.09	7,681,700	—	—	—	—	—
2023-10-12	$20.66	$20.86	$20.31	$20.51	6,078,900	—	—	—	—	—
2023-10-11	$20.15	$20.52	$20.10	$20.49	6,630,600	—	—	—	—	—
2023-10-10	$20.31	$20.49	$20.07	$20.33	6,979,900	—	—	—	—	—
2023-10-09	$20.04	$20.43	$19.92	$20.34	7,203,100	—	—	—	—	—
2023-10-06	$19.28	$19.56	$19.02	$19.40	5,180,300	—	—	—	—	—
2023-10-05	$18.99	$19.48	$18.88	$19.16	7,096,000	—	—	—	—	—
2023-10-04	$19.61	$19.66	$18.92	$19.15	11,285,300	—	—	—	—	—
2023-10-03	$19.92	$20.12	$19.71	$20.02	7,238,100	—	—	—	—	—
2023-10-02	$20.82	$20.96	$19.95	$20.10	9,629,500	—	—	—	—	—
2023-09-29	$21.17	$21.24	$20.79	$20.82	12,617,100	—	—	—	—	—
2023-09-28	$20.97	$21.20	$20.83	$21.11	9,868,500	—	—	—	—	—
2023-09-27	$20.71	$20.99	$20.62	$20.98	8,883,600	—	—	—	—	—
2023-09-26	$20.09	$20.49	$19.98	$20.35	8,844,300	—	—	—	—	—
2023-09-25	$19.72	$20.27	$19.71	$20.20	9,440,100	—	—	—	—	—
2023-09-22	$19.89	$20.37	$19.71	$19.75	10,827,400	—	—	—	—	—
2023-09-21	$20.21	$20.25	$19.68	$19.69	10,647,400	—	—	—	—	—
2023-09-20	$20.45	$20.83	$20.11	$20.15	6,336,200	—	—	—	—	—
2023-09-19	$20.95	$21.10	$20.36	$20.59	6,909,800	—	—	—	—	—
2023-09-18	$20.95	$20.95	$20.56	$20.66	4,490,600	—	—	—	—	—
2023-09-15	$20.65	$20.86	$20.63	$20.70	5,240,300	—	—	—	—	—
2023-09-14	$20.70	$20.93	$20.61	$20.83	7,373,000	—	—	—	$0.10	—
2023-09-13	$20.66	$20.76	$20.30	$20.49	4,669,900	—	—	—	—	—
2023-09-12	$20.34	$20.64	$20.25	$20.61	6,426,400	—	—	—	—	—
2023-09-11	$20.61	$20.77	$20.10	$20.11	6,698,900	—	—	—	—	—
2023-09-08	$20.48	$20.72	$20.42	$20.44	7,121,600	—	—	—	—	—
2023-09-07	$20.38	$20.54	$20.27	$20.38	4,941,100	—	—	—	—	—
2023-09-06	$20.24	$20.46	$20.13	$20.34	5,621,500	—	—	—	—	—
2023-09-05	$20.33	$20.41	$20.11	$20.20	5,910,100	—	—	—	—	—
2023-09-01	$20.20	$20.32	$20.11	$20.15	8,240,400	—	—	—	—	—
2023-08-31	$19.92	$20.09	$19.80	$19.93	7,989,800	—	—	—	—	—
2023-08-30	$19.53	$19.88	$19.53	$19.75	5,818,400	—	—	—	—	—
2023-08-29	$19.05	$19.56	$18.93	$19.46	7,023,700	—	—	—	—	—
2023-08-28	$18.98	$19.23	$18.83	$18.97	5,366,600	—	—	—	—	—
2023-08-25	$18.55	$18.90	$18.30	$18.83	8,070,700	—	—	—	—	—
2023-08-24	$18.74	$18.80	$18.47	$18.48	7,853,100	—	—	—	—	—
2023-08-23	$18.83	$19.15	$18.61	$18.88	7,042,300	—	—	—	—	—
2023-08-22	$19.15	$19.36	$19.04	$19.13	6,143,000	—	—	—	—	—
2023-08-21	$19.50	$19.58	$19.18	$19.18	5,263,600	—	—	—	—	—
2023-08-18	$19.14	$19.58	$18.93	$19.34	9,386,200	—	—	—	—	—
2023-08-17	$19.55	$19.77	$19.29	$19.37	8,809,300	—	—	—	—	—
2023-08-16	$19.34	$19.58	$19.29	$19.31	7,064,000	—	—	—	—	—
2023-08-15	$19.50	$19.65	$19.15	$19.33	10,305,800	—	—	—	—	—
2023-08-14	$19.61	$19.74	$19.45	$19.70	8,067,800	—	—	—	—	—
2023-08-11	$19.31	$19.79	$19.31	$19.79	6,514,700	—	—	—	—	—
2023-08-10	$19.46	$19.85	$19.29	$19.41	9,196,300	—	—	—	—	—
2023-08-09	$19.36	$19.50	$19.20	$19.36	7,883,400	—	—	—	—	—
2023-08-08	$18.77	$19.28	$18.60	$19.27	5,087,300	—	—	—	—	—
2023-08-07	$19.05	$19.53	$19.05	$19.20	6,461,200	—	—	—	—	—
2023-08-04	$19.11	$19.36	$18.93	$19.04	5,835,500	—	—	—	—	—
2023-08-03	$18.62	$19.21	$18.47	$19.04	6,844,000	—	—	—	—	—
2023-08-02	$18.80	$18.83	$18.43	$18.59	9,332,100	—	—	—	—	—
2023-08-01	$18.80	$19.01	$18.51	$18.99	5,901,800	—	—	—	—	—
2023-07-31	$19.07	$19.47	$19.00	$19.02	7,243,200	—	—	—	—	—
2023-07-28	$18.53	$18.93	$18.21	$18.89	7,644,400	—	—	—	—	—
2023-07-27	$18.15	$18.97	$17.87	$18.46	16,734,100	—	—	—	—	—
2023-07-26	$18.05	$18.18	$17.86	$18.06	7,517,300	—	—	—	—	—
2023-07-25	$17.95	$18.35	$17.90	$18.14	8,024,000	—	—	—	—	—
2023-07-24	$17.50	$18.12	$17.45	$17.94	6,048,600	—	—	—	—	—
2023-07-21	$17.19	$17.47	$17.07	$17.42	7,574,600	—	—	—	—	—
2023-07-20	$17.28	$17.44	$16.86	$17.12	8,898,300	—	—	—	—	—
2023-07-19	$17.28	$17.45	$16.92	$17.10	8,952,200	—	—	—	—	—
2023-07-18	$16.90	$17.30	$16.85	$17.19	7,745,200	—	—	—	—	—
2023-07-17	$17.19	$17.27	$16.87	$16.90	7,115,000	—	—	—	—	—
2023-07-14	$17.68	$17.71	$17.22	$17.25	6,175,200	—	—	—	—	—
2023-07-13	$17.50	$17.72	$17.36	$17.71	5,973,300	—	—	—	—	—
2023-07-12	$17.98	$18.06	$17.38	$17.45	7,626,100	—	—	—	—	—
2023-07-11	$17.56	$17.76	$17.38	$17.68	5,203,600	—	—	—	—	—
2023-07-10	$17.32	$17.49	$17.22	$17.39	4,194,000	—	—	—	—	—
2023-07-07	$16.75	$17.45	$16.70	$17.32	6,366,800	—	—	—	—	—
2023-07-06	$16.92	$17.08	$16.55	$16.81	5,124,200	—	—	—	—	—
2023-07-05	$17.26	$17.33	$17.10	$17.20	4,835,100	—	—	—	—	—
2023-07-03	$17.14	$17.41	$17.09	$17.21	2,538,300	—	—	—	—	—
2023-06-30	$16.80	$17.13	$16.70	$16.98	4,503,200	—	—	—	—	—
2023-06-29	$16.64	$16.86	$16.49	$16.72	4,061,500	—	—	—	—	—
2023-06-28	$16.35	$16.63	$16.18	$16.58	3,977,300	—	—	—	—	—
2023-06-27	$16.45	$16.56	$16.27	$16.46	4,022,600	—	—	—	—	—
2023-06-26	$16.06	$16.61	$16.01	$16.53	3,656,800	—	—	—	—	—
2023-06-23	$16.00	$16.19	$15.90	$16.04	4,049,000	—	—	—	—	—
2023-06-22	$16.59	$16.59	$16.31	$16.32	4,372,800	—	—	—	—	—
2023-06-21	$16.40	$16.89	$16.30	$16.83	6,127,500	—	—	—	—	—
2023-06-20	$16.52	$16.62	$16.10	$16.40	8,993,200	—	—	—	—	—
2023-06-16	$17.00	$17.02	$16.62	$16.65	7,697,100	—	—	—	—	—
2023-06-15	$16.69	$17.21	$16.66	$16.96	6,028,700	—	—	—	—	—
2023-06-14	$17.32	$17.35	$16.41	$16.62	7,940,000	—	—	—	$0.10	—
2023-06-13	$17.09	$17.45	$16.94	$16.96	7,396,900	—	—	—	—	—
2023-06-12	$17.00	$17.13	$16.62	$16.69	7,883,800	—	—	—	—	—
2023-06-09	$17.34	$17.72	$17.22	$17.39	6,570,100	—	—	—	—	—
2023-06-08	$17.53	$17.68	$17.02	$17.32	8,744,800	—	—	—	—	—
2023-06-07	$17.62	$18.11	$17.53	$17.60	14,618,900	—	—	—	—	—
2023-06-06	$16.95	$17.49	$16.84	$17.45	7,095,400	—	—	—	—	—
2023-06-05	$17.33	$17.42	$16.90	$17.04	8,267,500	—	—	—	—	—
2023-06-02	$16.87	$17.12	$16.78	$16.99	7,035,800	—	—	—	—	—
2023-06-01	$16.03	$16.59	$15.96	$16.50	8,593,000	—	—	—	—	—
2023-05-31	$15.96	$16.12	$15.77	$15.98	7,027,100	—	—	—	—	—
2023-05-30	$16.36	$16.45	$16.08	$16.34	5,798,400	—	—	—	—	—
2023-05-26	$16.57	$16.78	$16.44	$16.68	4,159,800	—	—	—	—	—
2023-05-25	$16.65	$16.70	$16.35	$16.39	10,071,100	—	—	—	—	—
2023-05-24	$16.75	$17.02	$16.63	$16.85	5,910,000	—	—	—	—	—
2023-05-23	$16.73	$16.99	$16.60	$16.67	5,670,700	—	—	—	—	—
2023-05-22	$16.50	$16.79	$16.39	$16.59	5,340,600	—	—	—	—	—
2023-05-19	$16.60	$16.66	$16.20	$16.51	6,196,100	—	—	—	—	—
2023-05-18	$16.08	$16.48	$15.92	$16.43	6,901,600	—	—	—	—	—
2023-05-17	$16.18	$16.26	$15.77	$16.19	4,396,800	—	—	—	—	—
2023-05-16	$16.16	$16.43	$15.82	$15.89	4,320,700	—	—	—	—	—
2023-05-15	$15.99	$16.41	$15.99	$16.23	5,513,900	—	—	—	—	—
2023-05-12	$15.96	$16.06	$15.69	$15.86	5,445,100	—	—	—	—	—
2023-05-11	$15.95	$16.13	$15.75	$15.87	6,940,000	—	—	—	—	—
2023-05-10	$16.60	$16.60	$16.09	$16.25	6,993,300	—	—	—	—	—
2023-05-09	$16.02	$16.61	$15.93	$16.45	7,038,400	—	—	—	—	—
2023-05-08	$16.30	$16.43	$16.08	$16.23	5,850,700	—	—	—	—	—
2023-05-05	$15.70	$16.11	$15.70	$15.92	5,748,100	—	—	—	—	—
2023-05-04	$15.18	$15.36	$14.99	$15.25	8,802,300	—	—	—	—	—
2023-05-03	$15.22	$15.38	$14.97	$15.15	11,286,400	—	—	—	—	—
2023-05-02	$16.14	$16.17	$15.13	$15.46	11,979,200	—	—	—	—	—
2023-05-01	$16.58	$16.92	$16.41	$16.46	7,577,900	—	—	—	—	—
2023-04-28	$16.14	$16.87	$15.98	$16.80	7,454,200	—	—	—	—	—
2023-04-27	$16.34	$16.72	$16.01	$16.10	8,809,600	—	—	—	—	—
2023-04-26	$16.54	$17.58	$16.22	$16.35	10,636,400	—	—	—	—	—
2023-04-25	$17.54	$17.58	$16.94	$17.01	9,110,600	—	—	—	—	—
2023-04-24	$17.50	$17.88	$17.40	$17.88	6,172,900	—	—	—	—	—
2023-04-21	$17.79	$17.89	$17.41	$17.50	8,549,500	—	—	—	—	—
2023-04-20	$17.45	$17.85	$17.45	$17.73	9,757,200	—	—	—	—	—
2023-04-19	$17.66	$17.78	$17.42	$17.77	14,391,600	—	—	—	—	—
2023-04-18	$17.74	$18.06	$17.67	$17.93	12,881,000	—	—	—	—	—
2023-04-17	$17.49	$17.80	$17.33	$17.70	8,601,300	—	—	—	—	—
2023-04-14	$17.68	$17.90	$17.30	$17.54	11,759,700	—	—	—	—	—
2023-04-13	$18.12	$18.12	$17.77	$17.85	8,540,400	—	—	—	—	—
2023-04-12	$18.18	$18.18	$17.85	$18.06	7,836,200	—	—	—	—	—
2023-04-11	$17.88	$18.09	$17.79	$18.03	5,872,300	—	—	—	—	—
2023-04-10	$17.80	$18.00	$17.65	$17.78	6,597,600	—	—	—	—	—
2023-04-06	$18.30	$18.30	$17.72	$17.78	8,171,600	—	—	—	—	—
2023-04-05	$18.66	$18.70	$18.07	$18.38	7,738,800	—	—	—	—	—
2023-04-04	$19.10	$19.23	$18.38	$18.63	9,526,300	—	—	—	—	—
2023-04-03	$18.50	$19.15	$18.50	$19.02	13,174,200	—	—	—	—	—
2023-03-31	$17.42	$17.52	$17.26	$17.46	6,538,700	—	—	—	—	—
2023-03-30	$17.38	$17.53	$17.14	$17.33	4,952,000	—	—	—	—	—
2023-03-29	$16.92	$17.23	$16.91	$17.13	5,683,500	—	—	—	—	—
2023-03-28	$16.19	$16.93	$16.18	$16.75	7,478,700	—	—	—	—	—
2023-03-27	$15.79	$16.33	$15.67	$16.25	7,678,400	—	—	—	—	—
2023-03-24	$15.42	$15.60	$14.98	$15.53	9,024,600	—	—	—	—	—
2023-03-23	$16.74	$16.98	$15.58	$15.73	10,064,700	—	—	—	—	—
2023-03-22	$16.98	$17.10	$16.55	$16.56	5,043,500	—	—	—	—	—
2023-03-21	$16.59	$17.27	$16.58	$16.88	7,718,700	—	—	—	—	—
2023-03-20	$15.55	$16.25	$15.35	$16.21	8,931,800	—	—	—	—	—
2023-03-17	$15.69	$15.83	$15.25	$15.53	16,917,500	—	—	—	—	—
2023-03-16	$15.41	$16.19	$15.19	$15.91	7,585,200	—	—	—	—	—
2023-03-15	$16.24	$16.24	$15.07	$15.81	14,969,200	—	—	—	—	—
2023-03-14	$17.22	$17.79	$16.85	$16.99	9,573,300	—	—	—	$0.08	—
2023-03-13	$17.85	$18.09	$17.25	$17.26	11,262,500	—	—	—	—	—
2023-03-10	$18.61	$18.84	$18.23	$18.35	5,894,000	—	—	—	—	—
2023-03-09	$18.61	$19.19	$18.49	$18.58	9,048,400	—	—	—	—	—
2023-03-08	$18.44	$19.00	$18.29	$18.47	5,602,600	—	—	—	—	—
2023-03-07	$19.12	$19.22	$18.45	$18.54	4,243,400	—	—	—	—	—
2023-03-06	$19.19	$19.43	$19.06	$19.18	5,201,800	—	—	—	—	—
2023-03-03	$18.84	$19.49	$18.73	$19.36	5,000,600	—	—	—	—	—
2023-03-02	$18.53	$19.15	$18.47	$19.08	5,672,100	—	—	—	—	—
2023-03-01	$18.37	$18.66	$18.18	$18.61	6,735,400	—	—	—	—	—
2023-02-28	$18.73	$18.82	$18.36	$18.44	5,949,600	—	—	—	—	—
2023-02-27	$18.26	$18.66	$18.24	$18.58	4,100,000	—	—	—	—	—
2023-02-24	$17.83	$18.23	$17.57	$18.22	6,073,800	—	—	—	—	—
2023-02-23	$18.32	$18.40	$17.75	$18.05	4,645,700	—	—	—	—	—
2023-02-22	$18.32	$18.58	$17.77	$17.90	7,210,200	—	—	—	—	—
2023-02-21	$18.14	$18.77	$18.13	$18.43	7,976,500	—	—	—	—	—
2023-02-17	$18.18	$18.51	$17.78	$18.18	10,380,800	—	—	—	—	—
2023-02-16	$18.60	$19.26	$17.64	$18.46	16,569,100	—	—	—	—	—
2023-02-15	$19.52	$19.77	$19.02	$19.40	8,124,300	—	—	—	—	—
2023-02-14	$19.81	$20.17	$19.50	$19.92	5,258,300	—	—	—	—	—
2023-02-13	$19.99	$20.06	$19.74	$19.89	6,111,000	—	—	—	—	—
2023-02-10	$19.78	$20.21	$19.76	$20.07	5,398,600	—	—	—	—	—
2023-02-09	$19.50	$19.80	$19.29	$19.33	5,226,900	—	—	—	—	—
2023-02-08	$19.50	$19.81	$19.30	$19.50	4,924,100	—	—	—	—	—
2023-02-07	$18.79	$19.50	$18.58	$19.46	5,762,800	—	—	—	—	—
2023-02-06	$18.64	$18.76	$18.32	$18.63	4,555,300	—	—	—	—	—
2023-02-03	$18.43	$19.18	$18.38	$18.65	7,691,700	—	—	—	—	—
2023-02-02	$19.24	$19.29	$18.15	$18.41	9,927,400	—	—	—	—	—
2023-02-01	$19.85	$20.00	$18.96	$19.25	6,009,100	—	—	—	—	—
2023-01-31	$19.61	$20.12	$19.38	$19.98	6,400,700	—	—	—	—	—
2023-01-30	$20.09	$20.40	$19.75	$19.76	5,686,500	—	—	—	—	—
2023-01-27	$20.16	$21.05	$20.10	$20.40	9,150,900	—	—	—	—	—
2023-01-26	$19.51	$20.17	$19.07	$20.16	6,363,900	—	—	—	—	—
2023-01-25	$19.00	$19.30	$18.57	$19.13	4,025,200	—	—	—	—	—
2023-01-24	$19.24	$19.26	$18.91	$19.08	4,989,900	—	—	—	—	—
2023-01-23	$19.20	$19.24	$18.92	$19.20	7,371,100	—	—	—	—	—
2023-01-20	$18.90	$19.19	$18.61	$19.04	6,677,300	—	—	—	—	—
2023-01-19	$18.56	$18.99	$18.18	$18.85	8,987,400	—	—	—	—	—
2023-01-18	$19.40	$19.72	$18.43	$18.53	12,056,000	—	—	—	—	—
2023-01-17	$19.39	$19.45	$18.60	$19.16	9,667,400	—	—	—	—	—
2023-01-13	$19.28	$19.39	$19.02	$19.33	4,861,300	—	—	—	—	—
2023-01-12	$18.68	$19.35	$18.62	$19.31	6,484,900	—	—	—	—	—
2023-01-11	$18.95	$18.99	$18.10	$18.45	8,944,900	—	—	—	—	—
2023-01-10	$19.06	$19.16	$18.53	$18.74	4,758,400	—	—	—	—	—
2023-01-09	$19.35	$19.40	$18.92	$19.01	6,610,400	—	—	—	—	—
2023-01-06	$18.63	$19.10	$18.62	$18.88	5,927,000	—	—	—	—	—
2023-01-05	$18.02	$18.42	$17.79	$18.39	3,980,600	—	—	—	—	—
2023-01-04	$17.97	$18.50	$17.85	$18.13	6,976,100	—	—	—	—	—
2023-01-03	$19.12	$19.32	$17.94	$18.25	7,047,100	—	—	—	—	—
2022-12-30	$19.10	$19.61	$19.10	$19.41	3,397,000	—	—	—	—	—
2022-12-29	$18.68	$19.45	$18.66	$19.30	2,741,700	—	—	—	—	—
2022-12-28	$19.57	$19.60	$18.68	$18.79	3,496,700	—	—	—	—	—
2022-12-27	$19.43	$19.81	$19.19	$19.69	2,897,600	—	—	—	—	—
2022-12-23	$18.70	$19.34	$18.58	$19.30	3,911,900	—	—	—	—	—
2022-12-22	$19.06	$19.16	$18.21	$18.45	3,503,800	—	—	—	—	—
2022-12-21	$18.75	$19.09	$18.55	$19.06	3,789,000	—	—	—	—	—
2022-12-20	$17.78	$18.40	$17.78	$18.37	6,827,500	—	—	—	—	—
2022-12-19	$17.91	$18.02	$17.54	$17.82	5,626,100	—	—	—	—	—
2022-12-16	$17.78	$17.93	$17.41	$17.70	5,099,400	—	—	—	—	—
2022-12-15	$18.33	$18.37	$17.79	$18.21	3,233,600	—	—	—	—	—
2022-12-14	$18.40	$18.67	$18.05	$18.48	4,413,300	—	—	—	$0.08	—
2022-12-13	$18.34	$18.58	$18.15	$18.40	3,964,200	—	—	—	—	—
2022-12-12	$17.79	$18.21	$17.61	$17.83	5,218,800	—	—	—	—	—
2022-12-09	$18.01	$18.10	$17.66	$17.72	7,462,500	—	—	—	—	—
2022-12-08	$18.84	$18.94	$17.99	$18.02	5,689,000	—	—	—	—	—
2022-12-07	$18.39	$18.70	$18.06	$18.29	7,714,100	—	—	—	—	—
2022-12-06	$19.05	$19.58	$18.36	$18.43	8,083,800	—	—	—	—	—
2022-12-05	$20.30	$20.37	$19.12	$19.16	6,098,400	—	—	—	—	—
2022-12-02	$19.59	$20.17	$19.47	$19.94	4,980,900	—	—	—	—	—
2022-12-01	$20.20	$20.37	$19.61	$19.65	4,093,000	—	—	—	—	—
2022-11-30	$20.80	$20.92	$19.86	$19.89	6,120,900	—	—	—	—	—
2022-11-29	$19.97	$20.63	$19.83	$20.37	9,961,100	—	—	—	—	—
2022-11-28	$19.33	$19.97	$19.19	$19.56	7,967,800	—	—	—	—	—
2022-11-25	$20.33	$20.41	$20.08	$20.11	1,769,300	—	—	—	—	—
2022-11-23	$20.16	$20.41	$20.07	$20.26	3,139,500	—	—	—	—	—
2022-11-22	$20.14	$20.64	$19.99	$20.52	5,917,300	—	—	—	—	—
2022-11-21	$19.60	$19.85	$18.56	$19.74	9,858,200	—	—	—	—	—
2022-11-18	$19.95	$20.39	$19.69	$20.25	5,499,100	—	—	—	—	—
2022-11-17	$20.53	$20.66	$20.03	$20.64	3,994,300	—	—	—	$0.09	—
2022-11-16	$21.31	$21.39	$21.05	$21.05	4,310,700	—	—	—	—	—
2022-11-15	$21.39	$21.79	$21.11	$21.50	5,837,400	—	—	—	—	—
2022-11-14	$21.47	$21.69	$21.18	$21.19	6,319,800	—	—	—	—	—
2022-11-11	$21.46	$22.02	$21.38	$21.61	5,757,800	—	—	—	—	—
2022-11-10	$20.74	$21.01	$20.42	$20.87	7,627,900	—	—	—	—	—
2022-11-09	$21.00	$21.01	$19.87	$20.00	8,057,200	—	—	—	—	—
2022-11-08	$21.30	$21.81	$21.12	$21.33	9,778,200	—	—	—	—	—
2022-11-07	$21.30	$21.83	$20.98	$21.18	8,375,400	—	—	—	—	—
2022-11-04	$21.90	$22.18	$20.70	$21.15	9,138,100	—	—	—	—	—
2022-11-03	$19.84	$21.31	$19.70	$20.97	11,176,500	—	—	—	—	—
2022-11-02	$20.19	$21.39	$19.50	$20.29	15,351,400	—	—	—	—	—
2022-11-01	$20.68	$20.80	$20.42	$20.51	7,133,600	—	—	—	—	—
2022-10-31	$19.69	$20.64	$19.66	$20.20	10,157,100	—	—	—	—	—
2022-10-28	$20.21	$20.29	$19.55	$19.98	6,868,700	—	—	—	—	—
2022-10-27	$20.26	$20.53	$19.91	$20.15	7,307,000	—	—	—	—	—
2022-10-26	$19.64	$20.15	$19.57	$19.98	6,964,300	—	—	—	—	—
2022-10-25	$19.11	$19.67	$19.02	$19.51	7,976,800	—	—	—	—	—
2022-10-24	$18.72	$19.35	$18.54	$19.09	7,817,200	—	—	—	—	—
2022-10-21	$18.35	$18.95	$18.15	$18.89	7,753,300	—	—	—	—	—
2022-10-20	$18.05	$18.63	$18.00	$18.30	8,845,700	—	—	—	—	—
2022-10-19	$17.09	$17.79	$16.87	$17.74	8,085,800	—	—	—	—	—
2022-10-18	$17.13	$17.30	$16.34	$17.08	10,122,700	—	—	—	—	—
2022-10-17	$17.00	$17.49	$16.93	$16.95	4,615,400	—	—	—	—	—
2022-10-14	$17.53	$17.95	$16.54	$16.58	10,560,900	—	—	—	—	—
2022-10-13	$16.75	$18.05	$16.66	$17.77	6,769,800	—	—	—	—	—
2022-10-12	$16.97	$17.45	$16.32	$17.16	8,501,800	—	—	—	—	—
2022-10-11	$17.24	$17.81	$17.10	$17.12	8,669,500	—	—	—	—	—
2022-10-10	$18.51	$18.64	$17.50	$17.67	7,589,500	—	—	—	—	—
2022-10-07	$18.70	$19.31	$18.39	$18.60	12,632,600	—	—	—	—	—
2022-10-06	$17.71	$18.67	$17.70	$18.62	9,712,800	—	—	—	—	—
2022-10-05	$17.27	$18.18	$16.77	$18.01	8,510,900	—	—	—	—	—
2022-10-04	$16.84	$17.34	$16.67	$17.32	11,899,200	—	—	—	—	—
2022-10-03	$16.21	$16.59	$16.14	$16.41	6,914,400	—	—	—	—	—
2022-09-30	$15.42	$15.77	$15.16	$15.37	7,920,600	—	—	—	—	—
2022-09-29	$15.46	$15.64	$14.91	$15.59	6,675,500	—	—	—	—	—
2022-09-28	$15.09	$15.72	$14.80	$15.61	11,009,800	—	—	—	—	—
2022-09-27	$15.01	$15.27	$14.58	$14.85	13,019,900	—	—	—	—	—
2022-09-26	$15.40	$15.48	$14.44	$14.60	11,017,500	—	—	—	—	—
2022-09-23	$16.25	$16.30	$15.36	$15.45	12,190,800	—	—	—	—	—
2022-09-22	$18.00	$18.13	$17.07	$17.08	5,887,400	—	—	—	—	—
2022-09-21	$18.71	$18.83	$17.63	$17.64	8,949,200	—	—	—	—	—
2022-09-20	$18.63	$18.73	$18.00	$18.35	4,923,300	—	—	—	—	—
2022-09-19	$17.88	$18.77	$17.86	$18.75	5,127,100	—	—	—	—	—
2022-09-16	$18.45	$18.67	$17.93	$18.54	8,494,500	—	—	—	—	—
2022-09-15	$18.91	$19.28	$18.68	$18.81	6,888,500	—	—	—	—	—
2022-09-14	$18.74	$19.67	$18.69	$19.42	6,486,800	—	—	—	$0.08	—
2022-09-13	$18.33	$18.77	$18.30	$18.47	6,602,100	—	—	—	—	—
2022-09-12	$18.77	$18.97	$18.58	$18.78	4,142,500	—	—	—	—	—
2022-09-09	$18.24	$18.59	$18.24	$18.43	4,356,100	—	—	—	—	—
2022-09-08	$17.62	$17.83	$17.36	$17.73	5,561,500	—	—	—	—	—
2022-09-07	$17.80	$17.99	$17.33	$17.61	11,112,700	—	—	—	—	—
2022-09-06	$19.16	$19.27	$18.20	$18.23	5,920,100	—	—	—	—	—
2022-09-02	$18.94	$19.31	$18.66	$18.93	4,736,900	—	—	—	—	—
2022-09-01	$18.38	$18.45	$17.96	$18.29	8,740,900	—	—	—	—	—
2022-08-31	$18.39	$19.10	$18.18	$18.76	5,932,100	—	—	—	—	—
2022-08-30	$19.50	$19.57	$18.79	$18.82	6,479,000	—	—	—	—	—
2022-08-29	$19.29	$19.97	$19.16	$19.87	5,776,500	—	—	—	—	—
2022-08-26	$19.70	$19.76	$19.14	$19.30	6,013,500	—	—	—	—	—
2022-08-25	$19.67	$19.99	$19.54	$19.70	5,717,100	—	—	—	—	—
2022-08-24	$19.11	$19.51	$19.10	$19.48	6,059,600	—	—	—	—	—
2022-08-23	$18.71	$19.18	$18.65	$19.11	10,833,900	—	—	—	—	—
2022-08-22	$17.94	$18.40	$17.60	$18.32	6,751,200	—	—	—	—	—
2022-08-19	$18.47	$18.49	$18.16	$18.19	6,483,100	—	—	—	—	—
2022-08-18	$18.28	$18.72	$18.26	$18.66	8,579,800	—	—	—	—	—
2022-08-17	$17.58	$18.13	$17.54	$17.93	6,820,000	—	—	—	—	—
2022-08-16	$18.22	$18.38	$17.60	$17.72	9,114,700	—	—	—	—	—
2022-08-15	$17.79	$18.30	$17.54	$18.06	8,421,000	—	—	—	—	—
2022-08-12	$18.35	$18.69	$18.09	$18.68	6,231,700	—	—	—	—	—
2022-08-11	$17.74	$18.68	$17.68	$18.56	10,298,400	—	—	—	—	—
2022-08-10	$17.13	$17.47	$16.72	$17.33	7,470,300	—	—	—	—	—
2022-08-09	$17.34	$17.55	$16.85	$17.04	10,629,800	—	—	—	—	—
2022-08-08	$16.45	$17.27	$16.45	$17.10	14,908,400	—	—	—	—	—
2022-08-05	$15.90	$16.62	$15.80	$16.43	13,564,100	—	—	—	—	—
2022-08-04	$17.30	$17.33	$16.04	$16.10	14,799,500	—	—	—	—	—
2022-08-03	$18.78	$18.91	$17.42	$17.43	8,474,500	—	—	—	—	—
2022-08-02	$18.52	$18.79	$18.22	$18.53	8,099,300	—	—	—	—	—
2022-08-01	$18.67	$18.79	$18.23	$18.57	8,956,500	—	—	—	—	—
2022-07-29	$19.59	$19.63	$18.95	$19.08	13,527,300	—	—	—	—	—
2022-07-28	$18.99	$19.17	$18.02	$19.17	18,706,100	—	—	—	—	—
2022-07-27	$17.65	$18.56	$17.58	$18.44	14,440,000	—	—	—	—	—
2022-07-26	$17.90	$18.07	$17.37	$17.51	8,741,600	—	—	—	—	—
2022-07-25	$17.19	$17.89	$17.01	$17.69	8,659,300	—	—	—	—	—
2022-07-22	$17.45	$17.61	$16.84	$16.89	6,741,700	—	—	—	—	—
2022-07-21	$17.16	$17.34	$16.68	$17.33	8,462,700	—	—	—	—	—
2022-07-20	$17.39	$17.80	$17.21	$17.75	6,162,500	—	—	—	—	—
2022-07-19	$16.81	$17.62	$16.80	$17.58	9,000,900	—	—	—	—	—
2022-07-18	$16.82	$17.31	$16.74	$16.82	12,103,400	—	—	—	—	—
2022-07-15	$16.23	$16.44	$15.96	$16.30	7,174,200	—	—	—	—	—
2022-07-14	$15.79	$15.94	$15.20	$15.85	15,478,600	—	—	—	—	—
2022-07-13	$16.48	$16.82	$16.30	$16.45	10,402,900	—	—	—	—	—
2022-07-12	$16.84	$17.10	$16.49	$16.70	9,364,600	—	—	—	—	—
2022-07-11	$17.78	$17.92	$17.18	$17.48	9,732,300	—	—	—	—	—
2022-07-08	$18.44	$18.49	$17.74	$18.02	7,644,400	—	—	—	—	—
2022-07-07	$17.82	$18.27	$17.76	$18.11	12,129,000	—	—	—	—	—
2022-07-06	$17.38	$17.92	$16.37	$17.18	12,656,800	—	—	—	—	—
2022-07-05	$18.34	$18.34	$16.92	$17.64	12,347,500	—	—	—	—	—
2022-07-01	$19.14	$19.33	$18.18	$18.95	8,565,000	—	—	—	—	—
2022-06-30	$18.77	$19.12	$18.22	$19.01	9,276,900	—	—	—	—	—
2022-06-29	$20.58	$20.77	$19.27	$19.37	6,847,100	—	—	—	—	—
2022-06-28	$20.42	$20.54	$19.83	$20.32	9,865,900	—	—	—	—	—
2022-06-27	$19.15	$19.74	$18.86	$19.59	7,540,700	—	—	—	—	—
2022-06-24	$18.25	$19.20	$18.06	$18.83	12,161,400	—	—	—	—	—
2022-06-23	$19.49	$19.59	$17.72	$17.80	18,581,400	—	—	—	—	—
2022-06-22	$18.57	$19.68	$18.41	$19.41	12,509,300	—	—	—	—	—
2022-06-21	$19.82	$20.29	$19.68	$20.09	11,184,600	—	—	—	—	—
2022-06-17	$19.64	$20.07	$18.21	$19.03	18,543,200	—	—	—	—	—
2022-06-16	$20.66	$20.88	$20.00	$20.07	14,087,800	—	—	—	—	—
2022-06-15	$22.05	$22.16	$21.10	$21.48	9,391,900	—	—	—	—	—
2022-06-14	$22.89	$23.10	$21.87	$22.18	9,444,500	—	—	—	$0.08	—
2022-06-13	$22.62	$23.01	$21.94	$22.52	13,044,200	—	—	—	—	—
2022-06-10	$23.85	$23.99	$23.17	$23.53	7,203,500	—	—	—	—	—
2022-06-09	$24.31	$24.55	$24.07	$24.15	5,648,000	—	—	—	—	—
2022-06-08	$24.84	$24.91	$24.32	$24.53	7,903,000	—	—	—	—	—
2022-06-07	$23.75	$24.86	$23.70	$24.71	10,538,900	—	—	—	—	—
2022-06-06	$24.31	$24.41	$23.75	$23.88	8,442,400	—	—	—	—	—
2022-06-03	$23.85	$24.14	$23.77	$23.99	7,054,000	—	—	—	—	—
2022-06-02	$23.62	$24.11	$23.50	$23.86	8,708,900	—	—	—	—	—
2022-06-01	$23.40	$23.99	$23.15	$23.85	8,837,200	—	—	—	—	—
2022-05-31	$23.59	$23.91	$23.02	$23.17	15,102,300	—	—	—	—	—
2022-05-27	$22.05	$22.71	$21.96	$22.67	6,158,200	—	—	—	—	—
2022-05-26	$22.12	$22.20	$21.90	$22.05	7,163,600	—	—	—	—	—
2022-05-25	$21.76	$22.02	$21.67	$21.91	7,009,700	—	—	—	—	—
2022-05-24	$21.67	$21.83	$21.24	$21.67	7,681,800	—	—	—	—	—
2022-05-23	$21.58	$22.14	$21.49	$21.89	8,339,600	—	—	—	—	—
2022-05-20	$21.33	$21.73	$20.89	$21.36	8,281,800	—	—	—	—	—
2022-05-19	$20.30	$21.29	$20.28	$21.12	9,774,800	—	—	—	—	—
2022-05-18	$21.22	$21.25	$20.56	$20.74	9,538,100	—	—	—	—	—
2022-05-17	$20.96	$21.12	$20.74	$21.06	7,313,700	—	—	—	—	—
2022-05-16	$20.21	$20.80	$20.21	$20.63	10,077,200	—	—	—	—	—
2022-05-13	$19.50	$20.29	$19.50	$20.13	12,480,700	—	—	—	—	—
2022-05-12	$19.11	$19.26	$18.41	$19.11	16,379,600	—	—	—	—	—
2022-05-11	$19.30	$20.00	$19.17	$19.34	12,156,400	—	—	—	—	—
2022-05-10	$18.99	$19.32	$18.27	$18.96	17,436,400	—	—	—	—	—
2022-05-09	$19.75	$19.86	$18.50	$18.71	20,853,200	—	—	—	—	—
2022-05-06	$20.36	$20.47	$19.78	$20.40	10,800,600	—	—	—	—	—
2022-05-05	$20.28	$20.45	$19.53	$20.16	12,712,000	—	—	—	—	—
2022-05-04	$19.69	$20.20	$19.48	$20.17	13,225,100	—	—	—	—	—
2022-05-03	$18.38	$19.40	$18.38	$19.34	11,720,500	—	—	—	—	—
2022-05-02	$18.20	$18.48	$17.85	$18.44	10,025,800	—	—	—	—	—
2022-04-29	$19.40	$19.65	$18.34	$18.48	14,719,300	—	—	—	—	—
2022-04-28	$18.24	$19.58	$18.11	$19.41	16,067,600	—	—	—	—	—
2022-04-27	$17.10	$18.21	$16.51	$18.16	20,056,500	—	—	—	—	—
2022-04-26	$16.59	$16.95	$16.31	$16.47	10,800,700	—	—	—	—	—
2022-04-25	$16.27	$16.63	$15.84	$16.45	14,423,400	—	—	—	—	—
2022-04-22	$17.25	$17.51	$17.01	$17.26	14,031,400	—	—	—	—	—
2022-04-21	$18.38	$18.44	$17.29	$17.42	9,993,700	—	—	—	—	—
2022-04-20	$18.10	$18.39	$17.88	$18.25	7,278,100	—	—	—	—	—
2022-04-19	$17.94	$18.34	$17.74	$17.95	6,651,600	—	—	—	—	—
2022-04-18	$17.66	$18.32	$17.66	$18.12	9,020,200	—	—	—	—	—
2022-04-14	$17.46	$17.72	$17.22	$17.47	6,002,200	—	—	—	—	—
2022-04-13	$17.37	$17.61	$17.20	$17.50	10,366,300	—	—	—	—	—
2022-04-12	$16.92	$17.41	$16.87	$17.07	11,807,100	—	—	—	—	—
2022-04-11	$17.25	$17.26	$16.45	$16.47	11,596,800	—	—	—	—	—
2022-04-08	$16.82	$17.66	$16.79	$17.56	12,576,000	—	—	—	—	—
2022-04-07	$16.60	$16.82	$16.24	$16.79	13,437,300	—	—	—	—	—
2022-04-06	$17.27	$17.43	$16.22	$16.45	11,004,800	—	—	—	—	—
2022-04-05	$17.42	$17.78	$17.07	$17.08	13,494,900	—	—	—	—	—
2022-04-04	$17.20	$17.37	$16.95	$17.31	7,765,500	—	—	—	—	—
2022-04-01	$16.67	$17.23	$16.61	$16.94	6,491,200	—	—	—	—	—
2022-03-31	$16.50	$16.91	$16.45	$16.68	11,484,700	—	—	—	—	—
2022-03-30	$16.92	$17.21	$16.64	$16.68	8,907,500	—	—	—	—	—
2022-03-29	$15.91	$16.77	$15.75	$16.72	11,684,600	—	—	—	—	—
2022-03-28	$16.26	$16.41	$15.98	$16.35	11,351,400	—	—	—	—	—
2022-03-25	$16.02	$16.83	$15.92	$16.81	18,317,900	—	—	—	—	—
2022-03-24	$16.22	$16.28	$15.94	$16.07	12,413,900	—	—	—	—	—
2022-03-23	$16.35	$16.36	$16.06	$16.17	19,488,700	—	—	—	—	—
2022-03-22	$16.01	$16.09	$15.80	$15.98	13,548,200	—	—	—	—	—
2022-03-21	$15.67	$16.08	$15.53	$16.04	11,425,800	—	—	—	—	—
2022-03-18	$15.41	$15.45	$15.26	$15.33	9,265,700	—	—	—	—	—
2022-03-17	$15.39	$15.60	$15.19	$15.46	14,113,800	—	—	—	—	—
2022-03-16	$15.25	$15.25	$14.61	$14.90	9,482,700	—	—	—	—	—
2022-03-15	$14.34	$15.01	$14.18	$14.95	13,597,600	—	—	—	—	—
2022-03-14	$15.76	$15.80	$14.82	$15.04	18,084,600	—	—	—	$0.03	—
2022-03-11	$15.87	$16.38	$15.87	$16.13	15,876,400	—	—	—	—	—
2022-03-10	$16.00	$16.19	$15.79	$15.96	14,160,300	—	—	—	—	—
2022-03-09	$16.13	$16.27	$15.53	$15.85	19,159,100	—	—	—	—	—
2022-03-08	$16.70	$16.75	$15.88	$16.57	23,576,000	—	—	—	—	—
2022-03-07	$16.34	$16.84	$15.94	$16.36	21,324,700	—	—	—	—	—
2022-03-04	$15.37	$16.06	$15.22	$16.06	17,809,200	—	—	—	—	—
2022-03-03	$15.74	$15.91	$15.28	$15.39	15,915,800	—	—	—	—	—
2022-03-02	$15.91	$15.91	$15.54	$15.86	15,875,700	—	—	—	—	—
2022-03-01	$15.96	$16.05	$15.38	$15.44	22,640,600	—	—	—	—	—
2022-02-28	$15.34	$15.78	$15.26	$15.70	17,743,000	—	—	—	—	—
2022-02-25	$15.19	$15.32	$14.98	$15.29	15,476,900	—	—	—	—	—
2022-02-24	$15.31	$15.46	$14.68	$15.07	18,571,900	—	—	—	—	—
2022-02-23	$15.42	$15.68	$15.02	$15.14	8,146,900	—	—	—	—	—
2022-02-22	$15.86	$15.90	$15.15	$15.26	19,582,400	—	—	—	—	—
2022-02-18	$15.66	$15.70	$15.28	$15.37	10,745,100	—	—	—	—	—
2022-02-17	$15.50	$16.01	$15.45	$15.87	11,076,600	—	—	—	—	—
2022-02-16	$15.75	$16.08	$15.43	$15.56	10,544,300	—	—	—	—	—
2022-02-15	$15.36	$15.58	$15.22	$15.54	10,739,800	—	—	—	—	—
2022-02-14	$15.82	$16.17	$15.56	$15.68	17,801,400	—	—	—	—	—
2022-02-11	$15.45	$15.96	$15.42	$15.86	12,954,600	—	—	—	—	—
2022-02-10	$14.94	$15.78	$14.91	$15.32	13,001,700	—	—	—	—	—
2022-02-09	$14.45	$15.14	$14.36	$15.06	10,467,300	—	—	—	—	—
2022-02-08	$14.59	$14.77	$14.06	$14.40	27,671,300	—	—	—	—	—
2022-02-07	$15.40	$15.61	$15.12	$15.45	11,016,200	—	—	—	—	—
2022-02-04	$15.63	$16.02	$15.43	$15.46	11,816,400	—	—	—	—	—
2022-02-03	$15.13	$15.60	$14.99	$15.37	12,055,900	—	—	—	—	—
2022-02-02	$15.21	$15.35	$14.94	$15.25	8,838,900	—	—	—	—	—
2022-02-01	$14.50	$15.16	$14.43	$15.14	9,813,100	—	—	—	—	—
2022-01-31	$14.46	$14.66	$14.28	$14.55	7,286,800	—	—	—	—	—
2022-01-28	$14.56	$14.73	$14.15	$14.44	8,855,100	—	—	—	—	—
2022-01-27	$14.76	$14.97	$14.26	$14.49	11,670,500	—	—	—	—	—
2022-01-26	$14.92	$15.02	$14.30	$14.49	17,851,000	—	—	—	—	—
2022-01-25	$13.82	$14.67	$13.56	$14.56	11,874,400	—	—	—	—	—
2022-01-24	$13.47	$13.96	$13.01	$13.92	15,841,300	—	—	—	—	—
2022-01-21	$14.52	$14.55	$13.89	$14.05	18,188,400	—	—	—	—	—
2022-01-20	$14.68	$15.29	$14.63	$14.72	7,414,900	—	—	—	—	—
2022-01-19	$15.07	$15.15	$14.66	$14.87	10,682,800	—	—	—	—	—
2022-01-18	$15.11	$15.35	$14.53	$14.87	17,440,600	—	—	—	—	—
2022-01-14	$14.38	$14.96	$14.32	$14.85	12,908,800	—	—	—	—	—
2022-01-13	$14.44	$14.57	$14.16	$14.39	8,987,100	—	—	—	—	—
2022-01-12	$14.39	$14.58	$14.30	$14.48	13,264,500	—	—	—	—	—
2022-01-11	$13.85	$14.32	$13.73	$14.20	11,359,200	—	—	—	—	—
2022-01-10	$13.65	$13.79	$13.36	$13.59	7,433,600	—	—	—	—	—
2022-01-07	$13.63	$13.72	$13.44	$13.71	7,669,500	—	—	—	—	—
2022-01-06	$13.40	$13.78	$13.26	$13.56	14,026,400	—	—	—	—	—
2022-01-05	$12.93	$13.43	$12.93	$12.98	12,695,500	—	—	—	—	—
2022-01-04	$12.59	$12.98	$12.59	$12.81	9,534,700	—	—	—	—	—
2022-01-03	$12.32	$12.74	$12.27	$12.63	8,269,300	—	—	—	—	—
2021-12-31	$12.16	$12.34	$12.15	$12.28	4,503,400	—	—	—	—	—
2021-12-30	$12.26	$12.28	$12.08	$12.18	5,798,000	—	—	—	—	—
2021-12-29	$12.20	$12.35	$12.05	$12.17	6,839,700	—	—	—	—	—
2021-12-28	$12.55	$12.65	$12.35	$12.39	4,785,000	—	—	—	—	—
2021-12-27	$12.00	$12.51	$11.83	$12.48	6,765,200	—	—	—	—	—
2021-12-23	$12.07	$12.12	$11.95	$12.01	5,346,700	—	—	—	—	—
2021-12-22	$11.73	$12.10	$11.57	$12.02	8,466,500	—	—	—	—	—
2021-12-21	$11.45	$11.76	$11.37	$11.75	7,724,000	—	—	—	—	—
2021-12-20	$10.83	$11.18	$10.72	$11.15	9,446,800	—	—	—	—	—
2021-12-17	$11.54	$11.76	$11.27	$11.28	8,271,600	—	—	—	—	—
2021-12-16	$11.89	$12.38	$11.77	$11.79	9,326,700	—	—	—	—	—
2021-12-15	$11.63	$11.83	$11.19	$11.76	10,942,500	—	—	—	—	—
2021-12-14	$11.72	$11.95	$11.70	$11.77	10,137,700	—	—	—	$0.03	—
2021-12-13	$12.14	$12.29	$11.90	$11.91	7,873,900	—	—	—	—	—
2021-12-10	$12.44	$12.48	$12.08	$12.34	6,247,400	—	—	—	—	—
2021-12-09	$12.55	$12.55	$12.22	$12.28	9,109,500	—	—	—	—	—
2021-12-08	$12.91	$13.05	$12.46	$12.72	9,265,200	—	—	—	—	—
2021-12-07	$12.64	$13.00	$12.63	$12.83	8,121,200	—	—	—	—	—
2021-12-06	$12.03	$12.48	$11.89	$12.29	12,554,300	—	—	—	—	—
2021-12-03	$12.33	$12.41	$11.72	$11.85	9,010,400	—	—	—	—	—
2021-12-02	$11.71	$12.14	$11.47	$12.08	9,182,500	—	—	—	—	—
2021-12-01	$12.37	$12.52	$11.76	$11.79	12,924,400	—	—	—	—	—
2021-11-30	$12.00	$12.25	$11.70	$11.86	14,493,800	—	—	—	—	—
2021-11-29	$12.74	$12.79	$12.21	$12.44	10,473,600	—	—	—	—	—
2021-11-26	$11.92	$12.40	$11.75	$12.39	11,369,700	—	—	—	—	—
2021-11-24	$12.61	$13.18	$12.59	$13.06	6,898,700	—	—	—	—	—
2021-11-23	$12.31	$12.89	$12.25	$12.83	10,931,900	—	—	—	—	—
2021-11-22	$12.07	$12.31	$11.86	$12.04	6,562,000	—	—	—	—	—
2021-11-19	$12.36	$12.43	$11.98	$12.12	12,118,500	—	—	—	—	—
2021-11-18	$12.42	$12.81	$12.42	$12.78	9,187,300	—	—	—	—	—
2021-11-17	$12.25	$12.56	$12.18	$12.44	9,653,000	—	—	—	—	—
2021-11-16	$12.60	$12.64	$12.32	$12.37	5,253,900	—	—	—	—	—
2021-11-15	$12.59	$12.75	$12.26	$12.55	6,907,100	—	—	—	—	—
2021-11-12	$12.61	$12.77	$12.56	$12.74	6,459,600	—	—	—	—	—
2021-11-11	$12.69	$12.99	$12.69	$12.78	7,466,900	—	—	—	—	—
2021-11-10	$13.10	$13.16	$12.56	$12.69	10,041,500	—	—	—	—	—
2021-11-09	$13.14	$13.32	$12.90	$13.16	9,508,800	—	—	—	—	—
2021-11-08	$12.66	$13.48	$12.60	$13.05	18,450,800	—	—	—	—	—
2021-11-05	$12.45	$12.74	$12.12	$12.56	23,106,400	—	—	—	—	—
2021-11-04	$12.34	$12.57	$12.16	$12.26	16,262,300	—	—	—	—	—
2021-11-03	$12.12	$12.39	$11.92	$12.15	13,767,500	—	—	—	—	—
2021-11-02	$12.10	$12.18	$11.86	$12.00	10,050,900	—	—	—	—	—
2021-11-01	$12.14	$12.31	$12.00	$12.24	8,641,400	—	—	—	—	—
2021-10-29	$11.85	$12.01	$11.67	$11.98	9,396,500	—	—	—	—	—
2021-10-28	$11.53	$11.85	$11.45	$11.81	9,824,700	—	—	—	—	—
2021-10-27	$11.71	$11.78	$11.49	$11.51	6,286,100	—	—	—	—	—
2021-10-26	$12.02	$12.03	$11.78	$11.88	6,826,200	—	—	—	—	—
2021-10-25	$11.90	$12.06	$11.85	$11.96	11,317,800	—	—	—	—	—
2021-10-22	$11.69	$11.78	$11.44	$11.73	8,365,100	—	—	—	—	—
2021-10-21	$11.54	$11.76	$11.40	$11.63	9,975,200	—	—	—	—	—
2021-10-20	$11.42	$11.89	$11.42	$11.64	7,632,500	—	—	—	—	—
2021-10-19	$11.52	$11.72	$11.37	$11.58	5,568,200	—	—	—	—	—
2021-10-18	$11.80	$11.87	$11.39	$11.51	10,376,100	—	—	—	—	—
2021-10-15	$11.90	$12.04	$11.64	$11.66	9,136,700	—	—	—	—	—
2021-10-14	$11.53	$11.81	$11.43	$11.74	9,022,400	—	—	—	—	—
2021-10-13	$11.29	$11.33	$11.08	$11.26	9,970,100	—	—	—	—	—
2021-10-12	$11.40	$11.52	$11.15	$11.45	11,895,600	—	—	—	—	—
2021-10-11	$11.74	$11.83	$11.43	$11.47	10,819,200	—	—	—	—	—
2021-10-08	$11.09	$11.41	$11.07	$11.28	10,005,500	—	—	—	—	—
2021-10-07	$10.63	$11.03	$10.41	$10.90	9,928,100	—	—	—	—	—
2021-10-06	$10.55	$10.71	$10.32	$10.57	12,407,300	—	—	—	—	—
2021-10-05	$10.60	$10.93	$10.46	$10.78	13,057,600	—	—	—	—	—
2021-10-04	$10.26	$10.63	$10.26	$10.43	12,504,300	—	—	—	—	—
2021-10-01	$10.09	$10.25	$9.99	$10.06	10,618,100	—	—	—	—	—
2021-09-30	$10.05	$10.27	$9.89	$10.06	11,983,900	—	—	—	—	—
2021-09-29	$9.90	$10.17	$9.76	$10.07	6,898,500	—	—	—	—	—
2021-09-28	$10.06	$10.29	$9.82	$9.91	11,704,900	—	—	—	—	—
2021-09-27	$9.84	$10.09	$9.78	$9.92	12,255,200	—	—	—	—	—
2021-09-24	$9.51	$9.70	$9.37	$9.57	8,893,400	—	—	—	—	—
2021-09-23	$9.25	$9.69	$9.17	$9.59	13,064,100	—	—	—	—	—
2021-09-22	$8.70	$9.22	$8.66	$9.12	12,318,100	—	—	—	—	—
2021-09-21	$8.54	$8.59	$8.31	$8.45	7,318,100	—	—	—	—	—
2021-09-20	$8.30	$8.43	$8.18	$8.42	8,315,300	—	—	—	—	—
2021-09-17	$8.80	$8.90	$8.62	$8.67	6,752,500	—	—	—	—	—
2021-09-16	$9.03	$9.06	$8.81	$8.87	6,114,300	—	—	—	—	—
2021-09-15	$8.76	$9.10	$8.72	$9.09	9,036,700	—	—	—	—	—
2021-09-14	$8.91	$8.95	$8.49	$8.53	5,170,500	—	—	—	$0.01	—
2021-09-13	$8.54	$8.84	$8.51	$8.82	8,176,300	—	—	—	—	—
2021-09-10	$8.54	$8.59	$8.37	$8.37	5,703,500	—	—	—	—	—
2021-09-09	$8.30	$8.48	$8.24	$8.37	5,870,200	—	—	—	—	—
2021-09-08	$8.66	$8.75	$8.37	$8.39	6,117,800	—	—	—	—	—
2021-09-07	$8.66	$8.79	$8.55	$8.60	5,740,300	—	—	—	—	—
2021-09-03	$8.79	$8.92	$8.71	$8.76	5,269,800	—	—	—	—	—
2021-09-02	$8.45	$8.89	$8.41	$8.85	9,043,100	—	—	—	—	—
2021-09-01	$8.34	$8.45	$8.29	$8.32	8,526,300	—	—	—	—	—
2021-08-31	$8.21	$8.35	$8.13	$8.28	12,772,400	—	—	—	—	—
2021-08-30	$8.42	$8.43	$8.23	$8.25	9,505,100	—	—	—	—	—
2021-08-27	$8.26	$8.43	$8.23	$8.37	7,115,900	—	—	—	—	—
2021-08-26	$8.27	$8.31	$8.11	$8.15	5,646,000	—	—	—	—	—
2021-08-25	$8.30	$8.36	$8.20	$8.34	6,065,600	—	—	—	—	—
2021-08-24	$8.04	$8.31	$7.97	$8.30	11,001,000	—	—	—	—	—
2021-08-23	$7.67	$7.95	$7.63	$7.94	9,643,000	—	—	—	—	—
2021-08-20	$7.29	$7.46	$7.26	$7.43	8,973,900	—	—	—	—	—
2021-08-19	$7.45	$7.47	$7.20	$7.40	12,202,400	—	—	—	—	—
2021-08-18	$7.85	$7.90	$7.64	$7.64	8,480,100	—	—	—	—	—
2021-08-17	$7.80	$7.98	$7.67	$7.78	8,899,100	—	—	—	—	—
2021-08-16	$8.10	$8.10	$7.82	$7.89	10,700,500	—	—	—	—	—
2021-08-13	$8.41	$8.45	$8.20	$8.22	5,114,700	—	—	—	—	—
2021-08-12	$8.38	$8.45	$8.21	$8.43	7,589,900	—	—	—	—	—
2021-08-11	$8.22	$8.39	$8.15	$8.38	9,624,900	—	—	—	—	—
2021-08-10	$7.98	$8.24	$7.96	$8.23	5,194,300	—	—	—	—	—
2021-08-09	$7.95	$7.97	$7.76	$7.93	8,340,000	—	—	—	—	—
2021-08-06	$8.14	$8.19	$8.04	$8.11	7,364,200	—	—	—	—	—
2021-08-05	$8.00	$8.16	$7.93	$8.05	8,837,800	—	—	—	—	—
2021-08-04	$8.28	$8.28	$7.81	$7.81	10,408,600	—	—	—	—	—
2021-08-03	$8.10	$8.52	$8.05	$8.42	8,886,500	—	—	—	—	—
2021-08-02	$8.33	$8.63	$8.14	$8.15	5,168,600	—	—	—	—	—
2021-07-30	$8.30	$8.37	$8.11	$8.34	8,750,200	—	—	—	—	—
2021-07-29	$8.25	$8.65	$8.24	$8.34	10,227,800	—	—	—	—	—
2021-07-28	$8.02	$8.15	$7.89	$8.11	11,756,500	—	—	—	—	—
2021-07-27	$8.17	$8.17	$7.88	$8.01	9,997,600	—	—	—	—	—
2021-07-26	$7.97	$8.32	$7.97	$8.22	7,431,500	—	—	—	—	—
2021-07-23	$8.11	$8.11	$7.94	$8.06	3,978,800	—	—	—	—	—
2021-07-22	$8.15	$8.15	$7.90	$8.06	6,149,400	—	—	—	—	—
2021-07-21	$8.00	$8.22	$7.92	$8.09	9,532,500	—	—	—	—	—
2021-07-20	$7.71	$7.91	$7.52	$7.79	9,102,000	—	—	—	—	—
2021-07-19	$7.76	$7.82	$7.53	$7.74	16,184,100	—	—	—	—	—
2021-07-16	$8.61	$8.62	$8.07	$8.09	8,892,800	—	—	—	—	—
2021-07-15	$8.50	$8.69	$8.40	$8.49	9,893,300	—	—	—	—	—
2021-07-14	$9.09	$9.26	$8.60	$8.63	9,813,200	—	—	—	—	—
2021-07-13	$8.88	$9.09	$8.75	$9.05	9,332,700	—	—	—	—	—
2021-07-12	$8.97	$9.05	$8.85	$8.93	6,279,800	—	—	—	—	—
2021-07-09	$9.11	$9.25	$8.97	$9.12	7,317,700	—	—	—	—	—
2021-07-08	$8.87	$9.13	$8.78	$8.97	8,737,000	—	—	—	—	—
2021-07-07	$9.36	$9.49	$9.04	$9.12	8,942,900	—	—	—	—	—
2021-07-06	$9.68	$9.73	$9.22	$9.40	10,518,600	—	—	—	—	—
2021-07-02	$9.78	$9.82	$9.54	$9.72	7,302,900	—	—	—	—	—
2021-07-01	$9.90	$9.98	$9.74	$9.90	10,901,900	—	—	—	—	—
2021-06-30	$9.49	$9.65	$9.49	$9.58	7,657,000	—	—	—	—	—
2021-06-29	$9.50	$9.56	$9.38	$9.44	9,661,400	—	—	—	—	—
2021-06-28	$9.70	$9.70	$9.34	$9.39	13,763,900	—	—	—	—	—
2021-06-25	$9.88	$9.90	$9.72	$9.74	5,911,300	—	—	—	—	—
2021-06-24	$9.80	$9.85	$9.66	$9.81	7,174,900	—	—	—	—	—
2021-06-23	$9.99	$10.09	$9.77	$9.79	10,045,500	—	—	—	—	—
2021-06-22	$9.99	$9.99	$9.74	$9.88	12,154,800	—	—	—	—	—
2021-06-21	$9.79	$10.07	$9.63	$10.02	9,445,000	—	—	—	—	—
2021-06-18	$9.48	$9.94	$9.37	$9.67	11,414,000	—	—	—	—	—
2021-06-17	$10.07	$10.08	$9.51	$9.68	12,389,000	—	—	—	—	—
2021-06-16	$10.41	$10.42	$10.05	$10.11	9,918,600	—	—	—	—	—
2021-06-15	$10.11	$10.55	$10.11	$10.41	14,069,700	—	—	—	—	—
2021-06-14	$10.05	$10.20	$9.98	$10.03	8,669,100	—	—	—	$0.01	—
2021-06-11	$10.11	$10.18	$9.94	$10.00	9,249,900	—	—	—	—	—
2021-06-10	$10.10	$10.11	$9.76	$10.08	15,343,700	—	—	—	—	—
2021-06-09	$9.92	$10.06	$9.77	$9.91	10,877,700	—	—	—	—	—
2021-06-08	$9.51	$9.92	$9.47	$9.84	16,015,600	—	—	—	—	—
2021-06-07	$9.44	$9.59	$9.26	$9.47	10,041,100	—	—	—	—	—
2021-06-04	$9.30	$9.50	$9.21	$9.42	9,810,500	—	—	—	—	—
2021-06-03	$9.14	$9.21	$9.03	$9.18	8,094,700	—	—	—	—	—
2021-06-02	$8.99	$9.30	$8.88	$9.18	13,364,900	—	—	—	—	—
2021-06-01	$8.55	$8.94	$8.48	$8.87	16,016,500	—	—	—	—	—
2021-05-28	$8.04	$8.16	$7.94	$8.13	7,114,400	—	—	—	—	—
2021-05-27	$7.92	$8.08	$7.89	$8.01	6,589,200	—	—	—	—	—
2021-05-26	$7.73	$7.93	$7.71	$7.86	7,453,200	—	—	—	—	—
2021-05-25	$7.95	$8.00	$7.73	$7.74	7,256,800	—	—	—	—	—
2021-05-24	$7.94	$8.04	$7.76	$8.03	6,112,100	—	—	—	—	—
2021-05-21	$7.97	$7.99	$7.77	$7.81	7,595,100	—	—	—	—	—
2021-05-20	$7.89	$7.90	$7.69	$7.84	6,759,900	—	—	—	—	—
2021-05-19	$8.06	$8.06	$7.81	$7.89	10,443,400	—	—	—	—	—
2021-05-18	$8.29	$8.47	$8.08	$8.21	10,739,600	—	—	—	—	—
2021-05-17	$8.02	$8.29	$7.97	$8.29	10,833,900	—	—	—	—	—
2021-05-14	$7.80	$8.07	$7.80	$8.04	11,819,400	—	—	—	—	—
2021-05-13	$7.80	$7.95	$7.55	$7.70	11,529,600	—	—	—	—	—
2021-05-12	$7.76	$8.14	$7.76	$7.90	12,848,300	—	—	—	—	—
2021-05-11	$7.50	$7.78	$7.34	$7.72	13,598,900	—	—	—	—	—
2021-05-10	$8.05	$8.07	$7.64	$7.66	15,257,100	—	—	—	—	—
2021-05-07	$7.98	$8.04	$7.85	$7.90	10,932,000	—	—	—	—	—
2021-05-06	$7.87	$7.98	$7.67	$7.97	8,344,000	—	—	—	—	—
2021-05-05	$7.58	$7.91	$7.58	$7.81	13,423,500	—	—	—	—	—
2021-05-04	$8.06	$8.06	$7.57	$7.66	13,651,700	—	—	—	—	—
2021-05-03	$7.86	$8.07	$7.77	$8.07	6,590,100	—	—	—	—	—
2021-04-30	$7.84	$7.95	$7.74	$7.77	5,724,100	—	—	—	—	—
2021-04-29	$8.05	$8.15	$7.84	$7.94	7,005,300	—	—	—	—	—
2021-04-28	$7.55	$7.92	$7.51	$7.89	9,316,800	—	—	—	—	—
2021-04-27	$7.61	$7.65	$7.38	$7.51	15,886,200	—	—	—	—	—
2021-04-26	$7.50	$7.62	$7.48	$7.57	4,271,400	—	—	—	—	—
2021-04-23	$7.54	$7.55	$7.40	$7.50	3,676,400	—	—	—	—	—
2021-04-22	$7.54	$7.55	$7.30	$7.44	6,156,900	—	—	—	—	—
2021-04-21	$7.17	$7.55	$7.16	$7.55	4,973,400	—	—	—	—	—
2021-04-20	$7.81	$7.86	$7.31	$7.31	9,910,100	—	—	—	—	—
2021-04-19	$8.04	$8.07	$7.83	$7.85	7,101,000	—	—	—	—	—
2021-04-16	$8.15	$8.15	$7.92	$7.97	5,824,800	—	—	—	—	—
2021-04-15	$8.07	$8.15	$7.97	$8.09	6,794,200	—	—	—	—	—
2021-04-14	$7.62	$8.14	$7.62	$8.01	6,697,500	—	—	—	—	—
2021-04-13	$7.55	$7.64	$7.54	$7.55	3,823,900	—	—	—	—	—
2021-04-12	$7.69	$7.72	$7.54	$7.59	3,609,300	—	—	—	—	—
2021-04-09	$7.74	$7.83	$7.59	$7.60	4,861,700	—	—	—	—	—
2021-04-08	$7.69	$7.78	$7.55	$7.78	5,108,000	—	—	—	—	—
2021-04-07	$7.71	$7.73	$7.54	$7.71	5,110,800	—	—	—	—	—
2021-04-06	$7.64	$7.93	$7.63	$7.71	9,146,500	—	—	—	—	—
2021-04-05	$7.85	$7.85	$7.50	$7.59	6,870,600	—	—	—	—	—
2021-04-01	$7.56	$7.88	$7.47	$7.87	8,782,600	—	—	—	—	—
2021-03-31	$7.61	$7.63	$7.47	$7.52	7,761,800	—	—	—	—	—
2021-03-30	$7.52	$7.65	$7.50	$7.58	7,599,800	—	—	—	—	—
2021-03-29	$7.75	$7.78	$7.53	$7.59	6,368,200	—	—	—	—	—
2021-03-26	$7.78	$7.83	$7.63	$7.80	9,271,400	—	—	—	—	—
2021-03-25	$7.49	$7.68	$7.33	$7.66	8,373,500	—	—	—	—	—
2021-03-24	$7.61	$7.84	$7.59	$7.66	11,702,300	—	—	—	—	—
2021-03-23	$7.57	$7.64	$7.38	$7.45	10,025,900	—	—	—	—	—
2021-03-22	$8.06	$8.08	$7.81	$7.82	6,936,500	—	—	—	—	—
2021-03-19	$7.93	$8.11	$7.73	$8.00	9,909,000	—	—	—	—	—
2021-03-18	$8.22	$8.26	$7.78	$7.87	8,945,000	—	—	—	—	—
2021-03-17	$8.15	$8.38	$8.08	$8.36	7,377,700	—	—	—	—	—
2021-03-16	$8.40	$8.45	$8.15	$8.21	9,664,700	—	—	—	—	—
2021-03-15	$8.47	$8.54	$8.30	$8.47	6,653,400	—	—	—	—	—
2021-03-12	$8.41	$8.48	$8.28	$8.48	6,699,100	—	—	—	$0.01	—
2021-03-11	$8.42	$8.57	$8.39	$8.44	8,918,900	—	—	—	—	—
2021-03-10	$8.05	$8.35	$7.97	$8.31	8,896,800	—	—	—	—	—
2021-03-09	$8.13	$8.24	$7.94	$7.99	10,916,500	—	—	—	—	—
2021-03-08	$8.35	$8.41	$8.03	$8.13	15,723,600	—	—	—	—	—
2021-03-05	$8.10	$8.34	$7.97	$8.21	14,815,100	—	—	—	—	—
2021-03-04	$7.55	$7.92	$7.36	$7.86	21,203,800	—	—	—	—	—
2021-03-03	$7.52	$7.78	$7.48	$7.49	9,080,500	—	—	—	—	—
2021-03-02	$7.46	$7.58	$7.39	$7.46	6,676,300	—	—	—	—	—
2021-03-01	$7.57	$7.62	$7.35	$7.43	10,609,800	—	—	—	—	—
2021-02-26	$7.27	$7.52	$7.10	$7.41	11,566,300	—	—	—	—	—
2021-02-25	$7.67	$7.72	$7.37	$7.45	12,734,600	—	—	—	—	—
2021-02-24	$7.32	$7.69	$7.26	$7.61	12,489,900	—	—	—	—	—
2021-02-23	$7.18	$7.35	$6.93	$7.32	11,104,900	—	—	—	—	—
2021-02-22	$6.93	$7.38	$6.91	$7.19	13,256,700	—	—	—	—	—
2021-02-19	$6.84	$6.95	$6.80	$6.90	5,119,900	—	—	—	—	—
2021-02-18	$6.90	$6.97	$6.78	$6.78	5,883,700	—	—	—	—	—
2021-02-17	$6.93	$7.01	$6.69	$6.94	8,123,600	—	—	—	—	—
2021-02-16	$6.94	$7.02	$6.79	$6.94	16,949,800	—	—	—	—	—
2021-02-12	$6.49	$6.75	$6.47	$6.75	7,171,400	—	—	—	—	—
2021-02-11	$6.70	$6.89	$6.53	$6.56	8,038,300	—	—	—	—	—
2021-02-10	$6.28	$6.69	$6.23	$6.68	12,555,100	—	—	—	—	—
2021-02-09	$6.35	$6.38	$6.07	$6.21	13,933,000	—	—	—	—	—
2021-02-08	$6.46	$6.51	$6.34	$6.46	14,296,000	—	—	—	—	—
2021-02-05	$6.43	$6.43	$6.24	$6.35	11,333,800	—	—	—	—	—
2021-02-04	$6.55	$6.55	$6.21	$6.31	11,873,000	—	—	—	—	—
2021-02-03	$6.25	$6.52	$6.21	$6.45	10,756,200	—	—	—	—	—
2021-02-02	$6.44	$6.46	$6.17	$6.19	8,807,400	—	—	—	—	—
2021-02-01	$6.03	$6.28	$5.94	$6.22	11,736,000	—	—	—	—	—
2021-01-29	$5.86	$6.04	$5.81	$5.91	17,257,300	—	—	—	—	—
2021-01-28	$5.83	$5.98	$5.71	$5.90	10,647,100	—	—	—	—	—
2021-01-27	$5.65	$5.91	$5.56	$5.75	9,098,600	—	—	—	—	—
2021-01-26	$6.01	$6.08	$5.67	$5.76	9,277,000	—	—	—	—	—
2021-01-25	$5.81	$5.95	$5.70	$5.93	8,309,800	—	—	—	—	—
2021-01-22	$5.95	$6.05	$5.81	$5.88	9,623,700	—	—	—	—	—
2021-01-21	$6.22	$6.22	$5.94	$6.13	10,275,100	—	—	—	—	—
2021-01-20	$6.24	$6.35	$6.17	$6.20	6,292,200	—	—	—	—	—
2021-01-19	$6.15	$6.23	$6.06	$6.19	11,646,800	—	—	—	—	—
2021-01-15	$6.49	$6.49	$6.12	$6.13	14,182,500	—	—	—	—	—
2021-01-14	$6.25	$6.61	$6.18	$6.52	10,271,300	—	—	—	—	—
2021-01-13	$6.37	$6.38	$6.14	$6.16	11,391,500	—	—	—	—	—
2021-01-12	$6.52	$6.54	$6.35	$6.36	11,130,300	—	—	—	—	—
2021-01-11	$6.33	$6.45	$6.25	$6.44	11,977,600	—	—	—	—	—
2021-01-08	$6.90	$6.93	$6.49	$6.53	11,051,400	—	—	—	—	—
2021-01-07	$6.79	$6.90	$6.71	$6.81	14,426,400	—	—	—	—	—
2021-01-06	$6.71	$6.82	$6.54	$6.70	15,871,300	—	—	—	—	—
2021-01-05	$6.30	$6.68	$6.27	$6.64	23,123,400	—	—	—	—	—
2021-01-04	$6.14	$6.32	$6.11	$6.18	13,539,400	—	—	—	—	—
2020-12-31	$6.14	$6.27	$6.03	$6.04	8,346,600	—	—	—	—	—
2020-12-30	$6.00	$6.25	$6.00	$6.14	8,145,800	—	—	—	—	—
2020-12-29	$5.90	$6.10	$5.83	$6.00	10,072,500	—	—	—	—	—
2020-12-28	$5.93	$5.99	$5.73	$5.78	3,024,500	—	—	—	—	—
2020-12-24	$5.90	$5.92	$5.77	$5.90	3,587,500	—	—	—	—	—
2020-12-23	$5.65	$5.92	$5.63	$5.89	6,410,300	—	—	—	—	—
2020-12-22	$5.67	$5.71	$5.53	$5.56	4,966,400	—	—	—	—	—
2020-12-21	$5.55	$5.80	$5.47	$5.73	7,129,300	—	—	—	—	—
2020-12-18	$5.98	$6.13	$5.88	$5.93	6,953,100	—	—	—	—	—
2020-12-17	$5.97	$6.02	$5.82	$5.97	6,354,300	—	—	—	—	—
2020-12-16	$6.10	$6.13	$5.83	$5.89	9,057,600	—	—	—	—	—
2020-12-15	$6.10	$6.17	$6.00	$6.12	7,698,800	—	—	—	—	—
2020-12-14	$6.37	$6.45	$6.04	$6.04	11,485,300	—	—	—	—	—
2020-12-11	$6.26	$6.27	$6.08	$6.21	8,235,500	—	—	—	—	—
2020-12-10	$5.86	$6.27	$5.86	$6.20	9,531,200	—	—	—	—	—
2020-12-09	$5.94	$6.07	$5.71	$5.86	10,487,700	—	—	—	—	—
2020-12-08	$5.60	$5.90	$5.60	$5.83	8,424,300	—	—	—	—	—
2020-12-07	$5.61	$5.77	$5.46	$5.65	8,308,100	—	—	—	—	—
2020-12-04	$5.47	$5.68	$5.44	$5.65	9,707,700	—	—	—	—	—
2020-12-03	$5.27	$5.41	$5.15	$5.33	8,869,300	—	—	—	—	—
2020-12-02	$4.99	$5.39	$4.94	$5.21	7,456,500	—	—	—	—	—
2020-12-01	$5.09	$5.19	$4.95	$5.00	5,753,900	—	—	—	—	—
2020-11-30	$5.30	$5.34	$4.96	$4.96	6,998,900	—	—	—	—	—
2020-11-27	$5.33	$5.43	$5.28	$5.35	3,749,500	—	—	—	—	—
2020-11-25	$5.34	$5.45	$5.23	$5.42	5,851,200	—	—	—	—	—
2020-11-24	$5.50	$5.58	$5.35	$5.40	9,089,200	—	—	—	—	—
2020-11-23	$4.84	$5.25	$4.78	$5.25	6,651,300	—	—	—	—	—
2020-11-20	$4.62	$4.77	$4.55	$4.71	4,886,500	—	—	—	—	—
2020-11-19	$4.60	$4.66	$4.54	$4.63	5,938,600	—	—	—	—	—
2020-11-18	$4.82	$4.92	$4.64	$4.65	6,576,600	—	—	—	—	—
2020-11-17	$4.48	$4.70	$4.42	$4.69	8,171,100	—	—	—	—	—
2020-11-16	$4.55	$4.57	$4.45	$4.51	6,248,000	—	—	—	—	—
2020-11-13	$4.10	$4.32	$4.10	$4.28	11,185,900	—	—	—	—	—
2020-11-12	$4.32	$4.39	$4.04	$4.10	6,935,900	—	—	—	—	—
2020-11-11	$4.42	$4.47	$4.37	$4.40	6,080,600	—	—	—	—	—
2020-11-10	$4.37	$4.45	$4.19	$4.38	9,489,100	—	—	—	—	—
2020-11-09	$4.02	$4.42	$4.01	$4.31	15,338,300	—	—	—	—	—
2020-11-06	$3.61	$3.69	$3.57	$3.58	6,858,900	—	—	—	—	—
2020-11-05	$3.64	$3.75	$3.61	$3.65	6,904,400	—	—	—	—	—
2020-11-04	$3.64	$3.72	$3.45	$3.63	8,733,200	—	—	—	—	—
2020-11-03	$3.55	$3.65	$3.50	$3.61	10,277,300	—	—	—	—	—
2020-11-02	$3.34	$3.48	$3.25	$3.45	13,447,600	—	—	—	—	—
2020-10-30	$3.24	$3.31	$3.20	$3.28	10,784,000	—	—	—	—	—
2020-10-29	$3.30	$3.36	$3.16	$3.32	16,915,100	—	—	—	—	—
2020-10-28	$3.55	$3.56	$3.42	$3.43	15,447,500	—	—	—	—	—
2020-10-27	$3.50	$3.71	$3.49	$3.63	33,127,400	—	—	—	—	—
2020-10-26	$3.36	$3.46	$3.15	$3.40	33,619,300	—	—	—	—	—
2020-10-23	$3.79	$3.80	$3.63	$3.71	4,561,300	—	—	—	—	—
2020-10-22	$3.62	$3.76	$3.54	$3.74	3,805,200	—	—	—	—	—
2020-10-21	$3.64	$3.71	$3.58	$3.59	2,986,400	—	—	—	—	—
2020-10-20	$3.69	$3.77	$3.62	$3.69	4,646,700	—	—	—	—	—
2020-10-19	$3.69	$3.82	$3.65	$3.65	6,717,900	—	—	—	—	—
2020-10-16	$3.82	$3.82	$3.63	$3.65	4,842,100	—	—	—	—	—
2020-10-15	$3.79	$3.84	$3.69	$3.83	3,510,900	—	—	—	—	—
2020-10-14	$3.98	$4.09	$3.90	$3.91	5,134,200	—	—	—	—	—
2020-10-13	$4.00	$4.06	$3.90	$3.99	2,972,400	—	—	—	—	—
2020-10-12	$4.04	$4.10	$3.97	$4.03	1,702,000	—	—	—	—	—
2020-10-09	$4.21	$4.21	$4.00	$4.05	4,508,700	—	—	—	—	—
2020-10-08	$3.95	$4.17	$3.91	$4.14	4,593,300	—	—	—	—	—
2020-10-07	$3.81	$3.90	$3.77	$3.87	6,686,300	—	—	—	—	—
2020-10-06	$3.81	$3.94	$3.75	$3.79	8,232,300	—	—	—	—	—
2020-10-05	$3.72	$3.80	$3.60	$3.76	4,707,700	—	—	—	—	—
2020-10-02	$3.46	$3.71	$3.43	$3.63	6,075,500	—	—	—	—	—
2020-10-01	$3.81	$3.81	$3.58	$3.65	8,666,300	—	—	—	—	—
2020-09-30	$3.91	$4.06	$3.89	$3.89	11,231,000	—	—	—	—	—
2020-09-29	$4.11	$4.11	$3.86	$3.91	9,909,100	—	—	—	—	—
2020-09-28	$3.99	$4.15	$3.93	$4.14	4,552,200	—	—	—	—	—
2020-09-25	$3.95	$3.99	$3.81	$3.89	7,794,600	—	—	—	—	—
2020-09-24	$3.82	$4.06	$3.73	$4.00	4,474,500	—	—	—	—	—
2020-09-23	$4.03	$4.06	$3.81	$3.86	4,973,500	—	—	—	—	—
2020-09-22	$3.97	$4.10	$3.92	$4.03	2,823,300	—	—	—	—	—
2020-09-21	$4.12	$4.13	$3.93	$3.96	4,440,200	—	—	—	—	—
2020-09-18	$4.29	$4.31	$4.15	$4.23	3,270,500	—	—	—	—	—
2020-09-17	$4.25	$4.38	$4.15	$4.30	3,358,600	—	—	—	—	—
2020-09-16	$4.15	$4.45	$4.14	$4.35	7,169,700	—	—	—	—	—
2020-09-15	$4.15	$4.22	$4.09	$4.11	3,357,000	—	—	—	—	—
2020-09-14	$4.13	$4.13	$3.95	$4.11	5,612,500	—	—	—	—	—
2020-09-11	$4.07	$4.19	$4.01	$4.11	4,581,200	—	—	—	—	—
2020-09-10	$4.23	$4.35	$4.04	$4.07	6,819,200	—	—	—	—	—
2020-09-09	$4.26	$4.32	$4.21	$4.25	3,237,000	—	—	—	—	—
2020-09-08	$4.50	$4.52	$4.17	$4.18	7,198,000	—	—	—	—	—
2020-09-04	$4.79	$4.88	$4.61	$4.65	4,546,500	—	—	—	—	—
2020-09-03	$4.65	$4.83	$4.60	$4.79	3,590,900	—	—	—	—	—
2020-09-02	$4.78	$4.78	$4.64	$4.67	4,192,800	—	—	—	—	—
2020-09-01	$4.71	$4.84	$4.65	$4.74	2,883,600	—	—	—	—	—
2020-08-31	$4.89	$4.90	$4.71	$4.72	2,920,200	—	—	—	—	—
2020-08-28	$4.85	$4.92	$4.78	$4.91	2,222,200	—	—	—	—	—
2020-08-27	$4.82	$4.85	$4.68	$4.81	3,583,100	—	—	—	—	—
2020-08-26	$4.97	$4.97	$4.78	$4.82	3,604,700	—	—	—	—	—
2020-08-25	$4.97	$5.04	$4.87	$4.95	2,736,100	—	—	—	—	—
2020-08-24	$4.76	$4.92	$4.68	$4.89	3,113,200	—	—	—	—	—
2020-08-21	$4.87	$4.88	$4.62	$4.68	6,100,300	—	—	—	—	—
2020-08-20	$4.88	$4.99	$4.82	$4.93	3,168,300	—	—	—	—	—
2020-08-19	$5.04	$5.07	$4.95	$4.97	2,317,200	—	—	—	—	—
2020-08-18	$5.24	$5.27	$5.02	$5.05	3,055,000	—	—	—	—	—
2020-08-17	$5.15	$5.22	$5.11	$5.21	2,778,300	—	—	—	—	—
2020-08-14	$5.06	$5.18	$5.02	$5.15	4,160,200	—	—	—	—	—
2020-08-13	$5.19	$5.25	$5.05	$5.12	3,468,300	—	—	—	—	—
2020-08-12	$5.22	$5.29	$5.13	$5.23	4,290,200	—	—	—	—	—
2020-08-11	$5.22	$5.34	$5.03	$5.05	5,837,500	—	—	—	—	—
2020-08-10	$4.94	$5.08	$4.90	$5.08	4,648,200	—	—	—	—	—
2020-08-07	$4.89	$4.94	$4.82	$4.87	2,931,400	—	—	—	—	—
2020-08-06	$4.95	$5.04	$4.89	$4.95	5,457,500	—	—	—	—	—
2020-08-05	$4.79	$5.08	$4.78	$4.98	8,948,400	—	—	—	—	—
2020-08-04	$4.46	$4.71	$4.45	$4.64	5,213,800	—	—	—	—	—
2020-08-03	$4.50	$4.60	$4.44	$4.52	3,257,500	—	—	—	—	—
2020-07-31	$4.57	$4.63	$4.43	$4.46	6,317,500	—	—	—	—	—
2020-07-30	$4.67	$4.67	$4.50	$4.60	4,271,900	—	—	—	—	—
2020-07-29	$4.78	$4.82	$4.67	$4.82	4,109,800	—	—	—	—	—
2020-07-28	$5.05	$5.07	$4.68	$4.76	7,776,200	—	—	—	—	—
2020-07-27	$5.03	$5.08	$4.95	$5.07	5,008,800	—	—	—	—	—
2020-07-24	$4.96	$5.09	$4.93	$5.01	6,847,600	—	—	—	—	—
2020-07-23	$4.87	$5.09	$4.83	$4.98	6,376,600	—	—	—	—	—
2020-07-22	$4.87	$5.03	$4.74	$4.97	6,936,400	—	—	—	—	—
2020-07-21	$4.52	$5.01	$4.52	$4.93	8,382,400	—	—	—	—	—
2020-07-20	$4.45	$4.53	$4.33	$4.38	4,887,500	—	—	—	—	—
2020-07-17	$4.60	$4.64	$4.46	$4.46	4,166,000	—	—	—	—	—
2020-07-16	$4.62	$4.67	$4.51	$4.57	4,139,000	—	—	—	—	—
2020-07-15	$4.53	$4.75	$4.53	$4.65	7,112,000	—	—	—	—	—
2020-07-14	$4.26	$4.43	$4.14	$4.42	7,520,300	—	—	—	—	—
2020-07-13	$4.42	$4.48	$4.23	$4.24	5,982,100	—	—	—	—	—
2020-07-10	$4.28	$4.43	$4.28	$4.42	4,037,000	—	—	—	—	—
2020-07-09	$4.44	$4.51	$4.24	$4.32	6,690,400	—	—	—	—	—
2020-07-08	$4.50	$4.60	$4.42	$4.44	5,105,900	—	—	—	—	—
2020-07-07	$4.60	$4.62	$4.45	$4.48	5,701,200	—	—	—	—	—
2020-07-06	$4.86	$4.89	$4.64	$4.67	4,760,800	—	—	—	—	—
2020-07-02	$4.75	$4.81	$4.64	$4.74	3,681,700	—	—	—	—	—
2020-07-01	$4.70	$4.83	$4.60	$4.61	3,474,000	—	—	—	—	—
2020-06-30	$4.64	$4.71	$4.49	$4.67	7,617,500	—	—	—	—	—
2020-06-29	$4.47	$4.70	$4.40	$4.68	6,554,300	—	—	—	—	—
2020-06-26	$4.56	$4.61	$4.36	$4.45	8,620,400	—	—	—	—	—
2020-06-25	$4.48	$4.76	$4.46	$4.66	5,091,400	—	—	—	—	—
2020-06-24	$4.59	$4.66	$4.48	$4.56	7,554,700	—	—	—	—	—
2020-06-23	$4.70	$4.81	$4.67	$4.70	5,276,100	—	—	—	—	—
2020-06-22	$4.55	$4.64	$4.44	$4.61	4,144,700	—	—	—	—	—
2020-06-19	$4.61	$4.67	$4.50	$4.53	7,444,900	—	—	—	—	—
2020-06-18	$4.50	$4.64	$4.37	$4.46	8,032,600	—	—	—	—	—
2020-06-17	$4.83	$4.90	$4.57	$4.60	7,253,100	—	—	—	—	—
2020-06-16	$4.91	$5.09	$4.78	$4.91	9,257,800	—	—	—	—	—
2020-06-15	$4.25	$4.67	$4.25	$4.63	9,755,500	—	—	—	—	—
2020-06-12	$4.76	$4.87	$4.46	$4.58	7,922,700	—	—	—	—	—
2020-06-11	$4.49	$4.83	$4.46	$4.50	10,022,900	—	—	—	—	—
2020-06-10	$5.31	$5.37	$5.02	$5.13	6,888,600	—	—	—	—	—
2020-06-09	$5.62	$5.62	$5.30	$5.38	9,174,800	—	—	—	—	—
2020-06-08	$5.57	$5.83	$5.42	$5.78	16,317,200	—	—	—	—	—
2020-06-05	$5.11	$5.32	$5.11	$5.24	12,533,900	—	—	—	—	—
2020-06-04	$4.74	$4.85	$4.70	$4.82	6,093,100	—	—	—	—	—
2020-06-03	$4.83	$4.93	$4.76	$4.80	9,011,800	—	—	—	—	—
2020-06-02	$4.60	$4.76	$4.55	$4.75	5,554,100	—	—	—	—	—
2020-06-01	$4.30	$4.51	$4.21	$4.50	4,459,100	—	—	—	—	—
2020-05-29	$4.30	$4.37	$4.20	$4.33	6,034,800	—	—	—	—	—
2020-05-28	$4.48	$4.52	$4.35	$4.37	4,503,700	—	—	—	—	—
2020-05-27	$4.41	$4.52	$4.24	$4.50	7,330,500	—	—	—	—	—
2020-05-26	$4.41	$4.44	$4.32	$4.36	5,240,800	—	—	—	—	—
2020-05-22	$4.17	$4.28	$4.12	$4.25	4,247,500	—	—	—	—	—
2020-05-21	$4.35	$4.41	$4.15	$4.28	4,803,700	—	—	—	—	—
2020-05-20	$4.16	$4.31	$4.10	$4.31	6,177,200	—	—	—	—	—
2020-05-19	$4.30	$4.37	$3.99	$4.01	13,493,000	—	—	—	—	—
2020-05-18	$3.91	$4.47	$3.90	$4.44	8,081,200	—	—	—	—	—
2020-05-15	$3.53	$3.72	$3.49	$3.71	4,399,500	—	—	—	—	—
2020-05-14	$3.40	$3.60	$3.18	$3.50	7,220,300	—	—	—	—	—
2020-05-13	$3.75	$3.78	$3.48	$3.50	6,482,900	—	—	—	—	—
2020-05-12	$3.70	$3.89	$3.70	$3.78	11,194,400	—	—	—	—	—
2020-05-11	$3.82	$3.84	$3.63	$3.67	6,973,900	—	—	—	—	—
2020-05-08	$3.90	$3.95	$3.81	$3.86	5,700,200	—	—	—	—	—
2020-05-07	$3.70	$3.83	$3.65	$3.81	13,929,600	—	—	—	—	—
2020-05-06	$3.65	$3.80	$3.52	$3.56	9,749,700	—	—	—	—	—
2020-05-05	$3.57	$3.76	$3.47	$3.65	13,315,400	—	—	—	—	—
2020-05-04	$3.23	$3.51	$3.18	$3.37	8,614,900	—	—	—	—	—
2020-05-01	$3.57	$3.63	$3.28	$3.34	6,882,400	—	—	—	—	—
2020-04-30	$3.76	$3.76	$3.40	$3.64	12,289,800	—	—	—	—	—
2020-04-29	$3.25	$3.63	$3.25	$3.59	10,861,700	—	—	—	—	—
2020-04-28	$3.04	$3.22	$3.04	$3.14	8,861,100	—	—	—	—	—
2020-04-27	$2.94	$3.11	$2.78	$3.04	8,767,800	—	—	—	—	—
2020-04-24	$3.20	$3.31	$2.94	$3.05	9,075,700	—	—	—	—	—
2020-04-23	$3.03	$3.39	$3.00	$3.11	13,299,000	—	—	—	—	—
2020-04-22	$2.72	$2.91	$2.71	$2.90	7,743,800	—	—	—	—	—
2020-04-21	$2.52	$2.65	$2.50	$2.63	15,069,300	—	—	—	—	—
2020-04-20	$2.49	$2.76	$2.48	$2.63	11,652,600	—	—	—	—	—
2020-04-17	$2.51	$2.78	$2.48	$2.73	12,376,300	—	—	—	—	—
2020-04-16	$2.50	$2.58	$2.48	$2.51	7,096,000	—	—	—	—	—
2020-04-15	$2.45	$2.57	$2.39	$2.52	7,246,900	—	—	—	—	—
2020-04-14	$2.57	$2.66	$2.51	$2.62	10,472,500	—	—	—	—	—
2020-04-13	$2.92	$2.95	$2.63	$2.67	5,909,000	—	—	—	—	—
2020-04-09	$3.08	$3.11	$2.63	$2.76	20,394,000	—	—	—	—	—
2020-04-08	$2.81	$2.97	$2.63	$2.95	17,289,600	—	—	—	—	—
2020-04-07	$2.87	$3.14	$2.71	$2.75	16,621,000	—	—	—	—	—
2020-04-06	$2.50	$2.76	$2.41	$2.68	14,544,500	—	—	—	—	—
2020-04-03	$2.68	$2.69	$2.17	$2.43	18,311,000	—	—	—	—	—
2020-04-02	$2.14	$2.51	$2.04	$2.36	19,553,800	—	—	—	—	—
2020-04-01	$1.93	$2.05	$1.78	$1.91	10,817,200	—	—	—	—	—
2020-03-31	$1.88	$2.12	$1.80	$2.02	15,409,300	—	—	—	—	—
2020-03-30	$1.70	$1.73	$1.57	$1.71	16,008,000	—	—	—	—	—
2020-03-27	$1.85	$1.87	$1.64	$1.69	7,219,300	—	—	—	—	—
2020-03-26	$2.03	$2.16	$1.83	$1.89	12,608,500	—	—	—	—	—
2020-03-25	$1.86	$2.20	$1.78	$2.01	14,282,600	—	—	—	—	—
2020-03-24	$1.77	$1.79	$1.69	$1.78	8,678,100	—	—	—	—	—
2020-03-23	$1.71	$1.80	$1.56	$1.61	7,915,700	—	—	—	—	—
2020-03-20	$1.76	$1.82	$1.63	$1.66	13,884,100	—	—	—	—	—
2020-03-19	$1.64	$1.73	$1.53	$1.64	14,511,100	—	—	—	—	—
2020-03-18	$1.80	$1.92	$1.41	$1.60	10,648,800	—	—	—	—	—
2020-03-17	$2.50	$2.50	$1.85	$1.93	11,548,500	—	—	—	—	—
2020-03-16	$2.62	$2.63	$2.36	$2.45	7,893,000	—	—	—	—	—
2020-03-13	$2.78	$3.01	$2.73	$3.00	15,214,300	—	—	—	—	—
2020-03-12	$2.82	$2.82	$2.48	$2.61	10,551,200	—	—	—	$0.04	—
2020-03-11	$2.99	$3.09	$2.90	$3.01	24,814,200	—	—	—	—	—
2020-03-10	$3.76	$3.76	$2.83	$3.10	23,828,600	—	—	—	—	—
2020-03-09	$3.97	$4.00	$2.70	$2.80	27,812,000	—	—	—	—	—
2020-03-06	$6.41	$6.57	$5.82	$5.89	10,926,500	—	—	—	—	—
2020-03-05	$6.77	$6.87	$6.62	$6.67	6,499,900	—	—	—	—	—
2020-03-04	$7.21	$7.32	$6.83	$6.97	6,130,900	—	—	—	—	—
2020-03-03	$7.48	$7.56	$7.06	$7.09	7,107,300	—	—	—	—	—
2020-03-02	$7.50	$7.50	$7.18	$7.46	6,060,700	—	—	—	—	—
2020-02-28	$7.20	$7.38	$6.99	$7.37	12,354,200	—	—	—	—	—
2020-02-27	$7.61	$7.75	$7.27	$7.46	8,646,800	—	—	—	—	—
2020-02-26	$8.30	$8.31	$7.90	$7.91	3,855,000	—	—	—	—	—
2020-02-25	$8.55	$8.55	$8.18	$8.24	3,685,600	—	—	—	—	—
2020-02-24	$8.66	$8.66	$8.47	$8.49	3,565,300	—	—	—	—	—
2020-02-21	$9.09	$9.16	$8.95	$9.04	3,010,800	—	—	—	—	—
2020-02-20	$9.07	$9.27	$9.07	$9.19	5,152,600	—	—	—	—	—
2020-02-19	$8.98	$9.12	$8.89	$9.07	3,374,600	—	—	—	—	—
2020-02-18	$8.82	$8.98	$8.73	$8.90	3,165,400	—	—	—	—	—
2020-02-14	$9.06	$9.12	$8.81	$8.91	3,139,800	—	—	—	—	—
2020-02-13	$9.06	$9.15	$8.95	$8.98	3,224,700	—	—	—	—	—
2020-02-12	$9.15	$9.39	$8.52	$9.13	10,136,500	—	—	—	—	—
2020-02-11	$9.11	$9.23	$8.98	$9.02	5,483,700	—	—	—	—	—
2020-02-10	$8.85	$8.98	$8.70	$8.96	4,089,000	—	—	—	—	—
2020-02-07	$9.01	$9.10	$8.83	$8.93	3,008,100	—	—	—	—	—
2020-02-06	$9.11	$9.30	$8.90	$9.15	2,884,200	—	—	—	—	—
2020-02-05	$8.92	$9.33	$8.92	$9.14	5,627,600	—	—	—	—	—
2020-02-04	$8.83	$8.91	$8.71	$8.71	3,597,400	—	—	—	—	—
2020-02-03	$8.72	$8.87	$8.60	$8.63	5,775,700	—	—	—	—	—
2020-01-31	$8.88	$8.91	$8.66	$8.71	4,241,700	—	—	—	—	—
2020-01-30	$8.81	$9.07	$8.78	$9.06	4,127,000	—	—	—	—	—
2020-01-29	$8.91	$8.99	$8.87	$8.95	4,332,100	—	—	—	—	—
2020-01-28	$8.79	$8.94	$8.73	$8.86	4,593,300	—	—	—	—	—
2020-01-27	$8.48	$8.76	$8.46	$8.74	7,434,400	—	—	—	—	—
2020-01-24	$8.96	$8.98	$8.70	$8.75	3,600,500	—	—	—	—	—
2020-01-23	$8.96	$9.06	$8.80	$9.04	3,156,700	—	—	—	—	—
2020-01-22	$9.10	$9.18	$9.04	$9.09	4,057,700	—	—	—	—	—
2020-01-21	$9.23	$9.33	$9.12	$9.14	3,006,000	—	—	—	—	—
2020-01-17	$9.43	$9.43	$9.26	$9.26	2,127,100	—	—	—	—	—
2020-01-16	$9.54	$9.60	$9.38	$9.39	6,364,100	—	—	—	—	—
2020-01-15	$9.53	$9.53	$9.39	$9.49	3,632,900	—	—	—	—	—
2020-01-14	$9.64	$9.69	$9.54	$9.54	3,846,800	—	—	—	—	—
2020-01-13	$9.81	$9.82	$9.52	$9.67	3,487,100	—	—	—	—	—
2020-01-10	$9.94	$9.99	$9.87	$9.88	2,732,800	—	—	—	—	—
2020-01-09	$10.09	$10.09	$9.84	$9.99	5,120,900	—	—	—	—	—
2020-01-08	$10.41	$10.41	$9.99	$10.06	3,289,300	—	—	—	—	—
2020-01-07	$10.40	$10.46	$10.29	$10.41	2,457,200	—	—	—	—	—
2020-01-06	$10.28	$10.49	$10.27	$10.47	2,035,200	—	—	—	—	—
2020-01-03	$10.32	$10.52	$10.16	$10.19	3,408,900	—	—	—	—	—
2020-01-02	$10.18	$10.29	$10.05	$10.14	2,904,600	—	—	—	—	—
2019-12-31	$9.99	$10.22	$9.96	$10.15	2,001,600	—	—	—	—	—
2019-12-30	$10.14	$10.18	$10.00	$10.07	1,858,900	—	—	—	—	—
2019-12-27	$10.20	$10.21	$10.03	$10.06	4,296,300	—	—	—	—	—
2019-12-26	$10.09	$10.24	$10.05	$10.17	1,360,400	—	—	—	—	—
2019-12-24	$10.04	$10.09	$9.95	$10.01	939,800	—	—	—	—	—
2019-12-23	$9.87	$10.06	$9.87	$10.04	1,637,700	—	—	—	—	—
2019-12-20	$9.90	$9.94	$9.76	$9.86	6,958,100	—	—	—	—	—
2019-12-19	$9.80	$9.98	$9.78	$9.90	2,022,300	—	—	—	—	—
2019-12-18	$9.86	$9.96	$9.74	$9.84	1,807,400	—	—	—	—	—
2019-12-17	$9.80	$9.98	$9.74	$9.88	2,315,900	—	—	—	—	—
2019-12-16	$9.79	$9.86	$9.68	$9.73	2,630,600	—	—	—	—	—
2019-12-13	$9.62	$9.85	$9.56	$9.67	2,432,400	—	—	—	—	—
2019-12-12	$9.35	$9.68	$9.34	$9.62	2,511,000	—	—	—	$0.05	—
2019-12-11	$9.37	$9.50	$9.30	$9.41	1,907,000	—	—	—	—	—
2019-12-10	$9.16	$9.51	$9.16	$9.40	3,626,300	—	—	—	—	—
2019-12-09	$9.18	$9.40	$9.17	$9.21	2,533,100	—	—	—	—	—
2019-12-06	$8.73	$9.30	$8.71	$9.29	5,723,600	—	—	—	—	—
2019-12-05	$8.85	$8.91	$8.65	$8.70	3,346,000	—	—	—	—	—
2019-12-04	$8.68	$8.90	$8.58	$8.80	6,104,200	—	—	—	—	—
2019-12-03	$8.69	$8.73	$8.52	$8.53	2,589,300	—	—	—	—	—
2019-12-02	$8.91	$8.97	$8.76	$8.82	2,270,700	—	—	—	—	—
2019-11-29	$9.00	$9.01	$8.85	$8.89	834,200	—	—	—	—	—
2019-11-27	$9.09	$9.11	$8.88	$9.08	1,782,600	—	—	—	—	—
2019-11-26	$9.11	$9.17	$8.99	$9.13	3,516,800	—	—	—	—	—
2019-11-25	$8.98	$9.14	$8.88	$9.09	3,087,500	—	—	—	—	—
2019-11-22	$9.07	$9.13	$8.90	$8.97	1,711,600	—	—	—	—	—
2019-11-21	$8.95	$9.13	$8.91	$9.06	2,664,700	—	—	—	—	—
2019-11-20	$8.88	$9.14	$8.78	$8.91	2,843,500	—	—	—	—	—
2019-11-19	$9.11	$9.12	$8.83	$8.89	3,291,600	—	—	—	—	—
2019-11-18	$9.24	$9.24	$9.09	$9.15	1,724,600	—	—	—	—	—
2019-11-15	$9.13	$9.36	$9.10	$9.27	1,658,800	—	—	—	—	—
2019-11-14	$9.28	$9.32	$9.03	$9.04	2,008,400	—	—	—	—	—
2019-11-13	$9.17	$9.27	$9.11	$9.25	1,660,100	—	—	—	—	—
2019-11-12	$9.37	$9.50	$9.21	$9.24	1,698,100	—	—	—	—	—
2019-11-11	$9.02	$9.37	$9.02	$9.36	3,418,100	—	—	—	—	—
2019-11-08	$9.14	$9.22	$8.97	$9.17	2,325,600	—	—	—	—	—
2019-11-07	$8.95	$9.34	$8.94	$9.20	3,756,100	—	—	—	—	—
2019-11-06	$8.99	$9.04	$8.78	$8.82	4,227,700	—	—	—	—	—
2019-11-05	$8.91	$9.17	$8.91	$9.06	3,157,400	—	—	—	—	—
2019-11-04	$8.84	$9.07	$8.81	$8.89	3,360,500	—	—	—	—	—
2019-11-01	$8.57	$8.86	$8.56	$8.72	4,379,800	—	—	—	—	—
2019-10-31	$8.64	$8.67	$8.29	$8.49	6,144,300	—	—	—	—	—
2019-10-30	$8.86	$8.92	$8.52	$8.65	5,663,600	—	—	—	—	—
2019-10-29	$8.62	$8.97	$8.57	$8.86	2,610,800	—	—	—	—	—
2019-10-28	$8.84	$8.97	$8.64	$8.70	3,061,400	—	—	—	—	—
2019-10-25	$8.75	$8.91	$8.71	$8.77	2,936,400	—	—	—	—	—
2019-10-24	$8.95	$9.02	$8.65	$8.78	2,528,300	—	—	—	—	—
2019-10-23	$8.69	$9.03	$8.62	$8.95	4,832,500	—	—	—	—	—
2019-10-22	$8.67	$8.90	$8.49	$8.68	4,560,300	—	—	—	—	—
2019-10-21	$8.59	$8.82	$8.53	$8.74	2,383,100	—	—	—	—	—
2019-10-18	$8.69	$8.72	$8.53	$8.59	2,712,800	—	—	—	—	—
2019-10-17	$8.65	$8.66	$8.50	$8.65	3,455,300	—	—	—	—	—
2019-10-16	$8.53	$8.72	$8.53	$8.60	2,977,300	—	—	—	—	—
2019-10-15	$8.38	$8.75	$8.38	$8.54	4,058,100	—	—	—	—	—
2019-10-14	$8.43	$8.56	$8.37	$8.45	1,671,400	—	—	—	—	—
2019-10-11	$8.27	$8.64	$8.26	$8.58	5,961,100	—	—	—	—	—
2019-10-10	$8.09	$8.18	$8.01	$8.17	3,148,500	—	—	—	—	—
2019-10-09	$8.22	$8.26	$8.01	$8.03	4,683,300	—	—	—	—	—
2019-10-08	$8.48	$8.48	$8.10	$8.13	5,883,800	—	—	—	—	—
2019-10-07	$8.63	$8.77	$8.42	$8.57	4,409,300	—	—	—	—	—
2019-10-04	$8.77	$8.85	$8.48	$8.53	2,646,600	—	—	—	—	—
2019-10-03	$8.65	$8.85	$8.57	$8.78	4,272,400	—	—	—	—	—
2019-10-02	$9.09	$9.11	$8.62	$8.72	6,739,600	—	—	—	—	—
2019-10-01	$9.38	$9.49	$9.02	$9.12	3,538,600	—	—	—	—	—
2019-09-30	$9.61	$9.68	$9.38	$9.38	2,405,300	—	—	—	—	—
2019-09-27	$9.64	$9.82	$9.56	$9.61	4,803,000	—	—	—	—	—
2019-09-26	$9.73	$9.81	$9.55	$9.68	2,440,800	—	—	—	—	—
2019-09-25	$9.58	$9.78	$9.55	$9.72	3,490,100	—	—	—	—	—
2019-09-24	$9.79	$9.80	$9.64	$9.72	2,181,900	—	—	—	—	—
2019-09-23	$9.91	$9.99	$9.84	$9.87	2,208,300	—	—	—	—	—
2019-09-20	$10.03	$10.15	$9.86	$9.96	4,523,700	—	—	—	—	—
2019-09-19	$10.10	$10.14	$9.92	$9.98	4,322,200	—	—	—	—	—
2019-09-18	$10.05	$10.11	$9.86	$9.97	6,415,400	—	—	—	—	—
2019-09-17	$10.42	$10.45	$10.02	$10.15	6,643,700	—	—	—	—	—
2019-09-16	$10.06	$10.82	$10.00	$10.52	13,798,800	—	—	—	—	—
2019-09-13	$9.52	$9.63	$9.24	$9.35	4,723,200	—	—	—	—	—
2019-09-12	$9.15	$9.63	$9.06	$9.50	4,024,400	—	—	—	$0.04	—
2019-09-11	$9.34	$9.49	$9.18	$9.37	4,807,100	—	—	—	—	—
2019-09-10	$9.32	$9.55	$9.26	$9.35	3,074,600	—	—	—	—	—
2019-09-09	$9.24	$9.48	$9.19	$9.26	4,273,700	—	—	—	—	—
2019-09-06	$9.07	$9.12	$8.96	$9.11	2,742,800	—	—	—	—	—
2019-09-05	$8.79	$9.16	$8.79	$9.14	4,762,400	—	—	—	—	—
2019-09-04	$8.80	$8.84	$8.60	$8.72	3,397,600	—	—	—	—	—
2019-09-03	$8.51	$8.64	$8.41	$8.62	1,660,700	—	—	—	—	—
2019-08-30	$8.93	$8.99	$8.72	$8.73	2,765,800	—	—	—	—	—
2019-08-29	$8.60	$8.93	$8.60	$8.89	2,471,000	—	—	—	—	—
2019-08-28	$8.39	$8.53	$8.28	$8.51	4,396,700	—	—	—	—	—
2019-08-27	$8.44	$8.54	$8.27	$8.28	3,025,900	—	—	—	—	—
2019-08-26	$8.42	$8.55	$8.34	$8.41	1,949,300	—	—	—	—	—
2019-08-23	$8.42	$8.66	$8.27	$8.30	2,710,500	—	—	—	—	—
2019-08-22	$8.57	$8.71	$8.52	$8.57	1,953,300	—	—	—	—	—
2019-08-21	$8.30	$8.69	$8.28	$8.54	5,474,700	—	—	—	—	—
2019-08-20	$8.19	$8.30	$8.14	$8.22	3,038,700	—	—	—	—	—
2019-08-19	$8.35	$8.35	$8.06	$8.26	3,414,000	—	—	—	—	—
2019-08-16	$8.24	$8.24	$8.13	$8.17	2,748,600	—	—	—	—	—
2019-08-15	$8.23	$8.31	$8.06	$8.17	2,479,500	—	—	—	—	—
2019-08-14	$8.45	$8.50	$8.18	$8.28	3,263,300	—	—	—	—	—
2019-08-13	$8.49	$8.86	$8.39	$8.72	5,196,300	—	—	—	—	—
2019-08-12	$8.50	$8.59	$8.40	$8.50	2,438,600	—	—	—	—	—
2019-08-09	$8.56	$8.66	$8.46	$8.54	1,936,800	—	—	—	—	—
2019-08-08	$8.31	$8.50	$8.27	$8.49	3,109,200	—	—	—	—	—
2019-08-07	$8.27	$8.37	$8.13	$8.26	3,658,400	—	—	—	—	—
2019-08-06	$8.49	$8.58	$8.36	$8.46	3,424,500	—	—	—	—	—
2019-08-05	$8.60	$8.64	$8.44	$8.45	1,715,000	—	—	—	—	—
2019-08-02	$9.06	$9.19	$8.72	$8.83	2,670,200	—	—	—	—	—
2019-08-01	$9.15	$9.26	$8.89	$9.09	3,650,900	—	—	—	—	—
2019-07-31	$9.33	$9.46	$9.17	$9.28	3,552,600	—	—	—	—	—
2019-07-30	$8.81	$9.36	$8.78	$9.26	3,599,900	—	—	—	—	—
2019-07-29	$9.24	$9.30	$8.85	$8.89	3,552,000	—	—	—	—	—
2019-07-26	$9.18	$9.32	$9.05	$9.21	4,358,600	—	—	—	—	—
2019-07-25	$9.44	$9.49	$9.03	$9.18	5,857,200	—	—	—	—	—
2019-07-24	$9.55	$9.76	$9.30	$9.34	5,335,000	—	—	—	—	—
2019-07-23	$9.56	$9.69	$9.45	$9.63	3,261,800	—	—	—	—	—
2019-07-22	$9.52	$9.63	$9.50	$9.55	1,964,000	—	—	—	—	—
2019-07-19	$9.28	$9.55	$9.26	$9.51	2,570,000	—	—	—	—	—
2019-07-18	$9.43	$9.57	$9.09	$9.26	5,707,000	—	—	—	—	—
2019-07-17	$9.47	$9.56	$9.31	$9.48	5,756,900	—	—	—	—	—
2019-07-16	$9.51	$9.55	$9.36	$9.38	5,070,600	—	—	—	—	—
2019-07-15	$9.59	$9.63	$9.49	$9.56	3,654,300	—	—	—	—	—
2019-07-12	$9.44	$9.57	$9.41	$9.57	3,054,000	—	—	—	—	—
2019-07-11	$9.38	$9.45	$9.25	$9.44	2,699,900	—	—	—	—	—
2019-07-10	$9.23	$9.48	$9.16	$9.38	4,532,700	—	—	—	—	—
2019-07-09	$8.93	$9.15	$8.84	$9.10	3,982,300	—	—	—	—	—
2019-07-08	$8.92	$9.08	$8.87	$8.98	2,009,300	—	—	—	—	—
2019-07-05	$8.87	$8.99	$8.78	$8.95	2,433,700	—	—	—	—	—
2019-07-03	$8.85	$8.88	$8.73	$8.81	1,104,000	—	—	—	—	—
2019-07-02	$8.86	$8.86	$8.65	$8.82	2,918,600	—	—	—	—	—
2019-07-01	$9.00	$9.14	$8.79	$8.89	2,422,100	—	—	—	—	—
2019-06-28	$8.87	$8.93	$8.66	$8.82	2,555,100	—	—	—	—	—
2019-06-27	$8.98	$8.98	$8.79	$8.85	2,720,600	—	—	—	—	—
2019-06-26	$8.89	$9.16	$8.88	$8.98	2,997,800	—	—	—	—	—
2019-06-25	$8.79	$9.02	$8.74	$8.77	3,836,400	—	—	—	—	—
2019-06-24	$8.83	$8.89	$8.71	$8.78	3,602,800	—	—	—	—	—
2019-06-21	$8.97	$9.04	$8.79	$8.81	4,479,400	—	—	—	—	—
2019-06-20	$8.99	$9.06	$8.86	$8.98	4,187,100	—	—	—	—	—
2019-06-19	$8.93	$9.05	$8.66	$8.76	4,632,400	—	—	—	—	—
2019-06-18	$8.82	$9.01	$8.81	$8.86	3,996,300	—	—	—	—	—
2019-06-17	$8.39	$8.74	$8.39	$8.72	3,454,300	—	—	—	—	—
2019-06-14	$8.40	$8.50	$8.32	$8.47	2,707,300	—	—	—	—	—
2019-06-13	$8.39	$8.49	$8.35	$8.41	3,769,600	—	—	—	$0.04	—
2019-06-12	$8.29	$8.41	$8.23	$8.26	3,764,600	—	—	—	—	—
2019-06-11	$8.42	$8.47	$8.25	$8.41	3,141,800	—	—	—	—	—
2019-06-10	$8.28	$8.39	$8.11	$8.27	2,831,600	—	—	—	—	—
2019-06-07	$7.92	$8.28	$7.89	$8.22	3,836,300	—	—	—	—	—
2019-06-06	$7.80	$7.91	$7.72	$7.88	5,804,600	—	—	—	—	—
2019-06-05	$8.09	$8.09	$7.67	$7.72	4,899,200	—	—	—	—	—
2019-06-04	$8.17	$8.20	$7.99	$8.03	3,974,700	—	—	—	—	—
2019-06-03	$8.31	$8.48	$8.03	$8.06	7,068,600	—	—	—	—	—
2019-05-31	$8.12	$8.30	$8.10	$8.19	3,914,600	—	—	—	—	—
2019-05-30	$8.37	$8.48	$8.25	$8.33	4,063,700	—	—	—	—	—
2019-05-29	$8.11	$8.41	$8.04	$8.39	6,043,200	—	—	—	—	—
2019-05-28	$8.36	$8.38	$8.20	$8.29	2,661,200	—	—	—	—	—
2019-05-24	$8.35	$8.42	$8.12	$8.25	4,078,900	—	—	—	—	—
2019-05-23	$8.31	$8.31	$8.06	$8.24	5,841,900	—	—	—	—	—
2019-05-22	$8.65	$8.73	$8.51	$8.54	3,412,200	—	—	—	—	—
2019-05-21	$8.59	$8.77	$8.58	$8.77	3,176,200	—	—	—	—	—
2019-05-20	$8.64	$8.65	$8.54	$8.56	2,842,900	—	—	—	—	—
2019-05-17	$8.70	$8.80	$8.62	$8.64	3,571,500	—	—	—	—	—
2019-05-16	$8.88	$9.04	$8.71	$8.77	5,608,400	—	—	—	—	—
2019-05-15	$8.83	$9.01	$8.74	$8.83	5,987,300	—	—	—	—	—
2019-05-14	$8.78	$9.02	$8.78	$8.95	3,289,900	—	—	—	—	—
2019-05-13	$8.94	$9.09	$8.73	$8.75	3,364,400	—	—	—	—	—
2019-05-10	$8.95	$9.15	$8.80	$9.05	5,335,000	—	—	—	—	—
2019-05-09	$8.82	$9.07	$8.73	$8.97	3,868,600	—	—	—	—	—
2019-05-08	$8.88	$9.20	$8.88	$8.94	3,624,600	—	—	—	—	—
2019-05-07	$8.92	$8.92	$8.73	$8.89	4,388,900	—	—	—	—	—
2019-05-06	$8.86	$9.13	$8.81	$9.11	4,659,900	—	—	—	—	—
2019-05-03	$9.24	$9.26	$8.92	$9.02	5,649,600	—	—	—	—	—
2019-05-02	$9.26	$9.33	$9.01	$9.10	7,092,400	—	—	—	—	—
2019-05-01	$9.87	$9.92	$9.39	$9.39	6,798,200	—	—	—	—	—
2019-04-30	$10.04	$10.09	$9.82	$9.91	5,200,900	—	—	—	—	—
2019-04-29	$10.00	$10.07	$9.88	$9.95	4,362,800	—	—	—	—	—
2019-04-26	$10.05	$10.09	$9.82	$10.01	9,221,000	—	—	—	—	—
2019-04-25	$10.12	$10.20	$10.03	$10.16	5,411,700	—	—	—	—	—
2019-04-24	$10.59	$10.60	$10.08	$10.19	12,133,900	—	—	—	—	—
2019-04-23	$10.35	$10.47	$10.27	$10.44	13,473,500	—	—	—	—	—
2019-04-22	$10.23	$10.48	$10.21	$10.43	5,599,300	—	—	—	—	—
2019-04-18	$10.16	$10.19	$10.03	$10.09	4,691,300	—	—	—	—	—
2019-04-17	$9.94	$10.19	$9.85	$10.16	4,472,200	—	—	—	—	—
2019-04-16	$9.95	$9.99	$9.81	$9.86	5,465,700	—	—	—	—	—
2019-04-15	$9.92	$9.92	$9.76	$9.78	2,867,900	—	—	—	—	—
2019-04-12	$10.09	$10.18	$9.84	$9.90	3,347,000	—	—	—	—	—
2019-04-11	$9.92	$10.09	$9.83	$9.86	5,725,700	—	—	—	—	—
2019-04-10	$9.64	$10.06	$9.63	$10.03	7,361,400	—	—	—	—	—
2019-04-09	$9.58	$9.61	$9.40	$9.57	5,280,900	—	—	—	—	—
2019-04-08	$9.45	$9.67	$9.45	$9.64	5,391,000	—	—	—	—	—
2019-04-05	$9.01	$9.39	$9.01	$9.39	4,887,100	—	—	—	—	—
2019-04-04	$8.93	$9.02	$8.81	$8.98	4,282,200	—	—	—	—	—
2019-04-03	$9.15	$9.18	$8.82	$8.95	4,067,200	—	—	—	—	—
2019-04-02	$9.14	$9.21	$9.00	$9.10	4,707,700	—	—	—	—	—
2019-04-01	$8.94	$9.13	$8.91	$9.13	6,492,800	—	—	—	—	—
2019-03-29	$8.80	$8.81	$8.55	$8.68	3,158,300	—	—	—	—	—
2019-03-28	$8.55	$8.65	$8.44	$8.61	3,884,500	—	—	—	—	—
2019-03-27	$8.71	$8.76	$8.57	$8.61	4,371,800	—	—	—	—	—
2019-03-26	$8.57	$8.79	$8.57	$8.72	3,602,200	—	—	—	—	—
2019-03-25	$8.70	$8.78	$8.49	$8.52	4,025,000	—	—	—	—	—
2019-03-22	$9.05	$9.05	$8.74	$8.75	3,211,500	—	—	—	—	—
2019-03-21	$9.13	$9.27	$9.07	$9.19	2,764,800	—	—	—	—	—
2019-03-20	$8.84	$9.24	$8.82	$9.17	3,804,500	—	—	—	—	—
2019-03-19	$9.00	$9.05	$8.80	$8.88	4,468,400	—	—	—	—	—
2019-03-18	$8.79	$8.94	$8.79	$8.91	2,899,700	—	—	—	—	—
2019-03-15	$8.75	$8.81	$8.58	$8.77	4,046,900	—	—	—	—	—
2019-03-14	$8.82	$8.89	$8.71	$8.80	4,808,100	—	—	—	$0.04	—
2019-03-13	$8.71	$8.90	$8.71	$8.85	5,228,100	—	—	—	—	—
2019-03-12	$8.61	$8.70	$8.55	$8.68	3,797,800	—	—	—	—	—
2019-03-11	$8.28	$8.59	$8.28	$8.56	4,381,100	—	—	—	—	—
2019-03-08	$8.19	$8.26	$7.96	$8.21	4,652,400	—	—	—	—	—
2019-03-07	$8.40	$8.48	$8.26	$8.44	4,037,100	—	—	—	—	—
2019-03-06	$8.47	$8.49	$8.35	$8.37	5,523,500	—	—	—	—	—
2019-03-05	$8.65	$8.72	$8.49	$8.60	4,860,900	—	—	—	—	—
2019-03-04	$9.06	$9.14	$8.43	$8.63	9,221,200	—	—	—	—	—
2019-03-01	$9.22	$9.27	$9.10	$9.14	2,540,100	—	—	—	—	—
2019-02-28	$9.11	$9.19	$8.97	$9.16	2,619,200	—	—	—	—	—
2019-02-27	$9.31	$9.32	$9.12	$9.15	3,463,300	—	—	—	—	—
2019-02-26	$8.99	$9.25	$8.93	$9.20	4,350,100	—	—	—	—	—
2019-02-25	$8.88	$9.00	$8.79	$8.93	4,664,400	—	—	—	—	—
2019-02-22	$8.80	$8.90	$8.71	$8.89	2,576,300	—	—	—	—	—
2019-02-21	$8.79	$8.87	$8.61	$8.71	4,335,500	—	—	—	—	—
2019-02-20	$8.77	$8.89	$8.73	$8.86	5,241,700	—	—	—	—	—
2019-02-19	$8.66	$8.82	$8.62	$8.78	4,261,400	—	—	—	—	—
2019-02-15	$8.51	$8.70	$8.49	$8.69	4,476,000	—	—	—	—	—
2019-02-14	$8.28	$8.59	$8.28	$8.36	6,962,900	—	—	—	—	—
2019-02-13	$7.75	$8.45	$7.67	$8.34	12,069,600	—	—	—	—	—
2019-02-12	$7.74	$7.88	$7.66	$7.87	4,228,600	—	—	—	—	—
2019-02-11	$7.38	$7.60	$7.23	$7.55	4,525,600	—	—	—	—	—
2019-02-08	$7.60	$7.60	$7.39	$7.49	5,682,100	—	—	—	—	—
2019-02-07	$7.76	$7.76	$7.53	$7.59	6,815,300	—	—	—	—	—
2019-02-06	$7.76	$7.91	$7.67	$7.84	2,797,300	—	—	—	—	—
2019-02-05	$7.68	$7.88	$7.68	$7.78	3,639,300	—	—	—	—	—
2019-02-04	$7.65	$7.76	$7.61	$7.71	3,238,800	—	—	—	—	—
2019-02-01	$7.86	$7.90	$7.64	$7.70	6,590,700	—	—	—	—	—
2019-01-31	$8.11	$8.11	$7.74	$7.79	4,615,200	—	—	—	—	—
2019-01-30	$7.96	$8.16	$7.95	$8.03	4,655,100	—	—	—	—	—
2019-01-29	$7.88	$8.03	$7.85	$7.87	3,246,100	—	—	—	—	—
2019-01-28	$7.67	$7.78	$7.60	$7.78	4,490,100	—	—	—	—	—
2019-01-25	$7.69	$7.80	$7.60	$7.79	4,460,200	—	—	—	—	—
2019-01-24	$7.58	$7.71	$7.49	$7.61	4,000,600	—	—	—	—	—
2019-01-23	$7.76	$7.82	$7.49	$7.58	5,295,600	—	—	—	—	—
2019-01-22	$7.89	$7.91	$7.65	$7.74	3,914,200	—	—	—	—	—
2019-01-18	$8.13	$8.18	$7.97	$8.14	3,275,500	—	—	—	—	—
2019-01-17	$7.84	$8.13	$7.75	$8.03	3,276,300	—	—	—	—	—
2019-01-16	$8.11	$8.16	$7.92	$7.98	4,231,400	—	—	—	—	—
2019-01-15	$8.05	$8.26	$8.05	$8.13	2,827,100	—	—	—	—	—
2019-01-14	$7.96	$8.10	$7.95	$8.01	2,443,300	—	—	—	—	—
2019-01-11	$8.05	$8.22	$7.98	$8.10	1,997,800	—	—	—	—	—
2019-01-10	$7.98	$8.23	$7.93	$8.20	1,756,300	—	—	—	—	—
2019-01-09	$8.04	$8.13	$7.76	$8.10	7,111,700	—	—	—	—	—
2019-01-08	$7.86	$8.02	$7.73	$7.89	3,648,100	—	—	—	—	—
2019-01-07	$7.75	$7.94	$7.66	$7.79	3,317,700	—	—	—	—	—
2019-01-04	$7.42	$7.72	$7.36	$7.69	3,516,400	—	—	—	—	—
2019-01-03	$7.29	$7.41	$7.12	$7.22	3,128,100	—	—	—	—	—
2019-01-02	$6.87	$7.38	$6.75	$7.26	3,512,000	—	—	—	—	—
2018-12-31	$6.97	$7.12	$6.91	$7.03	2,629,400	—	—	—	—	—
2018-12-28	$6.85	$7.07	$6.80	$6.87	4,271,200	—	—	—	—	—
2018-12-27	$6.75	$6.84	$6.53	$6.82	5,292,000	—	—	—	—	—
2018-12-26	$6.49	$7.01	$6.15	$7.00	4,269,000	—	—	—	—	—
2018-12-24	$6.55	$6.59	$6.43	$6.44	1,997,400	—	—	—	—	—
2018-12-21	$6.77	$6.94	$6.59	$6.63	3,391,100	—	—	—	—	—
2018-12-20	$6.89	$7.04	$6.61	$6.78	5,375,700	—	—	—	—	—
2018-12-19	$7.15	$7.35	$6.90	$6.95	3,726,400	—	—	—	—	—
2018-12-18	$7.32	$7.32	$6.98	$7.08	5,764,800	—	—	—	—	—
2018-12-17	$7.69	$7.80	$7.27	$7.36	4,414,500	—	—	—	—	—
2018-12-14	$7.83	$7.89	$7.63	$7.67	2,982,900	—	—	—	—	—
2018-12-13	$7.82	$7.99	$7.76	$7.93	3,666,000	—	—	—	—	—
2018-12-12	$7.72	$8.16	$7.69	$7.88	3,630,200	—	—	—	—	—
2018-12-11	$7.77	$8.19	$7.52	$7.53	4,392,700	—	—	—	—	—
2018-12-10	$7.58	$7.61	$7.32	$7.49	3,530,200	—	—	—	—	—
2018-12-07	$7.97	$8.16	$7.63	$7.64	4,213,000	—	—	—	—	—
2018-12-06	$7.86	$8.02	$7.58	$7.65	5,221,500	—	—	—	—	—
2018-12-04	$8.28	$8.35	$8.05	$8.14	4,672,600	—	—	—	—	—
2018-12-03	$8.11	$8.43	$8.01	$8.33	9,847,800	—	—	—	—	—
2018-11-30	$7.17	$7.49	$7.10	$7.38	5,510,300	—	—	—	—	—
2018-11-29	$6.93	$7.41	$6.93	$7.34	6,763,600	—	—	—	—	—
2018-11-28	$7.02	$7.14	$6.89	$6.93	3,351,900	—	—	—	—	—
2018-11-27	$6.99	$7.12	$6.89	$7.07	5,100,200	—	—	—	—	—
2018-11-26	$7.14	$7.28	$6.92	$7.02	6,697,200	—	—	—	—	—
2018-11-23	$7.44	$7.44	$7.11	$7.12	3,275,000	—	—	—	—	—
2018-11-21	$7.56	$7.79	$7.52	$7.66	4,772,100	—	—	—	—	—
2018-11-20	$7.86	$7.86	$7.40	$7.48	5,591,700	—	—	—	—	—
2018-11-19	$7.98	$8.38	$7.80	$8.03	7,085,900	—	—	—	—	—
2018-11-16	$8.38	$8.44	$7.99	$8.11	5,045,800	—	—	—	—	—
2018-11-15	$8.13	$8.43	$8.12	$8.30	4,088,600	—	—	—	—	—
2018-11-14	$8.38	$8.64	$8.03	$8.13	6,196,300	—	—	—	—	—
2018-11-13	$8.67	$8.77	$8.31	$8.33	5,205,000	—	—	—	—	—
2018-11-12	$9.03	$9.07	$8.66	$8.70	3,944,400	—	—	—	—	—
2018-11-09	$8.94	$9.07	$8.58	$8.94	4,225,900	—	—	—	—	—
2018-11-08	$9.12	$9.27	$9.07	$9.18	3,861,600	—	—	—	—	—
2018-11-07	$9.18	$9.28	$9.02	$9.19	3,865,100	—	—	—	—	—
2018-11-06	$9.02	$9.11	$8.90	$9.09	3,498,600	—	—	—	—	—
2018-11-05	$8.86	$9.02	$8.83	$9.00	2,262,300	—	—	—	—	—
2018-11-02	$8.85	$8.96	$8.64	$8.75	4,486,000	—	—	—	—	—
2018-11-01	$8.49	$8.84	$8.47	$8.77	5,913,700	—	—	—	—	—
2018-10-31	$8.57	$8.97	$8.37	$8.46	9,229,400	—	—	—	—	—
2018-10-30	$8.30	$8.46	$8.06	$8.44	4,075,200	—	—	—	—	—
2018-10-29	$8.55	$8.55	$8.18	$8.30	5,390,400	—	—	—	—	—
2018-10-26	$8.31	$8.61	$8.24	$8.50	5,242,600	—	—	—	—	—
2018-10-25	$8.46	$8.54	$8.28	$8.49	4,106,700	—	—	—	—	—
2018-10-24	$8.54	$8.68	$8.31	$8.35	6,329,800	—	—	—	—	—
2018-10-23	$8.40	$8.65	$8.24	$8.49	4,837,800	—	—	—	—	—
2018-10-22	$8.55	$8.63	$8.45	$8.62	2,648,500	—	—	—	—	—
2018-10-19	$8.56	$8.67	$8.48	$8.50	3,554,700	—	—	—	—	—
2018-10-18	$8.52	$8.60	$8.40	$8.50	4,173,800	—	—	—	—	—
2018-10-17	$8.70	$8.74	$8.46	$8.69	2,628,400	—	—	—	—	—
2018-10-16	$8.55	$8.81	$8.51	$8.79	3,693,600	—	—	—	—	—
2018-10-15	$8.77	$8.85	$8.46	$8.47	3,045,900	—	—	—	—	—
2018-10-12	$9.13	$9.13	$8.61	$8.76	5,517,300	—	—	—	—	—
2018-10-11	$9.11	$9.24	$8.91	$8.96	3,620,900	—	—	—	—	—
2018-10-10	$9.99	$10.00	$9.23	$9.27	5,312,900	—	—	—	—	—
2018-10-09	$10.00	$10.07	$9.89	$9.93	3,064,600	—	—	—	—	—
2018-10-08	$9.95	$10.02	$9.85	$9.96	2,102,100	—	—	—	—	—
2018-10-05	$10.28	$10.32	$10.02	$10.09	3,055,300	—	—	—	—	—
2018-10-04	$10.32	$10.35	$10.14	$10.24	3,626,500	—	—	—	—	—
2018-10-03	$10.16	$10.46	$10.03	$10.44	4,389,200	—	—	—	—	—
2018-10-02	$10.37	$10.39	$10.09	$10.12	2,406,100	—	—	—	—	—
2018-10-01	$10.27	$10.65	$10.18	$10.42	4,928,800	—	—	—	—	—
2018-09-28	$10.00	$10.15	$9.91	$10.03	2,244,300	—	—	—	—	—
2018-09-27	$9.48	$10.05	$9.42	$10.05	5,718,400	—	—	—	—	—
2018-09-26	$9.40	$9.48	$9.20	$9.25	3,764,300	—	—	—	—	—
2018-09-25	$9.75	$9.75	$9.37	$9.37	2,442,800	—	—	—	—	—
2018-09-24	$9.50	$9.72	$9.45	$9.63	2,550,900	—	—	—	—	—
2018-09-21	$9.24	$9.42	$9.19	$9.35	2,679,200	—	—	—	—	—
2018-09-20	$9.28	$9.36	$9.14	$9.20	4,190,800	—	—	—	—	—
2018-09-19	$9.00	$9.32	$8.93	$9.22	6,321,000	—	—	—	—	—
2018-09-18	$8.85	$9.03	$8.79	$8.96	3,731,700	—	—	—	—	—
2018-09-17	$8.90	$8.95	$8.69	$8.75	2,229,600	—	—	—	—	—
2018-09-14	$8.94	$9.01	$8.82	$8.86	1,667,200	—	—	—	—	—
2018-09-13	$9.05	$9.11	$8.81	$8.96	4,633,900	—	—	—	$0.04	—
2018-09-12	$9.11	$9.22	$9.02	$9.13	3,458,700	—	—	—	—	—
2018-09-11	$9.04	$9.06	$8.80	$9.01	4,338,700	—	—	—	—	—
2018-09-10	$9.10	$9.52	$8.98	$9.00	7,523,300	—	—	—	—	—
2018-09-07	$8.53	$8.91	$8.25	$8.88	6,388,500	—	—	—	—	—
2018-09-06	$8.96	$9.10	$8.78	$8.84	2,333,500	—	—	—	—	—
2018-09-05	$8.94	$9.01	$8.71	$8.98	2,135,100	—	—	—	—	—
2018-09-04	$9.24	$9.26	$8.94	$9.00	3,675,700	—	—	—	—	—
2018-08-31	$9.37	$9.42	$9.22	$9.31	3,535,400	—	—	—	—	—
2018-08-30	$9.73	$9.80	$9.17	$9.52	6,758,900	—	—	—	—	—
2018-08-29	$9.78	$9.85	$9.67	$9.76	2,638,000	—	—	—	—	—
2018-08-28	$9.90	$9.97	$9.68	$9.69	1,724,500	—	—	—	—	—
2018-08-27	$9.74	$9.92	$9.68	$9.81	2,171,400	—	—	—	—	—
2018-08-24	$9.53	$9.75	$9.49	$9.68	2,596,200	—	—	—	—	—
2018-08-23	$9.37	$9.41	$9.23	$9.41	2,587,700	—	—	—	—	—
2018-08-22	$9.44	$9.56	$9.40	$9.45	2,851,700	—	—	—	—	—
2018-08-21	$9.32	$9.42	$9.30	$9.33	1,651,600	—	—	—	—	—
2018-08-20	$9.18	$9.26	$9.10	$9.22	3,264,100	—	—	—	—	—
2018-08-17	$8.91	$9.19	$8.82	$9.15	4,072,100	—	—	—	—	—
2018-08-16	$8.85	$9.03	$8.81	$8.81	6,101,700	—	—	—	—	—
2018-08-15	$9.38	$9.40	$8.77	$8.95	7,254,100	—	—	—	—	—
2018-08-14	$9.98	$10.00	$9.54	$9.54	5,615,100	—	—	—	—	—
2018-08-13	$9.89	$10.01	$9.87	$9.90	1,786,700	—	—	—	—	—
2018-08-10	$9.85	$9.98	$9.72	$9.93	1,714,700	—	—	—	—	—
2018-08-09	$9.80	$9.97	$9.78	$9.90	2,718,200	—	—	—	—	—
2018-08-08	$9.97	$9.98	$9.68	$9.81	2,763,300	—	—	—	—	—
2018-08-07	$10.19	$10.40	$9.99	$10.00	1,672,600	—	—	—	—	—
2018-08-06	$10.19	$10.33	$10.17	$10.25	881,000	—	—	—	—	—
2018-08-03	$10.03	$10.16	$9.99	$10.14	1,518,600	—	—	—	—	—
2018-08-02	$9.95	$10.16	$9.93	$10.05	2,542,400	—	—	—	—	—
2018-08-01	$9.95	$10.10	$9.85	$10.01	4,869,700	—	—	—	—	—
2018-07-31	$10.08	$10.12	$9.89	$10.04	2,575,900	—	—	—	—	—
2018-07-30	$10.13	$10.18	$9.99	$10.07	3,244,500	—	—	—	—	—
2018-07-27	$10.16	$10.26	$9.85	$9.93	3,941,500	—	—	—	—	—
2018-07-26	$10.25	$10.62	$10.15	$10.19	4,752,900	—	—	—	—	—
2018-07-25	$10.30	$10.41	$10.19	$10.37	2,328,400	—	—	—	—	—
2018-07-24	$10.22	$10.37	$10.18	$10.22	1,653,900	—	—	—	—	—
2018-07-23	$10.23	$10.28	$10.10	$10.17	1,928,700	—	—	—	—	—
2018-07-20	$10.27	$10.33	$10.12	$10.15	2,294,900	—	—	—	—	—
2018-07-19	$10.28	$10.52	$10.18	$10.19	3,323,000	—	—	—	—	—
2018-07-18	$10.37	$10.41	$10.21	$10.39	2,655,000	—	—	—	—	—
2018-07-17	$10.31	$10.47	$10.20	$10.46	2,268,400	—	—	—	—	—
2018-07-16	$10.39	$10.51	$10.24	$10.39	2,622,600	—	—	—	—	—
2018-07-13	$10.64	$10.72	$10.53	$10.57	2,750,900	—	—	—	—	—
2018-07-12	$10.90	$10.91	$10.59	$10.65	3,209,400	—	—	—	—	—
2018-07-11	$10.97	$11.05	$10.61	$10.75	2,361,200	—	—	—	—	—
2018-07-10	$11.16	$11.29	$11.07	$11.16	1,890,800	—	—	—	—	—
2018-07-09	$10.89	$11.10	$10.88	$11.08	3,115,200	—	—	—	—	—
2018-07-06	$10.32	$10.87	$10.26	$10.82	2,344,900	—	—	—	—	—
2018-07-05	$10.66	$10.66	$10.35	$10.38	1,643,500	—	—	—	—	—
2018-07-03	$10.56	$10.77	$10.45	$10.48	2,166,000	—	—	—	—	—
2018-07-02	$10.30	$10.45	$10.10	$10.34	2,109,800	—	—	—	—	—
2018-06-29	$10.19	$10.47	$10.14	$10.38	3,359,800	—	—	—	—	—
2018-06-28	$10.18	$10.22	$9.97	$10.04	5,232,900	—	—	—	—	—
2018-06-27	$10.16	$10.31	$10.11	$10.14	4,446,500	—	—	—	—	—
2018-06-26	$9.83	$10.05	$9.74	$9.98	3,570,200	—	—	—	—	—
2018-06-25	$9.92	$10.06	$9.68	$9.75	2,388,200	—	—	—	—	—
2018-06-22	$9.53	$9.95	$9.49	$9.91	4,165,900	—	—	—	—	—
2018-06-21	$9.51	$9.58	$9.11	$9.20	3,196,700	—	—	—	—	—
2018-06-20	$9.49	$9.71	$9.49	$9.64	2,097,100	—	—	—	—	—
2018-06-19	$9.27	$9.52	$9.25	$9.41	1,673,200	—	—	—	—	—
2018-06-18	$9.20	$9.59	$9.18	$9.51	5,221,400	—	—	—	—	—
2018-06-15	$9.41	$9.44	$9.20	$9.22	2,969,600	—	—	—	—	—
2018-06-14	$9.84	$9.86	$9.45	$9.47	2,131,400	—	—	—	$0.04	—
2018-06-13	$9.81	$9.92	$9.74	$9.78	1,841,400	—	—	—	—	—
2018-06-12	$9.89	$9.99	$9.76	$9.81	2,221,400	—	—	—	—	—
2018-06-11	$9.99	$10.04	$9.88	$9.91	2,738,100	—	—	—	—	—
2018-06-08	$10.00	$10.10	$9.94	$10.04	2,139,800	—	—	—	—	—
2018-06-07	$10.18	$10.21	$9.99	$10.04	2,613,500	—	—	—	—	—
2018-06-06	$9.93	$10.11	$9.87	$10.04	2,578,100	—	—	—	—	—
2018-06-05	$9.70	$9.95	$9.63	$9.89	3,973,300	—	—	—	—	—
2018-06-04	$10.44	$10.51	$9.47	$9.78	14,281,700	—	—	—	—	—
2018-06-01	$10.59	$10.69	$10.36	$10.40	5,470,600	—	—	—	—	—
2018-05-31	$10.45	$10.71	$10.39	$10.54	3,522,800	—	—	—	—	—
2018-05-30	$10.46	$10.63	$10.41	$10.55	4,191,500	—	—	—	—	—
2018-05-29	$10.11	$10.44	$10.07	$10.36	3,546,100	—	—	—	—	—
2018-05-25	$10.53	$10.54	$10.12	$10.35	3,722,400	—	—	—	—	—
2018-05-24	$10.70	$10.89	$10.48	$10.85	3,388,000	—	—	—	—	—
2018-05-23	$11.08	$11.10	$10.86	$10.92	4,194,700	—	—	—	—	—
2018-05-22	$11.21	$11.47	$11.12	$11.19	5,666,300	—	—	—	—	—
2018-05-21	$11.09	$11.25	$10.94	$11.05	2,389,600	—	—	—	—	—
2018-05-18	$11.11	$11.14	$11.02	$11.02	3,805,900	—	—	—	—	—
2018-05-17	$11.14	$11.36	$11.09	$11.20	5,738,400	—	—	—	—	—
2018-05-16	$10.86	$10.94	$10.75	$10.88	2,889,600	—	—	—	—	—
2018-05-15	$10.89	$10.90	$10.72	$10.86	2,876,700	—	—	—	—	—
2018-05-14	$11.03	$11.13	$10.91	$10.95	3,319,500	—	—	—	—	—
2018-05-11	$11.03	$11.07	$10.90	$10.94	2,558,500	—	—	—	—	—
2018-05-10	$11.04	$11.10	$10.93	$11.04	3,705,400	—	—	—	—	—
2018-05-09	$10.92	$11.27	$10.91	$10.96	10,695,000	—	—	—	—	—
2018-05-08	$10.33	$10.75	$10.02	$10.73	7,040,900	—	—	—	—	—
2018-05-07	$10.24	$10.82	$10.24	$10.48	6,532,500	—	—	—	—	—
2018-05-04	$10.04	$10.22	$10.00	$10.13	3,946,100	—	—	—	—	—
2018-05-03	$10.18	$10.28	$10.08	$10.10	3,412,400	—	—	—	—	—
2018-05-02	$10.03	$10.35	$10.02	$10.18	3,443,900	—	—	—	—	—
2018-05-01	$9.99	$10.12	$9.90	$10.06	2,832,100	—	—	—	—	—
2018-04-30	$9.96	$10.19	$9.87	$10.03	3,021,300	—	—	—	—	—
2018-04-27	$9.97	$10.08	$9.90	$10.02	2,486,500	—	—	—	—	—
2018-04-26	$9.98	$10.13	$9.70	$10.05	6,208,000	—	—	—	—	—
2018-04-25	$8.90	$10.14	$8.90	$9.96	10,667,800	—	—	—	—	—
2018-04-24	$9.74	$9.79	$9.39	$9.50	3,746,900	—	—	—	—	—
2018-04-23	$9.43	$9.66	$9.39	$9.60	3,253,900	—	—	—	—	—
2018-04-20	$10.00	$10.00	$9.56	$9.63	6,003,800	—	—	—	—	—
2018-04-19	$10.37	$10.54	$10.01	$10.03	8,374,500	—	—	—	—	—
2018-04-18	$9.91	$10.32	$9.88	$10.26	5,002,900	—	—	—	—	—
2018-04-17	$9.97	$9.98	$9.70	$9.77	3,957,300	—	—	—	—	—
2018-04-16	$10.10	$10.21	$9.84	$9.91	2,606,600	—	—	—	—	—
2018-04-13	$9.95	$10.34	$9.94	$10.10	6,505,200	—	—	—	—	—
2018-04-12	$9.90	$9.93	$9.70	$9.89	3,709,000	—	—	—	—	—
2018-04-11	$9.90	$10.19	$9.88	$9.96	7,692,000	—	—	—	—	—
2018-04-10	$9.52	$9.93	$9.49	$9.85	4,570,100	—	—	—	—	—
2018-04-09	$9.48	$9.51	$9.18	$9.33	3,689,100	—	—	—	—	—
2018-04-06	$9.48	$9.75	$9.24	$9.36	4,672,700	—	—	—	—	—
2018-04-05	$9.14	$9.75	$9.09	$9.49	10,184,800	—	—	—	—	—
2018-04-04	$8.62	$9.15	$8.49	$9.10	6,262,500	—	—	—	—	—
2018-04-03	$8.41	$8.86	$8.35	$8.84	6,136,500	—	—	—	—	—
2018-04-02	$8.44	$8.50	$8.17	$8.38	4,161,000	—	—	—	—	—
2018-03-29	$8.21	$8.54	$8.21	$8.54	3,245,700	—	—	—	—	—
2018-03-28	$8.40	$8.45	$8.14	$8.18	4,143,400	—	—	—	—	—
2018-03-27	$8.34	$8.35	$8.12	$8.19	3,718,100	—	—	—	—	—
2018-03-26	$8.20	$8.30	$8.00	$8.30	3,591,600	—	—	—	—	—
2018-03-23	$8.49	$8.54	$8.08	$8.14	6,162,200	—	—	—	—	—
2018-03-22	$8.74	$8.74	$8.38	$8.41	6,180,600	—	—	—	—	—
2018-03-21	$8.54	$8.99	$8.50	$8.93	4,629,500	—	—	—	—	—
2018-03-20	$8.41	$8.49	$8.33	$8.42	2,553,400	—	—	—	—	—
2018-03-19	$8.43	$8.49	$8.29	$8.32	2,573,600	—	—	—	—	—
2018-03-16	$8.15	$8.60	$8.13	$8.44	5,536,700	—	—	—	—	—
2018-03-15	$8.13	$8.14	$8.02	$8.09	2,515,900	—	—	—	—	—
2018-03-14	$8.10	$8.13	$8.00	$8.06	1,828,300	—	—	—	$0.04	—
2018-03-13	$8.15	$8.24	$8.02	$8.08	2,684,200	—	—	—	—	—
2018-03-12	$8.14	$8.22	$8.08	$8.17	1,719,900	—	—	—	—	—
2018-03-09	$8.09	$8.20	$7.99	$8.17	3,196,000	—	—	—	—	—
2018-03-08	$7.90	$8.01	$7.79	$7.97	2,843,300	—	—	—	—	—
2018-03-07	$8.00	$8.11	$7.81	$7.90	4,436,600	—	—	—	—	—
2018-03-06	$7.99	$8.20	$7.91	$8.17	6,992,500	—	—	—	—	—
2018-03-05	$7.41	$7.90	$7.37	$7.89	5,473,600	—	—	—	—	—
2018-03-02	$7.24	$7.58	$7.18	$7.54	5,423,100	—	—	—	—	—
2018-03-01	$7.24	$7.42	$7.09	$7.32	4,790,700	—	—	—	—	—
2018-02-28	$7.73	$7.75	$7.27	$7.30	2,897,400	—	—	—	—	—
2018-02-27	$7.63	$7.80	$7.56	$7.65	4,561,100	—	—	—	—	—
2018-02-26	$7.62	$7.73	$7.51	$7.69	3,476,300	—	—	—	—	—
2018-02-23	$7.37	$7.61	$7.34	$7.60	4,048,600	—	—	—	—	—
2018-02-22	$7.38	$7.63	$7.32	$7.34	3,516,600	—	—	—	—	—
2018-02-21	$7.40	$7.50	$7.33	$7.34	3,901,800	—	—	—	—	—
2018-02-20	$7.57	$7.62	$7.37	$7.42	5,168,900	—	—	—	—	—
2018-02-16	$7.55	$7.71	$7.47	$7.52	5,945,600	—	—	—	—	—
2018-02-15	$8.22	$8.25	$7.30	$7.50	8,465,100	—	—	—	—	—
2018-02-14	$7.38	$7.96	$7.30	$7.91	8,157,000	—	—	—	—	—
2018-02-13	$7.65	$7.68	$7.51	$7.52	5,102,800	—	—	—	—	—
2018-02-12	$7.62	$7.81	$7.39	$7.71	6,497,700	—	—	—	—	—
2018-02-09	$7.85	$7.87	$7.15	$7.45	9,524,200	—	—	—	—	—
2018-02-08	$8.28	$8.56	$7.79	$7.79	6,479,000	—	—	—	—	—
2018-02-07	$8.53	$8.56	$8.14	$8.31	6,704,900	—	—	—	—	—
2018-02-06	$8.28	$8.63	$8.16	$8.53	4,917,400	—	—	—	—	—
2018-02-05	$8.74	$8.99	$8.41	$8.49	5,019,600	—	—	—	—	—
2018-02-02	$9.19	$9.21	$8.87	$8.91	3,136,200	—	—	—	—	—
2018-02-01	$9.60	$9.65	$9.23	$9.45	3,782,300	—	—	—	—	—
2018-01-31	$9.72	$9.79	$9.49	$9.55	2,928,500	—	—	—	—	—
2018-01-30	$9.89	$9.90	$9.58	$9.68	4,693,500	—	—	—	—	—
2018-01-29	$10.30	$10.32	$10.07	$10.08	1,847,900	—	—	—	—	—
2018-01-26	$10.55	$10.55	$10.36	$10.40	3,668,900	—	—	—	—	—
2018-01-25	$10.79	$10.81	$10.39	$10.43	2,106,200	—	—	—	—	—
2018-01-24	$10.77	$10.88	$10.47	$10.73	5,555,600	—	—	—	—	—
2018-01-23	$10.41	$10.62	$10.29	$10.54	2,746,400	—	—	—	—	—
2018-01-22	$10.26	$10.51	$10.20	$10.39	2,688,300	—	—	—	—	—
2018-01-19	$10.40	$10.42	$10.15	$10.24	3,263,300	—	—	—	—	—
2018-01-18	$10.58	$10.66	$10.44	$10.51	1,863,800	—	—	—	—	—
2018-01-17	$10.59	$10.78	$10.43	$10.66	2,443,600	—	—	—	—	—
2018-01-16	$10.76	$10.90	$10.49	$10.52	3,382,400	—	—	—	—	—
2018-01-12	$10.78	$10.96	$10.67	$10.91	4,383,200	—	—	—	—	—
2018-01-11	$10.48	$11.11	$10.46	$10.94	4,489,800	—	—	—	—	—
2018-01-10	$10.44	$10.63	$10.40	$10.46	3,969,200	—	—	—	—	—
2018-01-09	$10.11	$10.44	$10.09	$10.37	4,171,000	—	—	—	—	—
2018-01-08	$10.10	$10.11	$9.85	$10.07	3,537,600	—	—	—	—	—
2018-01-05	$10.35	$10.40	$10.03	$10.12	5,323,200	—	—	—	—	—
2018-01-04	$10.37	$10.44	$10.24	$10.36	3,587,600	—	—	—	—	—
2018-01-03	$9.79	$10.34	$9.79	$10.30	5,904,400	—	—	—	—	—
2018-01-02	$9.21	$9.76	$9.20	$9.74	3,291,900	—	—	—	—	—
2017-12-29	$9.25	$9.30	$9.11	$9.13	3,201,500	—	—	—	—	—
2017-12-28	$9.00	$9.22	$8.97	$9.21	2,252,000	—	—	—	—	—
2017-12-27	$8.92	$9.00	$8.86	$8.96	4,775,900	—	—	—	—	—
2017-12-26	$8.82	$9.01	$8.70	$8.92	3,313,800	—	—	—	—	—
2017-12-22	$8.76	$8.88	$8.71	$8.78	2,291,300	—	—	—	—	—
2017-12-21	$8.63	$8.85	$8.56	$8.80	3,670,300	—	—	—	—	—
2017-12-20	$8.62	$8.65	$8.51	$8.64	2,498,500	—	—	—	—	—
2017-12-19	$8.54	$8.66	$8.47	$8.53	2,821,700	—	—	—	—	—
2017-12-18	$8.43	$8.71	$8.41	$8.51	3,642,200	—	—	—	—	—
2017-12-15	$8.78	$8.83	$8.43	$8.44	10,327,500	—	—	—	—	—
2017-12-14	$9.20	$9.37	$8.82	$8.83	4,739,800	—	—	—	$0.04	—
2017-12-13	$9.35	$9.36	$9.15	$9.29	7,987,400	—	—	—	—	—
2017-12-12	$9.58	$9.61	$9.34	$9.39	2,991,700	—	—	—	—	—
2017-12-11	$9.47	$9.61	$9.41	$9.58	2,380,100	—	—	—	—	—
2017-12-08	$9.56	$9.62	$9.43	$9.44	2,205,100	—	—	—	—	—
2017-12-07	$9.27	$9.55	$9.22	$9.48	2,228,000	—	—	—	—	—
2017-12-06	$9.56	$9.62	$9.26	$9.28	2,976,800	—	—	—	—	—
2017-12-05	$9.78	$9.84	$9.65	$9.67	1,688,200	—	—	—	—	—
2017-12-04	$10.04	$10.18	$9.75	$9.78	3,429,900	—	—	—	—	—
2017-12-01	$9.72	$10.15	$9.71	$10.12	5,391,100	—	—	—	—	—
2017-11-30	$9.28	$9.71	$9.27	$9.51	4,583,100	—	—	—	—	—
2017-11-29	$9.23	$9.36	$9.09	$9.20	2,772,400	—	—	—	—	—
2017-11-28	$9.31	$9.38	$9.22	$9.27	3,168,200	—	—	—	—	—
2017-11-27	$9.65	$9.72	$9.14	$9.28	4,527,200	—	—	—	—	—
2017-11-24	$9.82	$9.87	$9.69	$9.77	1,728,700	—	—	—	—	—
2017-11-22	$9.75	$9.87	$9.68	$9.71	3,120,900	—	—	—	—	—
2017-11-21	$9.83	$9.84	$9.58	$9.61	3,770,300	—	—	—	—	—
2017-11-20	$10.10	$10.10	$9.72	$9.76	4,155,000	—	—	—	—	—
2017-11-17	$10.15	$10.24	$9.97	$10.16	2,395,900	—	—	—	—	—
2017-11-16	$10.22	$10.29	$10.03	$10.07	2,480,700	—	—	—	—	—
2017-11-15	$10.05	$10.31	$9.96	$10.17	4,706,500	—	—	—	—	—
2017-11-14	$10.88	$10.88	$10.38	$10.40	3,848,100	—	—	—	—	—
2017-11-13	$11.19	$11.21	$10.91	$10.94	3,727,700	—	—	—	—	—
2017-11-10	$11.31	$11.48	$11.23	$11.26	9,396,800	—	—	—	—	—
2017-11-09	$11.23	$11.51	$11.11	$11.39	4,198,300	—	—	—	—	—
2017-11-08	$11.18	$11.52	$11.17	$11.37	5,588,900	—	—	—	—	—
2017-11-07	$11.21	$11.23	$10.94	$11.21	5,058,400	—	—	—	—	—
2017-11-06	$10.76	$11.23	$10.72	$11.23	5,657,600	—	—	—	—	—
2017-11-03	$10.50	$10.66	$10.37	$10.66	7,127,900	—	—	—	—	—
2017-11-02	$10.47	$10.64	$10.20	$10.41	6,063,600	—	—	—	—	—
2017-11-01	$9.86	$10.16	$9.82	$10.09	4,428,200	—	—	—	—	—
2017-10-31	$9.59	$9.76	$9.53	$9.72	2,423,900	—	—	—	—	—
2017-10-30	$9.68	$9.77	$9.53	$9.66	4,934,200	—	—	—	—	—
2017-10-27	$9.28	$9.66	$9.21	$9.66	4,172,600	—	—	—	—	—
2017-10-26	$9.37	$9.44	$9.27	$9.38	2,553,300	—	—	—	—	—
2017-10-25	$9.42	$9.58	$9.35	$9.40	3,226,800	—	—	—	—	—
2017-10-24	$9.75	$9.82	$9.40	$9.47	4,052,700	—	—	—	—	—
2017-10-23	$10.00	$10.00	$9.66	$9.69	4,350,900	—	—	—	—	—
2017-10-20	$9.95	$10.01	$9.85	$9.91	3,432,400	—	—	—	—	—
2017-10-19	$9.75	$10.05	$9.71	$10.01	6,628,300	—	—	—	—	—
2017-10-18	$9.89	$9.91	$9.66	$9.79	3,002,300	—	—	—	—	—
2017-10-17	$9.71	$9.86	$9.65	$9.85	2,420,200	—	—	—	—	—
2017-10-16	$9.78	$9.86	$9.70	$9.73	1,658,600	—	—	—	—	—
2017-10-13	$9.66	$9.85	$9.64	$9.72	3,375,300	—	—	—	—	—
2017-10-12	$9.59	$9.73	$9.54	$9.57	2,703,300	—	—	—	—	—
2017-10-11	$9.64	$9.80	$9.56	$9.78	3,890,700	—	—	—	—	—
2017-10-10	$9.74	$9.76	$9.57	$9.61	3,535,900	—	—	—	—	—
2017-10-09	$9.70	$9.76	$9.47	$9.53	2,454,100	—	—	—	—	—
2017-10-06	$9.70	$9.74	$9.49	$9.61	3,266,000	—	—	—	—	—
2017-10-05	$9.92	$9.99	$9.81	$9.88	2,584,700	—	—	—	—	—
2017-10-04	$9.87	$9.99	$9.74	$9.84	3,256,000	—	—	—	—	—
2017-10-03	$9.84	$9.94	$9.80	$9.87	4,927,500	—	—	—	—	—
2017-10-02	$9.81	$9.93	$9.63	$9.86	4,834,900	—	—	—	—	—
2017-09-29	$10.06	$10.13	$9.95	$10.02	3,622,200	—	—	—	—	—
2017-09-28	$10.31	$10.34	$10.10	$10.14	4,516,100	—	—	—	—	—
2017-09-27	$10.29	$10.36	$10.02	$10.24	4,637,500	—	—	—	—	—
2017-09-26	$10.31	$10.38	$10.13	$10.27	5,021,300	—	—	—	—	—
2017-09-25	$10.65	$10.69	$10.23	$10.33	8,447,900	—	—	—	—	—
2017-09-22	$10.10	$10.35	$10.00	$10.28	7,493,900	—	—	—	—	—
2017-09-21	$10.07	$10.13	$9.84	$10.10	7,602,400	—	—	—	—	—
2017-09-20	$9.52	$10.10	$9.49	$10.10	9,812,600	—	—	—	—	—
2017-09-19	$9.18	$9.48	$9.15	$9.36	6,943,000	—	—	—	—	—
2017-09-18	$9.05	$9.15	$8.99	$9.14	3,536,900	—	—	—	—	—
2017-09-15	$9.17	$9.18	$8.94	$9.04	4,441,300	—	—	—	—	—
2017-09-14	$9.08	$9.23	$8.99	$9.12	7,659,400	—	—	—	$0.04	—
2017-09-13	$8.70	$9.07	$8.70	$9.01	8,807,700	—	—	—	—	—
2017-09-12	$8.35	$8.68	$8.34	$8.67	3,861,100	—	—	—	—	—
2017-09-11	$8.16	$8.45	$8.15	$8.36	3,018,600	—	—	—	—	—
2017-09-08	$8.34	$8.38	$8.10	$8.12	3,841,600	—	—	—	—	—
2017-09-07	$8.37	$8.43	$8.23	$8.40	3,705,600	—	—	—	—	—
2017-09-06	$8.35	$8.49	$8.29	$8.42	4,292,300	—	—	—	—	—
2017-09-05	$8.23	$8.39	$8.17	$8.29	6,960,300	—	—	—	—	—
2017-09-01	$7.84	$8.14	$7.81	$8.02	3,559,700	—	—	—	—	—
2017-08-31	$7.55	$7.85	$7.47	$7.82	5,068,000	—	—	—	—	—
2017-08-30	$7.46	$7.52	$7.38	$7.46	3,121,000	—	—	—	—	—
2017-08-29	$7.31	$7.56	$7.28	$7.50	2,786,000	—	—	—	—	—
2017-08-28	$7.46	$7.46	$7.29	$7.38	2,711,400	—	—	—	—	—
2017-08-25	$7.44	$7.48	$7.37	$7.44	2,290,500	—	—	—	—	—
2017-08-24	$7.44	$7.51	$7.36	$7.42	2,683,300	—	—	—	—	—
2017-08-23	$7.34	$7.57	$7.31	$7.48	2,022,700	—	—	—	—	—
2017-08-22	$7.41	$7.44	$7.34	$7.36	2,051,900	—	—	—	—	—
2017-08-21	$7.44	$7.50	$7.31	$7.36	2,413,900	—	—	—	—	—
2017-08-18	$7.51	$7.62	$7.39	$7.50	4,378,000	—	—	—	—	—
2017-08-17	$7.46	$7.68	$7.44	$7.45	2,837,600	—	—	—	—	—
2017-08-16	$7.68	$7.78	$7.50	$7.53	3,116,100	—	—	—	—	—
2017-08-15	$7.68	$7.76	$7.56	$7.64	4,096,300	—	—	—	—	—
2017-08-14	$7.98	$8.05	$7.71	$7.73	4,264,200	—	—	—	—	—
2017-08-11	$7.97	$8.09	$7.91	$8.01	3,136,800	—	—	—	—	—
2017-08-10	$8.26	$8.33	$7.96	$7.98	5,004,600	—	—	—	—	—
2017-08-09	$8.33	$8.50	$8.19	$8.20	5,072,100	—	—	—	—	—
2017-08-08	$8.20	$8.40	$8.20	$8.32	4,470,700	—	—	—	—	—
2017-08-07	$8.25	$8.25	$8.04	$8.24	3,210,300	—	—	—	—	—
2017-08-04	$8.10	$8.50	$8.00	$8.32	6,169,800	—	—	—	—	—
2017-08-03	$8.20	$8.35	$8.03	$8.06	6,099,200	—	—	—	—	—
2017-08-02	$8.04	$8.34	$7.91	$8.18	7,884,800	—	—	—	—	—
2017-08-01	$8.38	$8.39	$8.09	$8.09	7,928,500	—	—	—	—	—
2017-07-31	$8.47	$8.60	$8.29	$8.41	5,658,400	—	—	—	—	—
2017-07-28	$8.71	$8.73	$8.44	$8.51	10,483,700	—	—	—	—	—
2017-07-27	$8.33	$8.86	$8.19	$8.69	11,866,000	—	—	—	—	—
2017-07-26	$8.03	$8.20	$7.92	$7.97	7,232,500	—	—	—	—	—
2017-07-25	$7.56	$8.02	$7.55	$7.94	8,401,900	—	—	—	—	—
2017-07-24	$7.54	$7.56	$7.42	$7.47	3,479,000	—	—	—	—	—
2017-07-21	$7.59	$7.66	$7.42	$7.45	4,379,700	—	—	—	—	—
2017-07-20	$7.75	$7.84	$7.57	$7.61	5,027,900	—	—	—	—	—
2017-07-19	$7.45	$7.69	$7.38	$7.68	5,074,700	—	—	—	—	—
2017-07-18	$7.50	$7.52	$7.38	$7.48	4,881,700	—	—	—	—	—
2017-07-17	$7.33	$7.45	$7.31	$7.41	3,472,900	—	—	—	—	—
2017-07-14	$7.35	$7.42	$7.28	$7.32	2,377,200	—	—	—	—	—
2017-07-13	$7.24	$7.36	$7.21	$7.32	3,886,600	—	—	—	—	—
2017-07-12	$7.24	$7.35	$7.11	$7.23	5,085,000	—	—	—	—	—
2017-07-11	$7.02	$7.18	$6.90	$7.14	3,607,500	—	—	—	—	—
2017-07-10	$6.98	$7.10	$6.92	$7.06	3,752,600	—	—	—	—	—
2017-07-07	$7.01	$7.07	$6.90	$7.00	7,895,700	—	—	—	—	—
2017-07-06	$7.11	$7.23	$6.99	$7.08	5,289,900	—	—	—	—	—
2017-07-05	$7.38	$7.38	$6.97	$7.04	4,947,200	—	—	—	—	—
2017-07-03	$7.36	$7.66	$7.36	$7.54	1,725,000	—	—	—	—	—
2017-06-30	$7.30	$7.55	$7.21	$7.37	5,972,900	—	—	—	—	—
2017-06-29	$7.37	$7.57	$7.21	$7.28	4,454,500	—	—	—	—	—
2017-06-28	$7.30	$7.46	$7.26	$7.34	4,104,600	—	—	—	—	—
2017-06-27	$6.99	$7.35	$6.99	$7.25	6,637,800	—	—	—	—	—
2017-06-26	$6.98	$7.01	$6.86	$6.92	3,207,700	—	—	—	—	—
2017-06-23	$6.80	$6.95	$6.76	$6.90	4,270,200	—	—	—	—	—
2017-06-22	$6.90	$7.03	$6.80	$6.80	10,428,300	—	—	—	—	—
2017-06-21	$7.21	$7.34	$6.86	$6.87	7,437,600	—	—	—	—	—
2017-06-20	$7.51	$7.54	$6.86	$7.12	15,835,100	—	—	—	—	—
2017-06-19	$7.96	$8.08	$7.77	$7.79	3,930,700	—	—	—	—	—
2017-06-16	$7.96	$7.96	$7.81	$7.91	3,693,000	—	—	—	—	—
2017-06-15	$8.21	$8.24	$7.83	$7.90	4,777,500	—	—	—	—	—
2017-06-14	$8.60	$8.62	$8.24	$8.25	9,831,000	—	—	—	—	—
2017-06-13	$8.55	$8.71	$8.44	$8.63	5,871,100	—	—	—	$0.04	—
2017-06-12	$8.39	$8.63	$8.26	$8.53	8,353,500	—	—	—	—	—
2017-06-09	$7.93	$8.29	$7.89	$8.25	6,936,000	—	—	—	—	—
2017-06-08	$8.00	$8.18	$7.81	$7.88	5,270,000	—	—	—	—	—
2017-06-07	$8.56	$8.59	$8.05	$8.05	6,604,300	—	—	—	—	—
2017-06-06	$8.45	$8.65	$8.41	$8.64	4,007,700	—	—	—	—	—
2017-06-05	$8.53	$8.62	$8.40	$8.48	6,303,600	—	—	—	—	—
2017-06-02	$8.98	$9.02	$8.43	$8.58	9,241,800	—	—	—	—	—
2017-06-01	$8.90	$9.17	$8.83	$9.07	4,222,500	—	—	—	—	—
2017-05-31	$9.11	$9.18	$8.83	$8.92	4,032,600	—	—	—	—	—
2017-05-30	$9.29	$9.37	$9.15	$9.23	2,791,000	—	—	—	—	—
2017-05-26	$9.27	$9.41	$9.17	$9.38	3,533,700	—	—	—	—	—
2017-05-25	$9.53	$9.71	$9.16	$9.21	4,005,500	—	—	—	—	—
2017-05-24	$9.65	$9.68	$9.46	$9.57	2,552,900	—	—	—	—	—
2017-05-23	$9.74	$9.75	$9.53	$9.61	3,760,600	—	—	—	—	—
2017-05-22	$9.71	$9.74	$9.64	$9.66	1,489,900	—	—	—	—	—
2017-05-19	$9.38	$9.68	$9.34	$9.68	3,052,500	—	—	—	—	—
2017-05-18	$9.23	$9.41	$9.11	$9.28	4,026,200	—	—	—	—	—
2017-05-17	$9.55	$9.60	$9.27	$9.29	4,483,600	—	—	—	—	—
2017-05-16	$9.89	$9.91	$9.54	$9.58	2,339,600	—	—	—	—	—
2017-05-15	$9.88	$9.94	$9.75	$9.82	3,417,900	—	—	—	—	—
2017-05-12	$9.58	$9.62	$9.43	$9.60	2,455,600	—	—	—	—	—
2017-05-11	$9.92	$9.92	$9.51	$9.53	2,292,300	—	—	—	—	—
2017-05-10	$9.63	$9.96	$9.55	$9.88	4,462,200	—	—	—	—	—
2017-05-09	$9.65	$9.65	$9.41	$9.50	1,715,400	—	—	—	—	—
2017-05-08	$9.46	$9.64	$9.41	$9.62	2,717,400	—	—	—	—	—
2017-05-05	$9.26	$9.49	$9.18	$9.46	3,861,800	—	—	—	—	—
2017-05-04	$9.60	$9.61	$9.20	$9.21	5,816,000	—	—	—	—	—
2017-05-03	$9.74	$9.86	$9.70	$9.70	3,997,100	—	—	—	—	—
2017-05-02	$9.87	$9.93	$9.71	$9.75	4,251,900	—	—	—	—	—
2017-05-01	$9.93	$9.97	$9.81	$9.86	5,706,900	—	—	—	—	—
2017-04-28	$9.99	$10.19	$9.93	$9.98	5,498,900	—	—	—	—	—
2017-04-27	$10.28	$10.29	$9.79	$9.95	7,631,900	—	—	—	—	—
2017-04-26	$10.54	$10.57	$10.26	$10.29	5,489,300	—	—	—	—	—
2017-04-25	$10.41	$10.52	$10.33	$10.51	3,537,000	—	—	—	—	—
2017-04-24	$10.61	$10.65	$10.46	$10.46	2,482,300	—	—	—	—	—
2017-04-21	$10.25	$10.52	$10.18	$10.49	4,087,000	—	—	—	—	—
2017-04-20	$10.37	$10.51	$10.22	$10.28	3,975,400	—	—	—	—	—
2017-04-19	$10.70	$10.70	$10.32	$10.34	3,702,700	—	—	—	—	—
2017-04-18	$10.82	$10.95	$10.70	$10.73	3,365,400	—	—	—	—	—
2017-04-17	$10.76	$10.94	$10.70	$10.89	3,637,400	—	—	—	—	—
2017-04-13	$10.95	$10.96	$10.64	$10.70	3,270,600	—	—	—	—	—
2017-04-12	$11.05	$11.08	$10.67	$10.89	6,626,600	—	—	—	—	—
2017-04-11	$11.28	$11.29	$10.90	$11.03	4,846,200	—	—	—	—	—
2017-04-10	$11.04	$11.27	$11.03	$11.26	4,656,500	—	—	—	—	—
2017-04-07	$11.34	$11.40	$10.95	$10.96	6,383,900	—	—	—	—	—
2017-04-06	$11.34	$11.38	$11.20	$11.28	5,304,100	—	—	—	—	—
2017-04-05	$11.30	$11.45	$11.15	$11.25	7,970,000	—	—	—	—	—
2017-04-04	$11.14	$11.18	$10.92	$11.08	5,108,500	—	—	—	—	—
2017-04-03	$11.35	$11.37	$11.09	$11.17	5,483,300	—	—	—	—	—
2017-03-31	$11.39	$11.46	$11.12	$11.30	12,331,900	—	—	—	—	—
2017-03-30	$11.83	$11.89	$11.28	$11.29	45,049,000	—	—	—	—	—
2017-03-29	$12.92	$13.32	$12.89	$13.08	4,217,500	—	—	—	—	—
2017-03-28	$12.82	$13.01	$12.68	$12.97	1,900,500	—	—	—	—	—
2017-03-27	$12.42	$12.78	$12.41	$12.72	2,314,400	—	—	—	—	—
2017-03-24	$12.72	$12.83	$12.46	$12.61	1,842,600	—	—	—	—	—
2017-03-23	$12.71	$12.83	$12.56	$12.58	1,969,400	—	—	—	—	—
2017-03-22	$12.29	$12.81	$12.21	$12.77	3,167,700	—	—	—	—	—
2017-03-21	$12.62	$12.64	$12.28	$12.37	3,221,900	—	—	—	—	—
2017-03-20	$12.28	$12.53	$12.28	$12.52	1,395,400	—	—	—	—	—
2017-03-17	$12.50	$12.59	$12.32	$12.36	1,594,700	—	—	—	—	—
2017-03-16	$12.59	$12.70	$12.37	$12.46	1,434,600	—	—	—	—	—
2017-03-15	$12.09	$12.60	$12.06	$12.52	4,421,000	—	—	—	—	—
2017-03-14	$11.82	$11.94	$11.66	$11.88	2,121,100	—	—	—	—	—
2017-03-13	$12.01	$12.08	$11.88	$11.97	1,949,800	—	—	—	$0.04	—
2017-03-10	$12.03	$12.10	$11.84	$12.08	1,753,200	—	—	—	—	—
2017-03-09	$12.21	$12.28	$11.76	$11.93	3,252,100	—	—	—	—	—
2017-03-08	$12.57	$12.78	$12.24	$12.25	1,485,100	—	—	—	—	—
2017-03-07	$12.88	$12.88	$12.61	$12.72	1,441,200	—	—	—	—	—
2017-03-06	$12.72	$12.91	$12.57	$12.85	1,306,500	—	—	—	—	—
2017-03-03	$12.58	$12.82	$12.55	$12.77	1,288,100	—	—	—	—	—
2017-03-02	$12.61	$12.75	$12.54	$12.56	1,271,200	—	—	—	—	—
2017-03-01	$12.79	$12.79	$12.55	$12.75	2,019,200	—	—	—	—	—
2017-02-28	$12.95	$12.98	$12.61	$12.66	3,085,200	—	—	—	—	—
2017-02-27	$13.00	$13.18	$12.88	$13.14	2,070,400	—	—	—	—	—
2017-02-24	$13.37	$13.37	$12.91	$12.94	2,423,700	—	—	—	—	—
2017-02-23	$13.66	$13.67	$13.40	$13.48	1,674,800	—	—	—	—	—
2017-02-22	$13.83	$13.97	$13.45	$13.47	1,766,800	—	—	—	—	—
2017-02-21	$13.85	$14.10	$13.76	$14.07	1,724,900	—	—	—	—	—
2017-02-17	$13.81	$13.91	$13.58	$13.66	1,850,400	—	—	—	—	—
2017-02-16	$14.43	$14.46	$13.79	$13.87	4,491,700	—	—	—	—	—
2017-02-15	$13.65	$13.81	$13.59	$13.73	1,469,800	—	—	—	—	—
2017-02-14	$13.50	$13.77	$13.37	$13.73	2,010,800	—	—	—	—	—
2017-02-13	$13.50	$13.52	$13.32	$13.45	923,200	—	—	—	—	—
2017-02-10	$13.56	$13.71	$13.51	$13.56	1,133,000	—	—	—	—	—
2017-02-09	$13.54	$13.61	$13.32	$13.38	1,302,100	—	—	—	—	—
2017-02-08	$13.05	$13.49	$13.02	$13.36	3,915,900	—	—	—	—	—
2017-02-07	$13.08	$13.25	$13.04	$13.14	1,884,800	—	—	—	—	—
2017-02-06	$13.71	$13.71	$13.10	$13.24	1,750,300	—	—	—	—	—
2017-02-03	$13.57	$13.82	$13.51	$13.74	1,856,900	—	—	—	—	—
2017-02-02	$13.66	$13.76	$13.50	$13.60	2,642,300	—	—	—	—	—
2017-02-01	$13.71	$13.75	$13.41	$13.60	970,500	—	—	—	—	—
2017-01-31	$13.73	$13.76	$13.49	$13.63	1,517,900	—	—	—	—	—
2017-01-30	$13.74	$13.83	$13.51	$13.62	1,822,700	—	—	—	—	—
2017-01-27	$14.10	$14.20	$13.82	$13.83	1,649,800	—	—	—	—	—
2017-01-26	$14.51	$14.51	$14.12	$14.19	962,100	—	—	—	—	—
2017-01-25	$14.20	$14.48	$14.20	$14.36	1,660,000	—	—	—	—	—
2017-01-24	$14.01	$14.28	$13.99	$14.20	2,792,200	—	—	—	—	—
2017-01-23	$14.18	$14.32	$13.99	$14.09	2,185,400	—	—	—	—	—
2017-01-20	$14.64	$14.75	$14.50	$14.61	1,809,800	—	—	—	—	—
2017-01-19	$14.58	$14.60	$14.41	$14.49	1,289,900	—	—	—	—	—
2017-01-18	$14.78	$14.87	$14.46	$14.54	2,469,200	—	—	—	—	—
2017-01-17	$14.96	$15.11	$14.80	$15.00	2,893,600	—	—	—	—	—
2017-01-13	$14.61	$14.80	$14.61	$14.75	1,376,500	—	—	—	—	—
2017-01-12	$15.17	$15.21	$14.71	$14.72	1,662,300	—	—	—	—	—
2017-01-11	$14.88	$15.04	$14.65	$14.94	2,751,700	—	—	—	—	—
2017-01-10	$14.98	$15.10	$14.73	$14.78	1,859,300	—	—	—	—	—
2017-01-09	$15.14	$15.15	$14.94	$14.97	2,097,500	—	—	—	—	—
2017-01-06	$15.31	$15.36	$15.12	$15.30	1,414,100	—	—	—	—	—
2017-01-05	$15.34	$15.43	$15.23	$15.30	1,472,300	—	—	—	—	—
2017-01-04	$15.33	$15.39	$15.14	$15.24	1,459,900	—	—	—	—	—
2017-01-03	$15.33	$15.54	$15.12	$15.23	1,299,400	—	—	—	—	—
2016-12-30	$15.18	$15.29	$15.07	$15.13	1,130,800	—	—	—	—	—
2016-12-29	$15.12	$15.20	$15.02	$15.18	1,298,200	—	—	—	—	—
2016-12-28	$14.96	$15.17	$14.96	$15.12	1,759,100	—	—	—	—	—
2016-12-27	$15.13	$15.25	$15.03	$15.11	775,300	—	—	—	—	—
2016-12-23	$15.38	$15.43	$15.11	$15.13	906,500	—	—	—	—	—
2016-12-22	$15.49	$15.57	$15.40	$15.43	1,067,600	—	—	—	—	—
2016-12-21	$15.66	$15.73	$15.48	$15.58	1,230,700	—	—	—	—	—
2016-12-20	$15.93	$15.93	$15.60	$15.64	1,186,200	—	—	—	—	—
2016-12-19	$15.84	$15.98	$15.77	$15.85	1,335,200	—	—	—	—	—
2016-12-16	$15.74	$15.94	$15.66	$15.88	3,121,600	—	—	—	—	—
2016-12-15	$15.17	$15.79	$15.16	$15.66	2,217,600	—	—	—	—	—
2016-12-14	$15.78	$15.94	$15.32	$15.38	3,071,100	—	—	—	—	—
2016-12-13	$16.12	$16.16	$15.84	$15.96	1,843,000	—	—	—	$0.04	—
2016-12-12	$16.26	$16.82	$15.96	$15.97	4,107,200	—	—	—	—	—
2016-12-09	$15.67	$15.85	$15.56	$15.68	1,595,300	—	—	—	—	—
2016-12-08	$15.56	$15.68	$15.25	$15.52	1,622,100	—	—	—	—	—
2016-12-07	$15.66	$15.68	$15.40	$15.52	2,033,200	—	—	—	—	—
2016-12-06	$15.41	$15.79	$15.38	$15.72	1,677,100	—	—	—	—	—
2016-12-05	$15.78	$15.91	$15.53	$15.59	1,282,000	—	—	—	—	—
2016-12-02	$15.62	$15.79	$15.42	$15.62	1,248,500	—	—	—	—	—
2016-12-01	$15.97	$16.11	$15.57	$15.64	2,155,700	—	—	—	—	—
2016-11-30	$15.28	$15.82	$15.23	$15.46	3,916,800	—	—	—	—	—
2016-11-29	$14.00	$14.22	$13.94	$14.11	1,981,800	—	—	—	—	—
2016-11-28	$14.80	$14.94	$14.47	$14.49	1,874,900	—	—	—	—	—
2016-11-25	$14.92	$15.01	$14.70	$14.80	425,400	—	—	—	—	—
2016-11-23	$14.89	$15.19	$14.81	$15.03	1,724,500	—	—	—	—	—
2016-11-22	$15.34	$15.40	$14.86	$15.04	1,315,000	—	—	—	—	—
2016-11-21	$14.88	$15.34	$14.85	$15.32	1,230,900	—	—	—	—	—
2016-11-18	$14.48	$14.70	$14.39	$14.52	765,200	—	—	—	—	—
2016-11-17	$14.80	$14.98	$14.45	$14.47	1,379,200	—	—	—	—	—
2016-11-16	$14.57	$14.85	$14.43	$14.64	1,162,000	—	—	—	—	—
2016-11-15	$14.27	$14.80	$14.23	$14.67	1,125,800	—	—	—	—	—
2016-11-14	$14.00	$14.06	$13.62	$14.04	1,285,800	—	—	—	—	—
2016-11-11	$13.95	$14.06	$13.69	$14.00	1,270,100	—	—	—	—	—
2016-11-10	$14.27	$14.41	$14.08	$14.10	1,175,000	—	—	—	—	—
2016-11-09	$13.99	$14.42	$13.82	$14.39	1,452,700	—	—	—	—	—
2016-11-08	$13.91	$14.22	$13.90	$14.03	1,601,900	—	—	—	—	—
2016-11-07	$13.95	$14.13	$13.84	$14.05	1,533,000	—	—	—	—	—
2016-11-04	$13.61	$13.83	$13.36	$13.77	1,863,400	—	—	—	—	—
2016-11-03	$14.09	$14.15	$13.67	$13.72	1,867,600	—	—	—	—	—
2016-11-02	$14.19	$14.43	$14.04	$14.04	2,003,200	—	—	—	—	—
2016-11-01	$14.55	$14.63	$14.17	$14.43	2,637,500	—	—	—	—	—
2016-10-31	$14.80	$14.85	$14.37	$14.44	2,229,500	—	—	—	—	—
2016-10-28	$15.48	$15.57	$14.90	$14.96	2,488,800	—	—	—	—	—
2016-10-27	$15.18	$15.96	$15.18	$15.48	3,123,300	—	—	—	—	—
2016-10-26	$15.07	$15.26	$14.93	$15.11	2,211,600	—	—	—	—	—
2016-10-25	$15.45	$15.70	$15.31	$15.31	1,526,900	—	—	—	—	—
2016-10-24	$15.63	$15.63	$15.27	$15.45	1,505,600	—	—	—	—	—
2016-10-21	$15.34	$15.84	$15.21	$15.68	2,264,900	—	—	—	—	—
2016-10-20	$15.46	$15.59	$15.24	$15.49	1,607,900	—	—	—	—	—
2016-10-19	$15.57	$15.85	$15.45	$15.61	1,612,100	—	—	—	—	—
2016-10-18	$15.63	$15.65	$15.31	$15.46	1,495,100	—	—	—	—	—
2016-10-17	$15.60	$15.66	$15.39	$15.44	1,200,100	—	—	—	—	—
2016-10-14	$15.67	$15.88	$15.43	$15.62	1,702,800	—	—	—	—	—
2016-10-13	$15.19	$15.62	$15.00	$15.51	1,806,500	—	—	—	—	—
2016-10-12	$15.29	$15.45	$15.17	$15.31	1,633,800	—	—	—	—	—
2016-10-11	$15.24	$15.44	$15.13	$15.41	1,922,200	—	—	—	—	—
2016-10-10	$15.14	$15.41	$15.14	$15.34	1,295,700	—	—	—	—	—
2016-10-07	$15.15	$15.16	$14.77	$14.90	1,698,100	—	—	—	—	—
2016-10-06	$14.87	$15.24	$14.83	$15.13	2,874,700	—	—	—	—	—
2016-10-05	$14.51	$14.94	$14.50	$14.72	1,486,700	—	—	—	—	—
2016-10-04	$14.42	$14.55	$14.06	$14.31	2,199,100	—	—	—	—	—
2016-10-03	$14.41	$14.53	$13.96	$14.37	2,143,600	—	—	—	—	—
2016-09-30	$14.47	$14.56	$14.12	$14.37	2,581,500	—	—	—	—	—
2016-09-29	$14.05	$14.64	$14.02	$14.30	4,386,800	—	—	—	—	—
2016-09-28	$13.19	$13.98	$12.93	$13.96	3,805,800	—	—	—	—	—
2016-09-27	$13.22	$13.26	$13.06	$13.10	1,353,800	—	—	—	—	—
2016-09-26	$13.63	$13.70	$13.40	$13.42	850,200	—	—	—	—	—
2016-09-23	$13.78	$13.84	$13.47	$13.53	1,086,500	—	—	—	—	—
2016-09-22	$13.94	$14.10	$13.86	$13.87	1,343,400	—	—	—	—	—
2016-09-21	$13.41	$13.66	$13.34	$13.66	1,400,900	—	—	—	—	—
2016-09-20	$13.40	$13.55	$13.26	$13.27	1,422,800	—	—	—	—	—
2016-09-19	$13.72	$13.83	$13.42	$13.44	1,500,300	—	—	—	—	—
2016-09-16	$13.38	$13.60	$13.37	$13.54	968,500	—	—	—	—	—
2016-09-15	$13.49	$13.84	$13.49	$13.63	1,413,100	—	—	—	—	—
2016-09-14	$13.63	$13.83	$13.41	$13.47	2,311,500	—	—	—	—	—
2016-09-13	$14.14	$14.14	$13.58	$13.76	1,877,600	—	—	—	$0.04	—
2016-09-12	$14.40	$14.58	$14.21	$14.44	1,934,600	—	—	—	—	—
2016-09-09	$15.01	$15.01	$14.54	$14.65	1,433,500	—	—	—	—	—
2016-09-08	$14.72	$15.35	$14.60	$15.30	2,667,800	—	—	—	—	—
2016-09-07	$14.81	$14.86	$14.54	$14.58	1,482,800	—	—	—	—	—
2016-09-06	$14.94	$14.96	$14.65	$14.78	1,912,800	—	—	—	—	—
2016-09-02	$14.79	$15.14	$14.77	$14.85	2,598,100	—	—	—	—	—
2016-09-01	$14.37	$14.67	$14.35	$14.61	2,604,600	—	—	—	—	—
2016-08-31	$14.76	$14.79	$14.27	$14.45	1,652,100	—	—	—	—	—
2016-08-30	$14.85	$15.07	$14.74	$14.87	696,800	—	—	—	—	—
2016-08-29	$14.70	$14.92	$14.65	$14.84	730,900	—	—	—	—	—
2016-08-26	$15.07	$15.28	$14.75	$14.85	1,116,200	—	—	—	—	—
2016-08-25	$14.95	$15.07	$14.79	$14.96	1,377,700	—	—	—	—	—
2016-08-24	$14.94	$15.30	$14.87	$14.99	1,662,200	—	—	—	—	—
2016-08-23	$15.08	$15.20	$14.95	$15.05	1,179,900	—	—	—	—	—
2016-08-22	$15.15	$15.19	$14.92	$15.10	1,335,500	—	—	—	—	—
2016-08-19	$15.51	$15.51	$15.23	$15.44	893,000	—	—	—	—	—
2016-08-18	$15.35	$15.72	$15.31	$15.63	1,067,200	—	—	—	—	—
2016-08-17	$15.31	$15.46	$15.07	$15.23	1,604,100	—	—	—	—	—
2016-08-16	$15.23	$15.46	$15.15	$15.37	1,140,500	—	—	—	—	—
2016-08-15	$14.89	$15.36	$14.87	$15.26	1,459,200	—	—	—	—	—
2016-08-12	$14.85	$14.98	$14.68	$14.75	1,281,800	—	—	—	—	—
2016-08-11	$14.52	$14.89	$14.45	$14.76	1,216,800	—	—	—	—	—
2016-08-10	$14.66	$14.76	$14.33	$14.36	1,678,800	—	—	—	—	—
2016-08-09	$14.82	$15.03	$14.63	$14.71	1,337,800	—	—	—	—	—
2016-08-08	$14.64	$14.87	$14.61	$14.76	1,133,900	—	—	—	—	—
2016-08-05	$14.65	$14.68	$14.32	$14.47	1,367,300	—	—	—	—	—
2016-08-04	$14.20	$14.76	$14.18	$14.74	2,297,800	—	—	—	—	—
2016-08-03	$13.74	$14.30	$13.57	$14.26	2,207,300	—	—	—	—	—
2016-08-02	$13.76	$13.96	$13.50	$13.70	1,791,300	—	—	—	—	—
2016-08-01	$14.04	$14.13	$13.47	$13.50	1,142,100	—	—	—	—	—
2016-07-29	$14.15	$14.35	$14.02	$14.30	3,120,400	—	—	—	—	—
2016-07-28	$13.67	$14.27	$13.52	$14.14	3,239,300	—	—	—	—	—
2016-07-27	$13.73	$13.82	$13.11	$13.25	2,157,900	—	—	—	—	—
2016-07-26	$13.50	$13.71	$13.44	$13.69	1,425,100	—	—	—	—	—
2016-07-25	$13.97	$13.99	$13.48	$13.57	2,252,300	—	—	—	—	—
2016-07-22	$14.19	$14.23	$13.93	$14.16	2,145,900	—	—	—	—	—
2016-07-21	$14.21	$14.52	$14.11	$14.14	2,679,100	—	—	—	—	—
2016-07-20	$14.20	$14.33	$14.00	$14.29	2,389,900	—	—	—	—	—
2016-07-19	$14.25	$14.45	$14.17	$14.32	3,174,500	—	—	—	—	—
2016-07-18	$14.07	$14.34	$13.94	$14.31	1,500,800	—	—	—	—	—
2016-07-15	$14.39	$14.39	$13.98	$14.18	1,296,200	—	—	—	—	—
2016-07-14	$14.26	$14.33	$14.09	$14.26	1,842,000	—	—	—	—	—
2016-07-13	$14.42	$14.48	$13.88	$14.01	2,405,200	—	—	—	—	—
2016-07-12	$14.11	$14.42	$13.97	$14.36	2,154,300	—	—	—	—	—
2016-07-11	$13.92	$14.01	$13.65	$13.69	2,698,500	—	—	—	—	—
2016-07-08	$13.44	$13.98	$13.41	$13.86	2,771,400	—	—	—	—	—
2016-07-07	$13.92	$13.98	$13.23	$13.29	1,377,700	—	—	—	—	—
2016-07-06	$13.65	$13.76	$13.50	$13.68	1,167,500	—	—	—	—	—
2016-07-05	$13.82	$13.99	$13.57	$13.73	1,141,800	—	—	—	—	—
2016-07-01	$13.82	$14.10	$13.76	$14.05	817,300	—	—	—	—	—
2016-06-30	$13.72	$13.87	$13.59	$13.82	1,592,500	—	—	—	—	—
2016-06-29	$13.48	$13.88	$13.48	$13.76	1,623,300	—	—	—	—	—
2016-06-28	$13.51	$13.79	$13.30	$13.32	1,787,500	—	—	—	—	—
2016-06-27	$13.52	$13.78	$12.90	$13.05	3,272,800	—	—	—	—	—
2016-06-24	$13.63	$14.33	$13.51	$13.74	2,311,700	—	—	—	—	—
2016-06-23	$14.47	$14.69	$14.34	$14.68	1,332,700	—	—	—	—	—
2016-06-22	$14.75	$14.77	$14.11	$14.18	1,904,200	—	—	—	—	—
2016-06-21	$14.48	$14.83	$14.39	$14.65	1,540,700	—	—	—	—	—
2016-06-20	$14.31	$14.70	$14.31	$14.56	1,462,400	—	—	—	—	—
2016-06-17	$13.92	$14.39	$13.84	$14.05	1,649,000	—	—	—	—	—
2016-06-16	$14.09	$14.13	$13.54	$13.75	2,831,800	—	—	—	—	—
2016-06-15	$14.47	$14.61	$14.28	$14.28	1,213,600	—	—	—	—	—
2016-06-14	$14.72	$14.95	$14.45	$14.60	1,422,000	—	—	—	—	—
2016-06-13	$14.66	$15.10	$14.59	$14.80	2,804,100	—	—	—	$0.04	—
2016-06-10	$15.02	$15.21	$14.71	$14.73	1,524,300	—	—	—	—	—
2016-06-09	$15.55	$15.73	$15.05	$15.18	2,293,300	—	—	—	—	—
2016-06-08	$16.50	$16.56	$15.62	$15.71	2,918,100	—	—	—	—	—
2016-06-07	$15.69	$16.36	$15.64	$16.32	2,185,800	—	—	—	—	—
2016-06-06	$15.43	$15.60	$15.34	$15.50	1,687,400	—	—	—	—	—
2016-06-03	$15.37	$15.59	$15.18	$15.27	1,520,400	—	—	—	—	—
2016-06-02	$15.01	$15.28	$14.88	$15.22	1,628,700	—	—	—	—	—
2016-06-01	$14.93	$15.25	$14.78	$15.24	1,410,300	—	—	—	—	—
2016-05-31	$15.44	$15.71	$14.94	$15.08	2,067,100	—	—	—	—	—
2016-05-27	$15.11	$15.47	$15.05	$15.47	1,805,100	—	—	—	—	—
2016-05-26	$15.38	$15.59	$15.23	$15.32	1,678,700	—	—	—	—	—
2016-05-25	$14.82	$15.25	$14.78	$15.23	1,719,200	—	—	—	—	—
2016-05-24	$14.82	$14.95	$14.59	$14.71	2,185,300	—	—	—	—	—
2016-05-23	$14.44	$15.01	$14.33	$14.88	1,337,600	—	—	—	—	—
2016-05-20	$14.72	$14.90	$14.56	$14.61	1,789,700	—	—	—	—	—
2016-05-19	$14.59	$14.81	$14.35	$14.67	1,720,500	—	—	—	—	—
2016-05-18	$15.14	$15.30	$14.73	$14.84	1,674,000	—	—	—	—	—
2016-05-17	$15.31	$15.48	$15.11	$15.26	2,126,500	—	—	—	—	—
2016-05-16	$15.00	$15.41	$14.93	$15.38	2,272,100	—	—	—	—	—
2016-05-13	$14.70	$14.94	$14.61	$14.73	2,234,600	—	—	—	—	—
2016-05-12	$15.06	$15.33	$14.57	$14.83	1,903,100	—	—	—	—	—
2016-05-11	$14.47	$15.03	$14.18	$14.78	1,926,500	—	—	—	—	—
2016-05-10	$14.46	$14.83	$14.38	$14.50	1,827,600	—	—	—	—	—
2016-05-09	$14.65	$14.66	$14.11	$14.31	1,905,900	—	—	—	—	—
2016-05-06	$14.52	$14.97	$14.42	$14.77	2,909,800	—	—	—	—	—
2016-05-05	$15.08	$15.54	$14.51	$14.66	3,876,700	—	—	—	—	—
2016-05-04	$14.93	$15.19	$14.45	$14.67	2,158,900	—	—	—	—	—
2016-05-03	$15.09	$15.20	$14.64	$14.93	2,220,500	—	—	—	—	—
2016-05-02	$15.78	$15.80	$15.23	$15.39	1,764,800	—	—	—	—	—
2016-04-29	$15.74	$16.07	$15.44	$15.84	3,353,600	—	—	—	—	—
2016-04-28	$15.25	$15.95	$15.03	$15.57	2,937,100	—	—	—	—	—
2016-04-27	$15.12	$15.57	$14.90	$15.18	3,029,600	—	—	—	—	—
2016-04-26	$15.04	$15.23	$14.82	$14.96	2,330,100	—	—	—	—	—
2016-04-25	$15.12	$15.26	$14.79	$14.89	3,380,500	—	—	—	—	—
2016-04-22	$14.74	$15.36	$14.72	$15.18	2,413,600	—	—	—	—	—
2016-04-21	$14.68	$14.73	$14.43	$14.65	2,149,500	—	—	—	—	—
2016-04-20	$13.95	$14.69	$13.89	$14.69	4,173,600	—	—	—	—	—
2016-04-19	$13.63	$14.37	$13.60	$14.20	1,857,600	—	—	—	—	—
2016-04-18	$13.02	$13.62	$12.92	$13.53	1,726,400	—	—	—	—	—
2016-04-15	$13.63	$13.69	$13.33	$13.43	1,228,600	—	—	—	—	—
2016-04-14	$13.95	$14.04	$13.64	$13.88	1,256,000	—	—	—	—	—
2016-04-13	$14.22	$14.31	$13.86	$13.91	1,842,600	—	—	—	—	—
2016-04-12	$13.19	$14.23	$13.09	$14.19	2,420,200	—	—	—	—	—
2016-04-11	$13.16	$13.35	$13.01	$13.04	1,475,300	—	—	—	—	—
2016-04-08	$12.85	$13.33	$12.85	$13.08	1,365,000	—	—	—	—	—
2016-04-07	$12.45	$12.62	$12.32	$12.48	1,314,700	—	—	—	—	—
2016-04-06	$12.40	$12.61	$12.25	$12.59	2,068,600	—	—	—	—	—
2016-04-05	$12.50	$12.63	$12.31	$12.33	1,425,700	—	—	—	—	—
2016-04-04	$12.76	$12.89	$12.58	$12.70	1,532,100	—	—	—	—	—
2016-04-01	$12.74	$12.85	$12.63	$12.77	1,795,100	—	—	—	—	—
2016-03-31	$13.13	$13.36	$12.99	$13.00	1,348,800	—	—	—	—	—
2016-03-30	$13.04	$13.45	$13.00	$13.15	1,364,100	—	—	—	—	—
2016-03-29	$12.70	$12.94	$12.55	$12.85	1,869,800	—	—	—	—	—
2016-03-28	$12.80	$12.93	$12.58	$12.91	1,969,700	—	—	—	—	—
2016-03-24	$12.41	$12.95	$12.31	$12.76	2,289,800	—	—	—	—	—
2016-03-23	$13.30	$13.37	$12.62	$12.69	1,843,500	—	—	—	—	—
2016-03-22	$13.49	$13.60	$13.30	$13.32	1,773,600	—	—	—	—	—
2016-03-21	$13.59	$13.79	$13.49	$13.60	1,556,800	—	—	—	—	—
2016-03-18	$13.73	$13.83	$13.58	$13.62	2,255,000	—	—	—	—	—
2016-03-17	$13.68	$13.97	$13.58	$13.66	2,357,800	—	—	—	—	—
2016-03-16	$13.22	$13.51	$13.04	$13.43	1,903,200	—	—	—	—	—
2016-03-15	$12.86	$13.10	$12.65	$13.09	1,862,800	—	—	—	—	—
2016-03-14	$12.88	$13.12	$12.71	$13.08	1,803,100	—	—	—	—	—
2016-03-11	$12.92	$13.21	$12.88	$13.13	2,403,100	—	—	—	$0.04	—
2016-03-10	$12.65	$12.85	$12.39	$12.47	2,386,100	—	—	—	—	—
2016-03-09	$12.72	$13.13	$12.67	$12.73	2,792,100	—	—	—	—	—
2016-03-08	$12.62	$12.76	$12.21	$12.45	3,191,900	—	—	—	—	—
2016-03-07	$12.53	$12.88	$12.32	$12.76	3,514,900	—	—	—	—	—
2016-03-04	$12.32	$12.65	$12.22	$12.54	3,036,800	—	—	—	—	—
2016-03-03	$11.98	$12.46	$11.93	$12.19	2,446,300	—	—	—	—	—
2016-03-02	$11.63	$12.05	$11.56	$12.03	2,625,800	—	—	—	—	—
2016-03-01	$11.61	$11.81	$11.41	$11.77	3,269,100	—	—	—	—	—
2016-02-29	$11.13	$11.47	$11.13	$11.42	2,963,200	—	—	—	—	—
2016-02-26	$10.80	$11.34	$10.76	$11.02	2,308,000	—	—	—	—	—
2016-02-25	$10.60	$10.73	$10.28	$10.53	1,669,800	—	—	—	—	—
2016-02-24	$10.17	$10.70	$10.02	$10.61	3,425,000	—	—	—	—	—
2016-02-23	$10.75	$10.95	$10.49	$10.52	1,938,700	—	—	—	—	—
2016-02-22	$10.82	$11.11	$10.78	$10.94	2,146,300	—	—	—	—	—
2016-02-19	$10.58	$10.63	$10.38	$10.55	2,731,300	—	—	—	—	—
2016-02-18	$11.11	$11.13	$10.77	$10.87	3,161,900	—	—	—	—	—
2016-02-17	$10.70	$11.01	$10.51	$10.97	3,409,400	—	—	—	—	—
2016-02-16	$10.62	$10.71	$10.35	$10.47	2,492,800	—	—	—	—	—
2016-02-12	$10.21	$10.65	$10.14	$10.47	2,503,700	—	—	—	—	—
2016-02-11	$9.23	$10.43	$9.10	$10.01	5,688,000	—	—	—	—	—
2016-02-10	$10.60	$10.61	$9.70	$9.72	7,968,200	—	—	—	—	—
2016-02-09	$11.01	$11.15	$10.62	$10.62	3,366,000	—	—	—	—	—
2016-02-08	$11.53	$11.71	$11.21	$11.21	3,203,500	—	—	—	—	—
2016-02-05	$11.89	$12.04	$11.72	$11.78	5,410,100	—	—	—	—	—
2016-02-04	$12.32	$12.44	$11.89	$12.03	3,847,100	—	—	—	—	—
2016-02-03	$11.58	$12.07	$11.15	$12.04	3,021,500	—	—	—	—	—
2016-02-02	$11.59	$11.64	$11.24	$11.30	2,199,300	—	—	—	—	—
2016-02-01	$12.10	$12.20	$11.77	$11.94	3,393,700	—	—	—	—	—
2016-01-29	$12.38	$12.65	$11.98	$12.29	2,656,700	—	—	—	—	—
2016-01-28	$12.51	$12.56	$11.85	$12.25	3,981,300	—	—	—	—	—
2016-01-27	$12.10	$12.36	$11.46	$12.00	4,477,100	—	—	—	—	—
2016-01-26	$12.40	$12.48	$11.93	$12.20	4,938,500	—	—	—	—	—
2016-01-25	$12.25	$12.54	$12.13	$12.14	2,577,100	—	—	—	—	—
2016-01-22	$12.53	$12.82	$12.46	$12.59	3,040,800	—	—	—	—	—
2016-01-21	$11.57	$12.14	$11.41	$11.87	3,141,200	—	—	—	—	—
2016-01-20	$11.45	$11.63	$10.76	$11.41	3,089,100	—	—	—	—	—
2016-01-19	$11.79	$11.95	$11.53	$11.82	2,836,100	—	—	—	—	—
2016-01-15	$11.27	$11.82	$11.25	$11.79	1,831,300	—	—	—	—	—
2016-01-14	$11.36	$12.09	$11.18	$12.03	2,461,200	—	—	—	—	—
2016-01-13	$11.77	$12.09	$11.21	$11.39	2,501,200	—	—	—	—	—
2016-01-12	$11.64	$11.67	$11.24	$11.61	2,836,200	—	—	—	—	—
2016-01-11	$11.66	$11.69	$11.19	$11.46	3,717,300	—	—	—	—	—
2016-01-08	$11.86	$11.91	$11.48	$11.66	4,142,400	—	—	—	—	—
2016-01-07	$12.01	$12.18	$11.72	$11.82	3,138,300	—	—	—	—	—
2016-01-06	$11.99	$12.37	$11.95	$12.33	3,201,300	—	—	—	—	—
2016-01-05	$12.38	$12.49	$12.16	$12.40	1,704,200	—	—	—	—	—
2016-01-04	$12.53	$12.61	$12.15	$12.43	2,632,000	—	—	—	—	—
2015-12-31	$12.48	$12.79	$12.48	$12.62	1,574,800	—	—	—	—	—
2015-12-30	$12.60	$12.83	$12.44	$12.52	1,418,000	—	—	—	—	—
2015-12-29	$12.90	$13.04	$12.75	$12.83	1,752,300	—	—	—	—	—
2015-12-28	$12.79	$12.90	$12.59	$12.62	1,202,200	—	—	—	—	—
2015-12-24	$13.00	$13.15	$12.84	$13.00	1,051,400	—	—	—	—	—
2015-12-23	$12.75	$13.13	$12.70	$13.00	1,650,300	—	—	—	—	—
2015-12-22	$12.32	$12.54	$12.10	$12.46	1,619,200	—	—	—	—	—
2015-12-21	$12.55	$12.72	$12.22	$12.31	1,552,300	—	—	—	—	—
2015-12-18	$12.43	$12.96	$12.43	$12.58	1,926,100	—	—	—	—	—
2015-12-17	$12.69	$12.74	$12.31	$12.52	1,843,700	—	—	—	—	—
2015-12-16	$12.79	$12.92	$12.50	$12.74	1,577,400	—	—	—	—	—
2015-12-15	$12.72	$13.10	$12.67	$12.93	1,584,900	—	—	—	—	—
2015-12-14	$12.59	$12.70	$12.25	$12.55	2,197,000	—	—	—	—	—
2015-12-11	$13.07	$13.10	$12.65	$12.68	1,870,000	—	—	—	$0.12	—
2015-12-10	$13.52	$13.93	$13.38	$13.46	2,930,100	—	—	—	—	—
2015-12-09	$13.75	$14.26	$13.57	$13.76	1,788,100	—	—	—	—	—
2015-12-08	$13.29	$13.85	$13.09	$13.69	2,130,400	—	—	—	—	—
2015-12-07	$13.97	$13.97	$13.51	$13.59	1,540,800	—	—	—	—	—
2015-12-04	$14.59	$14.68	$14.23	$14.34	1,744,600	—	—	—	—	—
2015-12-03	$14.89	$15.10	$14.79	$14.86	1,559,500	—	—	—	—	—
2015-12-02	$14.93	$14.97	$14.56	$14.73	2,129,000	—	—	—	—	—
2015-12-01	$14.90	$15.38	$14.90	$15.11	2,327,700	—	—	—	—	—
2015-11-30	$14.80	$14.97	$14.69	$14.80	2,147,400	—	—	—	—	—
2015-11-27	$14.68	$14.89	$14.58	$14.75	656,900	—	—	—	—	—
2015-11-25	$15.13	$15.31	$14.91	$14.94	1,703,600	—	—	—	—	—
2015-11-24	$15.08	$15.63	$15.06	$15.26	2,901,200	—	—	—	—	—
2015-11-23	$14.44	$15.07	$14.35	$14.92	1,987,500	—	—	—	—	—
2015-11-20	$15.14	$15.23	$14.61	$14.65	2,095,800	—	—	—	—	—
2015-11-19	$15.42	$15.59	$15.03	$15.09	1,360,400	—	—	—	—	—
2015-11-18	$15.45	$15.60	$15.20	$15.51	1,929,900	—	—	—	—	—
2015-11-17	$15.29	$15.58	$15.03	$15.30	1,610,100	—	—	—	—	—
2015-11-16	$14.66	$15.37	$14.50	$15.35	2,074,500	—	—	—	—	—
2015-11-13	$14.45	$14.91	$14.32	$14.65	1,819,200	—	—	—	—	—
2015-11-12	$14.80	$15.18	$14.53	$14.54	1,813,800	—	—	—	—	—
2015-11-11	$15.48	$15.50	$15.00	$15.13	1,390,800	—	—	—	—	—
2015-11-10	$15.60	$15.79	$15.36	$15.48	1,841,500	—	—	—	—	—
2015-11-09	$15.93	$16.17	$15.60	$15.73	1,697,700	—	—	—	—	—
2015-11-06	$15.90	$16.15	$15.83	$15.92	1,501,800	—	—	—	—	—
2015-11-05	$15.98	$16.42	$15.94	$16.12	2,305,800	—	—	—	—	—
2015-11-04	$16.45	$16.61	$16.04	$16.12	2,721,500	—	—	—	—	—
2015-11-03	$15.72	$16.68	$15.72	$16.54	3,115,700	—	—	—	—	—
2015-11-02	$14.84	$15.75	$14.77	$15.65	3,191,600	—	—	—	—	—
2015-10-30	$15.04	$15.36	$14.82	$14.91	4,320,100	—	—	—	—	—
2015-10-29	$14.89	$15.50	$14.76	$15.00	3,541,500	—	—	—	—	—
2015-10-28	$14.37	$14.90	$14.21	$14.56	2,669,500	—	—	—	—	—
2015-10-27	$14.33	$14.44	$14.17	$14.26	1,927,000	—	—	—	—	—
2015-10-26	$15.11	$15.18	$14.59	$14.62	1,936,700	—	—	—	—	—
2015-10-23	$15.16	$15.34	$14.92	$15.09	2,613,000	—	—	—	—	—
2015-10-22	$15.32	$15.65	$15.22	$15.28	2,709,500	—	—	—	—	—
2015-10-21	$16.07	$16.14	$15.12	$15.15	3,634,700	—	—	—	—	—
2015-10-20	$16.07	$16.47	$15.98	$16.17	1,616,000	—	—	—	—	—
2015-10-19	$16.33	$16.47	$15.99	$16.07	1,657,600	—	—	—	—	—
2015-10-16	$16.76	$16.81	$16.38	$16.59	1,971,600	—	—	—	—	—
2015-10-15	$16.40	$16.73	$16.23	$16.64	2,057,300	—	—	—	—	—
2015-10-14	$16.32	$16.71	$16.27	$16.50	2,157,500	—	—	—	—	—
2015-10-13	$16.20	$16.69	$16.05	$16.32	2,911,900	—	—	—	—	—
2015-10-12	$16.83	$16.90	$16.40	$16.59	1,908,500	—	—	—	—	—
2015-10-09	$17.16	$17.23	$16.83	$16.93	2,325,400	—	—	—	—	—
2015-10-08	$16.78	$17.14	$16.51	$17.07	3,096,700	—	—	—	—	—
2015-10-07	$16.55	$16.99	$16.23	$16.69	4,401,600	—	—	—	—	—
2015-10-06	$16.02	$16.41	$15.83	$16.25	7,870,400	—	—	—	—	—
2015-10-05	$15.87	$16.03	$15.68	$15.95	4,440,000	—	—	—	—	—
2015-10-02	$14.69	$15.42	$14.69	$15.36	2,159,300	—	—	—	—	—
2015-10-01	$15.49	$15.72	$14.78	$14.85	3,386,600	—	—	—	—	—
2015-09-30	$15.34	$15.43	$14.83	$15.16	3,148,100	—	—	—	—	—
2015-09-29	$14.87	$15.29	$14.87	$15.23	2,692,200	—	—	—	—	—
2015-09-28	$14.94	$15.01	$14.50	$14.83	2,567,500	—	—	—	—	—
2015-09-25	$15.23	$15.29	$14.97	$15.15	2,690,700	—	—	—	—	—
2015-09-24	$14.67	$15.18	$14.65	$14.98	2,430,900	—	—	—	—	—
2015-09-23	$15.29	$15.42	$14.83	$14.87	2,913,500	—	—	—	—	—
2015-09-22	$15.17	$15.51	$15.04	$15.28	3,618,700	—	—	—	—	—
2015-09-21	$15.65	$15.80	$15.44	$15.56	4,936,500	—	—	—	—	—
2015-09-18	$14.72	$15.48	$14.72	$15.47	5,599,000	—	—	—	—	—
2015-09-17	$14.26	$15.51	$14.15	$15.06	5,685,400	—	—	—	—	—
2015-09-16	$13.38	$14.32	$13.36	$14.28	3,750,700	—	—	—	—	—
2015-09-15	$13.19	$13.58	$13.13	$13.20	2,435,400	—	—	—	—	—
2015-09-14	$13.20	$13.24	$12.96	$13.09	2,514,000	—	—	—	—	—
2015-09-11	$13.36	$13.57	$13.12	$13.32	2,332,900	—	—	—	$0.12	—
2015-09-10	$13.50	$13.88	$13.26	$13.71	2,808,000	—	—	—	—	—
2015-09-09	$13.73	$13.81	$13.45	$13.49	4,809,100	—	—	—	—	—
2015-09-08	$13.83	$13.95	$13.47	$13.67	3,150,000	—	—	—	—	—
2015-09-04	$13.38	$13.91	$13.08	$13.71	3,749,100	—	—	—	—	—
2015-09-03	$13.58	$14.00	$13.43	$13.63	4,017,500	—	—	—	—	—
2015-09-02	$13.62	$13.65	$12.76	$13.50	5,434,100	—	—	—	—	—
2015-09-01	$13.92	$13.97	$13.33	$13.48	3,399,700	—	—	—	—	—
2015-08-31	$13.97	$14.49	$13.48	$14.47	2,866,000	—	—	—	—	—
2015-08-28	$13.58	$14.46	$13.53	$14.13	2,762,700	—	—	—	—	—
2015-08-27	$13.22	$14.03	$13.19	$13.70	2,710,000	—	—	—	—	—
2015-08-26	$12.69	$12.88	$12.19	$12.84	3,286,200	—	—	—	—	—
2015-08-25	$12.60	$12.72	$12.27	$12.38	3,819,100	—	—	—	—	—
2015-08-24	$12.00	$12.62	$11.85	$12.01	3,476,400	—	—	—	—	—
2015-08-21	$12.62	$12.93	$12.55	$12.76	2,331,500	—	—	—	—	—
2015-08-20	$12.98	$13.21	$12.71	$12.78	2,176,900	—	—	—	—	—
2015-08-19	$13.23	$13.39	$12.84	$13.16	2,048,200	—	—	—	—	—
2015-08-18	$13.38	$13.46	$13.16	$13.44	1,649,100	—	—	—	—	—
2015-08-17	$13.52	$13.56	$13.28	$13.44	1,733,900	—	—	—	—	—
2015-08-14	$13.98	$14.09	$13.50	$13.56	2,314,700	—	—	—	—	—
2015-08-13	$14.25	$14.28	$13.81	$13.93	1,663,800	—	—	—	—	—
2015-08-12	$14.27	$14.52	$14.09	$14.40	1,622,300	—	—	—	—	—
2015-08-11	$14.26	$14.30	$13.82	$14.24	1,996,300	—	—	—	—	—
2015-08-10	$13.92	$14.65	$13.81	$14.63	2,511,800	—	—	—	—	—
2015-08-07	$14.18	$14.53	$13.90	$13.93	2,230,600	—	—	—	—	—
2015-08-06	$14.30	$14.32	$13.99	$14.29	2,851,600	—	—	—	—	—
2015-08-05	$14.45	$14.67	$14.25	$14.36	2,504,300	—	—	—	—	—
2015-08-04	$14.27	$14.54	$14.11	$14.22	2,085,700	—	—	—	—	—
2015-08-03	$14.42	$14.59	$14.19	$14.19	2,616,800	—	—	—	—	—
2015-07-31	$14.66	$14.81	$14.51	$14.58	2,700,300	—	—	—	—	—
2015-07-30	$14.19	$15.16	$14.19	$14.61	3,154,300	—	—	—	—	—
2015-07-29	$14.06	$14.51	$13.88	$14.37	3,058,800	—	—	—	—	—
2015-07-28	$13.28	$14.21	$13.19	$14.11	4,261,400	—	—	—	—	—
2015-07-27	$13.24	$13.37	$13.10	$13.21	2,925,500	—	—	—	—	—
2015-07-24	$13.54	$13.54	$13.23	$13.41	2,468,500	—	—	—	—	—
2015-07-23	$13.44	$13.54	$13.04	$13.53	2,768,400	—	—	—	—	—
2015-07-22	$13.56	$13.68	$13.39	$13.45	1,753,900	—	—	—	—	—
2015-07-21	$13.67	$13.94	$13.64	$13.80	1,641,000	—	—	—	—	—
2015-07-20	$13.94	$13.97	$13.53	$13.58	2,102,100	—	—	—	—	—
2015-07-17	$14.33	$14.35	$13.94	$13.99	1,743,700	—	—	—	—	—
2015-07-16	$14.50	$14.50	$14.10	$14.35	1,582,000	—	—	—	—	—
2015-07-15	$14.49	$14.70	$14.19	$14.30	1,460,000	—	—	—	—	—
2015-07-14	$14.22	$14.69	$14.16	$14.61	1,904,200	—	—	—	—	—
2015-07-13	$14.31	$14.39	$14.13	$14.31	2,132,600	—	—	—	—	—
2015-07-10	$14.61	$14.76	$14.28	$14.36	2,448,400	—	—	—	—	—
2015-07-09	$14.90	$15.04	$14.46	$14.54	1,924,000	—	—	—	—	—
2015-07-08	$14.97	$15.08	$14.63	$14.63	1,558,100	—	—	—	—	—
2015-07-07	$14.70	$15.17	$14.36	$15.09	2,731,800	—	—	—	—	—
2015-07-06	$15.20	$15.31	$14.78	$14.81	2,522,200	—	—	—	—	—
2015-07-02	$15.64	$15.96	$15.55	$15.68	1,953,600	—	—	—	—	—
2015-07-01	$15.95	$15.97	$15.60	$15.62	1,674,500	—	—	—	—	—
2015-06-30	$16.61	$16.61	$15.69	$16.01	3,439,700	—	—	—	—	—
2015-06-29	$16.29	$16.57	$15.98	$15.98	1,732,400	—	—	—	—	—
2015-06-26	$16.97	$16.97	$16.69	$16.86	1,343,400	—	—	—	—	—
2015-06-25	$17.05	$17.14	$16.95	$17.09	2,233,500	—	—	—	—	—
2015-06-24	$17.04	$17.30	$16.96	$17.05	1,472,500	—	—	—	—	—
2015-06-23	$16.88	$17.24	$16.74	$17.14	1,553,800	—	—	—	—	—
2015-06-22	$17.20	$17.34	$16.96	$16.98	2,202,600	—	—	—	—	—
2015-06-19	$17.37	$17.68	$17.00	$17.11	3,326,100	—	—	—	—	—
2015-06-18	$17.06	$17.76	$16.97	$17.60	5,657,400	—	—	—	—	—
2015-06-17	$16.84	$17.20	$16.73	$16.90	3,127,400	—	—	—	—	—
2015-06-16	$16.24	$16.71	$15.98	$16.62	2,843,300	—	—	—	—	—
2015-06-15	$15.95	$16.23	$15.88	$16.16	1,569,300	—	—	—	—	—
2015-06-12	$16.22	$16.45	$16.10	$16.10	3,028,500	—	—	—	—	—
2015-06-11	$16.59	$16.60	$16.16	$16.47	2,301,200	—	—	—	$0.22	—
2015-06-10	$16.75	$16.89	$16.59	$16.78	3,164,200	—	—	—	—	—
2015-06-09	$16.08	$16.32	$16.06	$16.19	1,610,200	—	—	—	—	—
2015-06-08	$16.39	$16.39	$15.82	$15.90	1,718,400	—	—	—	—	—
2015-06-05	$16.05	$16.71	$16.01	$16.44	1,524,900	—	—	—	—	—
2015-06-04	$16.35	$16.43	$16.11	$16.20	1,202,600	—	—	—	—	—
2015-06-03	$16.73	$16.88	$16.51	$16.51	1,246,200	—	—	—	—	—
2015-06-02	$16.52	$17.00	$16.50	$16.88	1,847,200	—	—	—	—	—
2015-06-01	$16.50	$16.55	$16.13	$16.44	1,370,600	—	—	—	—	—
2015-05-29	$16.47	$16.57	$16.20	$16.49	1,323,200	—	—	—	—	—
2015-05-28	$16.30	$16.50	$16.23	$16.50	1,988,500	—	—	—	—	—
2015-05-27	$16.57	$16.71	$16.40	$16.42	1,848,600	—	—	—	—	—
2015-05-26	$16.90	$17.03	$16.55	$16.65	1,800,000	—	—	—	—	—
2015-05-22	$16.90	$17.42	$16.80	$17.35	1,729,900	—	—	—	—	—
2015-05-21	$17.00	$17.22	$16.80	$17.11	979,600	—	—	—	—	—
2015-05-20	$17.07	$17.24	$16.87	$16.91	1,848,600	—	—	—	—	—
2015-05-19	$16.76	$16.84	$16.61	$16.75	1,111,000	—	—	—	—	—
2015-05-18	$17.21	$17.21	$16.86	$17.01	844,100	—	—	—	—	—
2015-05-15	$16.99	$17.32	$16.88	$17.27	1,482,300	—	—	—	—	—
2015-05-14	$17.17	$17.23	$16.88	$17.16	1,646,900	—	—	—	—	—
2015-05-13	$17.41	$17.48	$16.90	$17.03	1,867,100	—	—	—	—	—
2015-05-12	$17.36	$17.56	$17.22	$17.24	1,901,500	—	—	—	—	—
2015-05-11	$17.47	$17.52	$17.20	$17.30	1,905,300	—	—	—	—	—
2015-05-08	$17.51	$17.55	$17.06	$17.44	2,580,200	—	—	—	—	—
2015-05-07	$17.26	$17.56	$16.82	$17.16	4,421,100	—	—	—	—	—
2015-05-06	$18.33	$18.41	$17.13	$17.33	4,147,200	—	—	—	—	—
2015-05-05	$19.10	$19.28	$18.35	$18.41	1,687,300	—	—	—	—	—
2015-05-04	$19.08	$19.19	$18.86	$18.87	1,355,200	—	—	—	—	—
2015-05-01	$18.75	$19.02	$18.64	$18.98	1,566,000	—	—	—	—	—
2015-04-30	$18.85	$19.01	$18.30	$18.82	2,896,200	—	—	—	—	—
2015-04-29	$18.90	$19.30	$18.77	$18.82	1,878,400	—	—	—	—	—
2015-04-28	$19.14	$19.36	$19.10	$19.21	1,659,700	—	—	—	—	—
2015-04-27	$19.43	$19.43	$19.04	$19.19	1,389,400	—	—	—	—	—
2015-04-24	$19.26	$19.37	$18.99	$19.16	1,247,300	—	—	—	—	—
2015-04-23	$18.92	$19.72	$18.73	$19.27	2,944,700	—	—	—	—	—
2015-04-22	$18.74	$18.93	$18.38	$18.73	1,485,100	—	—	—	—	—
2015-04-21	$18.88	$18.98	$18.39	$18.63	1,287,400	—	—	—	—	—
2015-04-20	$18.85	$19.25	$18.82	$18.96	1,976,300	—	—	—	—	—
2015-04-17	$18.81	$18.96	$18.64	$18.85	1,582,500	—	—	—	—	—
2015-04-16	$19.10	$19.15	$18.58	$18.90	2,732,500	—	—	—	—	—
2015-04-15	$18.36	$19.62	$18.36	$19.06	3,766,800	—	—	—	—	—
2015-04-14	$17.86	$18.31	$17.82	$18.20	1,825,700	—	—	—	—	—
2015-04-13	$17.73	$17.82	$17.50	$17.62	791,800	—	—	—	—	—
2015-04-10	$17.72	$17.75	$17.33	$17.61	1,635,700	—	—	—	—	—
2015-04-09	$17.42	$17.70	$17.40	$17.55	1,456,600	—	—	—	—	—
2015-04-08	$18.01	$18.05	$17.24	$17.37	1,917,700	—	—	—	—	—
2015-04-07	$17.58	$18.16	$17.51	$17.91	2,030,000	—	—	—	—	—
2015-04-06	$17.75	$17.83	$17.52	$17.62	1,691,900	—	—	—	—	—
2015-04-02	$17.13	$17.52	$17.06	$17.46	3,238,800	—	—	—	—	—
2015-04-01	$17.02	$17.20	$16.89	$17.11	3,527,200	—	—	—	—	—
2015-03-31	$16.74	$17.05	$16.65	$16.88	2,439,800	—	—	—	—	—
2015-03-30	$16.43	$17.04	$16.38	$16.97	4,279,200	—	—	—	—	—
2015-03-27	$16.77	$16.83	$16.33	$16.42	1,885,200	—	—	—	—	—
2015-03-26	$17.42	$17.76	$16.88	$16.89	1,945,500	—	—	—	—	—
2015-03-25	$17.39	$17.49	$17.07	$17.18	1,707,000	—	—	—	—	—
2015-03-24	$17.12	$17.33	$16.85	$17.30	1,549,900	—	—	—	—	—
2015-03-23	$16.77	$17.11	$16.72	$17.01	1,378,800	—	—	—	—	—
2015-03-20	$16.60	$16.79	$16.57	$16.73	2,364,600	—	—	—	—	—
2015-03-19	$17.06	$17.10	$16.34	$16.35	1,851,100	—	—	—	—	—
2015-03-18	$16.69	$17.64	$16.56	$17.48	1,814,100	—	—	—	—	—
2015-03-17	$16.51	$16.89	$16.36	$16.77	1,595,100	—	—	—	—	—
2015-03-16	$16.37	$16.69	$16.29	$16.69	2,188,900	—	—	—	—	—
2015-03-13	$16.61	$16.69	$16.36	$16.65	1,443,400	—	—	—	—	—
2015-03-12	$17.36	$17.36	$16.83	$16.84	2,182,600	—	—	—	—	—
2015-03-11	$16.92	$17.19	$16.81	$17.14	2,294,000	—	—	—	$0.21	—
2015-03-10	$17.25	$17.39	$16.94	$17.12	2,112,200	—	—	—	—	—
2015-03-09	$17.69	$17.85	$17.30	$17.41	2,511,300	—	—	—	—	—
2015-03-06	$17.59	$17.75	$17.35	$17.46	1,520,400	—	—	—	—	—
2015-03-05	$17.84	$17.86	$17.59	$17.74	2,006,200	—	—	—	—	—
2015-03-04	$17.56	$17.93	$17.44	$17.83	3,812,200	—	—	—	—	—
2015-03-03	$17.19	$17.70	$17.05	$17.48	2,748,900	—	—	—	—	—
2015-03-02	$17.29	$17.29	$17.00	$17.02	1,872,700	—	—	—	—	—
2015-02-27	$17.51	$17.60	$17.27	$17.29	1,613,400	—	—	—	—	—
2015-02-26	$17.64	$17.66	$17.36	$17.38	1,746,600	—	—	—	—	—
2015-02-25	$17.81	$17.89	$17.58	$17.87	1,706,500	—	—	—	—	—
2015-02-24	$17.61	$17.74	$17.36	$17.68	2,682,500	—	—	—	—	—
2015-02-23	$17.45	$17.70	$17.32	$17.54	4,795,500	—	—	—	—	—
2015-02-20	$17.69	$17.81	$17.56	$17.72	3,651,200	—	—	—	—	—
2015-02-19	$17.51	$17.76	$17.24	$17.68	2,589,500	—	—	—	—	—
2015-02-18	$17.61	$17.85	$17.49	$17.80	5,934,800	—	—	—	—	—
2015-02-17	$19.36	$19.36	$18.56	$18.83	3,373,000	—	—	—	—	—
2015-02-13	$19.93	$19.93	$19.21	$19.42	2,179,900	—	—	—	—	—
2015-02-12	$19.70	$20.04	$19.31	$19.71	2,727,900	—	—	—	—	—
2015-02-11	$19.65	$19.86	$19.25	$19.52	3,532,900	—	—	—	—	—
2015-02-10	$20.44	$20.48	$19.54	$19.97	2,712,100	—	—	—	—	—
2015-02-09	$20.56	$20.92	$20.45	$20.46	2,544,100	—	—	—	—	—
2015-02-06	$20.81	$20.86	$20.31	$20.40	2,850,700	—	—	—	—	—
2015-02-05	$20.31	$20.56	$20.01	$20.46	2,268,300	—	—	—	—	—
2015-02-04	$20.17	$20.20	$19.27	$19.93	3,617,300	—	—	—	—	—
2015-02-03	$20.52	$21.12	$20.40	$20.66	3,473,400	—	—	—	—	—
2015-02-02	$19.37	$20.06	$19.20	$19.94	2,776,500	—	—	—	—	—
2015-01-30	$17.83	$19.15	$17.58	$18.89	2,772,300	—	—	—	—	—
2015-01-29	$18.50	$18.56	$17.37	$18.03	3,321,100	—	—	—	—	—
2015-01-28	$19.50	$19.56	$18.32	$18.33	3,381,100	—	—	—	—	—
2015-01-27	$19.73	$20.04	$19.53	$19.86	3,182,900	—	—	—	—	—
2015-01-26	$19.63	$19.97	$19.47	$19.78	2,892,100	—	—	—	—	—
2015-01-23	$19.66	$19.95	$19.43	$19.63	2,159,100	—	—	—	—	—
2015-01-22	$19.50	$19.75	$19.27	$19.75	1,970,600	—	—	—	—	—
2015-01-21	$19.48	$20.05	$19.43	$19.53	2,276,300	—	—	—	—	—
2015-01-20	$19.77	$20.01	$19.11	$19.23	2,589,300	—	—	—	—	—
2015-01-16	$19.34	$20.84	$19.33	$20.59	2,339,400	—	—	—	—	—
2015-01-15	$19.93	$20.02	$19.26	$19.29	2,110,300	—	—	—	—	—
2015-01-14	$18.69	$19.62	$18.61	$19.52	2,148,500	—	—	—	—	—
2015-01-13	$19.08	$19.33	$18.72	$19.03	2,518,000	—	—	—	—	—
2015-01-12	$19.69	$19.72	$18.86	$19.23	2,798,500	—	—	—	—	—
2015-01-09	$19.91	$20.20	$19.61	$20.01	2,281,200	—	—	—	—	—
2015-01-08	$19.64	$20.07	$19.44	$19.86	2,242,300	—	—	—	—	—
2015-01-07	$19.80	$20.03	$19.25	$19.38	2,391,500	—	—	—	—	—
2015-01-06	$19.42	$19.98	$19.23	$19.53	2,376,000	—	—	—	—	—
2015-01-05	$20.28	$20.31	$19.38	$19.60	2,408,000	—	—	—	—	—
2015-01-02	$20.42	$20.89	$20.32	$20.75	1,741,100	—	—	—	—	—
2014-12-31	$20.38	$21.04	$20.03	$20.62	1,452,200	—	—	—	—	—
2014-12-30	$20.86	$21.00	$20.49	$20.54	1,737,000	—	—	—	—	—
2014-12-29	$20.83	$21.33	$20.73	$20.95	1,930,100	—	—	—	—	—
2014-12-26	$20.96	$21.00	$20.43	$20.63	1,161,900	—	—	—	—	—
2014-12-24	$20.97	$21.05	$20.39	$20.70	1,252,800	—	—	—	—	—
2014-12-23	$20.76	$21.10	$20.57	$20.95	2,426,600	—	—	—	—	—
2014-12-22	$20.58	$20.77	$19.93	$20.72	3,762,600	—	—	—	—	—
2014-12-19	$19.85	$20.66	$19.63	$20.58	3,766,700	—	—	—	—	—
2014-12-18	$19.67	$20.10	$19.17	$19.62	5,250,000	—	—	—	—	—
2014-12-17	$17.16	$19.16	$17.04	$18.77	4,869,400	—	—	—	—	—
2014-12-16	$16.18	$17.50	$16.11	$17.07	7,397,200	—	—	—	—	—
2014-12-15	$17.28	$17.53	$16.40	$16.54	3,910,300	—	—	—	—	—
2014-12-12	$17.63	$17.91	$17.33	$17.33	5,041,800	—	—	—	—	—
2014-12-11	$18.03	$18.57	$17.90	$18.03	4,887,100	—	—	—	$0.23	—
2014-12-10	$19.22	$19.28	$17.99	$18.58	5,013,800	—	—	—	—	—
2014-12-09	$19.43	$19.90	$19.31	$19.69	2,067,000	—	—	—	—	—
2014-12-08	$21.07	$21.07	$19.13	$19.54	3,562,500	—	—	—	—	—
2014-12-05	$21.96	$22.02	$21.34	$21.35	2,423,100	—	—	—	—	—
2014-12-04	$22.74	$22.76	$21.98	$22.06	2,320,700	—	—	—	—	—
2014-12-03	$22.74	$23.42	$22.65	$22.95	2,164,600	—	—	—	—	—
2014-12-02	$22.23	$22.92	$21.98	$22.71	3,707,600	—	—	—	—	—
2014-12-01	$22.10	$22.46	$21.67	$22.36	2,305,700	—	—	—	—	—
2014-11-28	$22.71	$22.71	$22.01	$22.10	1,696,700	—	—	—	—	—
2014-11-26	$24.51	$24.58	$24.04	$24.05	1,304,400	—	—	—	—	—
2014-11-25	$24.99	$25.18	$24.46	$24.68	1,862,400	—	—	—	—	—
2014-11-24	$25.42	$25.45	$24.78	$24.85	1,117,200	—	—	—	—	—
2014-11-21	$25.25	$25.64	$25.19	$25.44	1,451,500	—	—	—	—	—
2014-11-20	$24.32	$24.87	$24.27	$24.85	1,699,800	—	—	—	—	—
2014-11-19	$24.38	$24.50	$24.19	$24.28	1,316,900	—	—	—	—	—
2014-11-18	$24.56	$24.69	$24.38	$24.45	1,345,300	—	—	—	—	—
2014-11-17	$24.67	$24.79	$24.39	$24.57	1,622,400	—	—	—	—	—
2014-11-14	$24.30	$24.89	$24.21	$24.89	1,669,400	—	—	—	—	—
2014-11-13	$25.17	$25.17	$23.94	$24.08	2,823,200	—	—	—	—	—
2014-11-12	$24.84	$25.53	$24.74	$25.22	1,763,800	—	—	—	—	—
2014-11-11	$24.90	$25.24	$24.63	$25.01	1,198,600	—	—	—	—	—
2014-11-10	$25.52	$25.74	$24.72	$24.84	1,600,400	—	—	—	—	—
2014-11-07	$24.69	$25.47	$24.68	$25.25	2,312,400	—	—	—	—	—
2014-11-06	$24.52	$24.79	$24.08	$24.54	1,358,600	—	—	—	—	—
2014-11-05	$23.83	$24.90	$23.64	$24.76	2,154,200	—	—	—	—	—
2014-11-04	$23.73	$23.74	$23.11	$23.53	2,010,600	—	—	—	—	—
2014-11-03	$24.76	$24.77	$24.03	$24.07	1,115,700	—	—	—	—	—
2014-10-31	$24.26	$24.78	$24.20	$24.76	1,199,100	—	—	—	—	—
2014-10-30	$24.76	$24.89	$24.32	$24.40	1,079,500	—	—	—	—	—
2014-10-29	$25.15	$25.47	$24.72	$24.92	2,728,400	—	—	—	—	—
2014-10-28	$24.18	$25.03	$24.08	$25.01	2,152,500	—	—	—	—	—
2014-10-27	$24.28	$24.48	$23.79	$24.14	1,647,300	—	—	—	—	—
2014-10-24	$24.90	$25.19	$24.41	$24.45	2,302,000	—	—	—	—	—
2014-10-23	$23.95	$25.10	$23.79	$24.86	3,906,600	—	—	—	—	—
2014-10-22	$23.86	$23.93	$23.27	$23.34	3,133,600	—	—	—	—	—
2014-10-21	$23.61	$23.86	$23.45	$23.81	4,038,400	—	—	—	—	—
2014-10-20	$23.36	$23.60	$23.12	$23.39	2,047,700	—	—	—	—	—
2014-10-17	$23.73	$23.81	$23.26	$23.39	2,272,100	—	—	—	—	—
2014-10-16	$22.86	$23.63	$22.75	$23.43	3,437,700	—	—	—	—	—
2014-10-15	$23.39	$23.50	$22.87	$23.28	3,899,700	—	—	—	—	—
2014-10-14	$24.07	$24.15	$23.54	$23.65	2,259,600	—	—	—	—	—
2014-10-13	$24.24	$24.60	$23.90	$23.96	1,859,600	—	—	—	—	—
2014-10-10	$24.63	$24.81	$24.13	$24.35	1,888,100	—	—	—	—	—
2014-10-09	$25.49	$25.51	$24.77	$24.84	2,082,900	—	—	—	—	—
2014-10-08	$25.75	$25.75	$24.96	$25.63	2,007,900	—	—	—	—	—
2014-10-07	$25.94	$26.25	$25.75	$25.78	1,271,500	—	—	—	—	—
2014-10-06	$26.22	$26.28	$25.86	$26.11	1,200,900	—	—	—	—	—
2014-10-03	$26.39	$26.44	$25.93	$26.04	944,700	—	—	—	—	—
2014-10-02	$26.21	$26.62	$25.77	$26.44	1,886,300	—	—	—	—	—
2014-10-01	$26.89	$26.89	$26.07	$26.23	1,385,000	—	—	—	—	—
2014-09-30	$27.13	$27.21	$26.57	$26.88	1,090,700	—	—	—	—	—
2014-09-29	$27.23	$27.34	$26.88	$27.22	767,100	—	—	—	—	—
2014-09-26	$27.01	$27.53	$26.84	$27.38	1,091,100	—	—	—	—	—
2014-09-25	$27.81	$27.82	$26.98	$27.00	1,442,800	—	—	—	—	—
2014-09-24	$28.26	$28.37	$27.95	$27.98	2,384,400	—	—	—	—	—
2014-09-23	$28.06	$28.59	$28.01	$28.34	791,100	—	—	—	—	—
2014-09-22	$28.61	$28.63	$28.13	$28.14	1,671,800	—	—	—	—	—
2014-09-19	$28.98	$29.19	$28.49	$28.75	1,425,900	—	—	—	—	—
2014-09-18	$29.77	$30.00	$28.94	$29.05	1,954,200	—	—	—	—	—
2014-09-17	$30.51	$30.57	$29.86	$29.88	955,200	—	—	—	—	—
2014-09-16	$30.38	$30.87	$30.17	$30.53	837,800	—	—	—	—	—
2014-09-15	$29.98	$30.37	$29.70	$30.32	1,055,500	—	—	—	—	—
2014-09-12	$30.08	$30.14	$29.76	$30.02	893,000	—	—	—	—	—
2014-09-11	$30.22	$30.25	$29.92	$30.23	660,200	—	—	—	$0.24	—
2014-09-10	$30.52	$30.65	$30.22	$30.63	976,000	—	—	—	—	—
2014-09-09	$30.51	$30.66	$30.29	$30.52	1,165,100	—	—	—	—	—
2014-09-08	$31.13	$31.14	$30.49	$30.63	823,000	—	—	—	—	—
2014-09-05	$31.34	$31.50	$30.99	$31.29	926,700	—	—	—	—	—
2014-09-04	$31.48	$31.65	$31.16	$31.35	1,073,400	—	—	—	—	—
2014-09-03	$31.31	$31.50	$31.28	$31.39	654,800	—	—	—	—	—
2014-09-02	$31.76	$31.80	$31.13	$31.20	565,300	—	—	—	—	—
2014-08-29	$31.49	$31.89	$31.39	$31.89	956,200	—	—	—	—	—
2014-08-28	$31.32	$31.48	$31.21	$31.39	710,300	—	—	—	—	—
2014-08-27	$31.25	$31.47	$31.09	$31.38	710,900	—	—	—	—	—
2014-08-26	$30.99	$31.26	$30.93	$31.05	423,600	—	—	—	—	—
2014-08-25	$30.56	$30.90	$30.54	$30.84	459,100	—	—	—	—	—
2014-08-22	$30.74	$30.74	$30.43	$30.64	532,400	—	—	—	—	—
2014-08-21	$30.84	$30.87	$30.65	$30.73	732,400	—	—	—	—	—
2014-08-20	$30.73	$30.83	$30.44	$30.79	576,500	—	—	—	—	—
2014-08-19	$30.40	$30.77	$30.40	$30.70	445,600	—	—	—	—	—
2014-08-18	$30.82	$30.84	$30.23	$30.40	552,700	—	—	—	—	—
2014-08-15	$30.68	$30.75	$30.08	$30.65	915,900	—	—	—	—	—
2014-08-14	$30.64	$30.71	$30.29	$30.46	489,700	—	—	—	—	—
2014-08-13	$30.85	$30.93	$30.47	$30.55	990,800	—	—	—	—	—
2014-08-12	$30.71	$30.93	$30.55	$30.75	1,543,500	—	—	—	—	—
2014-08-11	$30.67	$30.84	$30.57	$30.82	618,000	—	—	—	—	—
2014-08-08	$30.09	$30.72	$29.93	$30.53	731,100	—	—	—	—	—
2014-08-07	$30.71	$30.71	$29.81	$30.06	1,271,700	—	—	—	—	—
2014-08-06	$30.48	$30.87	$30.35	$30.59	1,167,300	—	—	—	—	—
2014-08-05	$30.97	$30.98	$30.40	$30.64	1,587,500	—	—	—	—	—
2014-08-04	$30.65	$31.08	$30.52	$31.07	1,151,600	—	—	—	—	—
2014-08-01	$30.70	$30.94	$30.34	$30.68	1,698,600	—	—	—	—	—
2014-07-31	$30.68	$31.09	$30.43	$30.70	1,981,600	—	—	—	—	—
2014-07-30	$31.23	$31.34	$30.49	$30.83	1,453,900	—	—	—	—	—
2014-07-29	$30.21	$30.50	$30.21	$30.21	845,800	—	—	—	—	—
2014-07-28	$30.53	$30.55	$30.18	$30.27	838,400	—	—	—	—	—
2014-07-25	$30.73	$30.84	$30.47	$30.52	792,100	—	—	—	—	—
2014-07-24	$30.92	$31.14	$30.82	$31.08	701,700	—	—	—	—	—
2014-07-23	$30.94	$31.00	$30.78	$30.98	656,600	—	—	—	—	—
2014-07-22	$30.79	$31.03	$30.76	$30.85	931,500	—	—	—	—	—
2014-07-21	$30.99	$31.10	$30.65	$30.80	909,800	—	—	—	—	—
2014-07-18	$30.81	$31.22	$30.76	$31.12	686,600	—	—	—	—	—
2014-07-17	$31.38	$31.49	$30.77	$30.82	751,700	—	—	—	—	—
2014-07-16	$31.12	$31.43	$31.07	$31.34	717,400	—	—	—	—	—
2014-07-15	$31.42	$31.46	$30.65	$31.05	942,800	—	—	—	—	—
2014-07-14	$31.37	$31.64	$31.34	$31.62	698,700	—	—	—	—	—
2014-07-11	$31.64	$31.75	$31.27	$31.33	1,149,500	—	—	—	—	—
2014-07-10	$31.57	$31.78	$31.42	$31.76	625,700	—	—	—	—	—
2014-07-09	$31.86	$32.00	$31.62	$31.88	570,300	—	—	—	—	—
2014-07-08	$31.77	$31.96	$31.54	$31.90	990,200	—	—	—	—	—
2014-07-07	$32.38	$32.40	$31.68	$32.05	1,083,900	—	—	—	—	—
2014-07-03	$32.52	$32.56	$32.19	$32.53	457,300	—	—	—	—	—
2014-07-02	$32.45	$32.63	$32.31	$32.50	780,200	—	—	—	—	—
2014-07-01	$32.47	$32.64	$32.36	$32.57	625,900	—	—	—	—	—
2014-06-30	$32.21	$32.44	$31.93	$32.37	878,000	—	—	—	—	—
2014-06-27	$32.05	$32.31	$31.93	$32.27	678,400	—	—	—	—	—
2014-06-26	$31.51	$32.02	$31.22	$32.00	838,800	—	—	—	—	—
2014-06-25	$31.56	$31.98	$31.47	$31.47	1,006,200	—	—	—	—	—
2014-06-24	$32.16	$32.27	$31.42	$31.57	1,830,500	—	—	—	—	—
2014-06-23	$31.82	$32.20	$31.78	$32.17	851,600	—	—	—	—	—
2014-06-20	$31.59	$31.84	$31.38	$31.81	915,500	—	—	—	—	—
2014-06-19	$31.30	$31.54	$31.09	$31.32	875,100	—	—	—	—	—
2014-06-18	$31.29	$31.41	$31.11	$31.30	963,700	—	—	—	—	—
2014-06-17	$31.52	$31.54	$31.06	$31.29	855,300	—	—	—	—	—
2014-06-16	$31.45	$31.98	$31.42	$31.58	1,120,900	—	—	—	—	—
2014-06-13	$30.96	$31.55	$30.94	$31.51	1,215,900	—	—	—	—	—
2014-06-12	$29.97	$31.03	$29.96	$30.86	1,843,600	—	—	—	—	—
2014-06-11	$29.78	$29.87	$29.61	$29.84	686,500	—	—	—	$0.24	—
2014-06-10	$29.80	$30.03	$29.61	$29.99	1,241,900	—	—	—	—	—
2014-06-09	$29.73	$29.92	$29.65	$29.86	509,600	—	—	—	—	—
2014-06-06	$29.57	$29.70	$29.54	$29.66	881,500	—	—	—	—	—
2014-06-05	$29.76	$29.79	$29.52	$29.65	659,200	—	—	—	—	—
2014-06-04	$29.77	$29.86	$29.52	$29.75	729,700	—	—	—	—	—
2014-06-03	$29.43	$29.83	$29.43	$29.79	1,455,500	—	—	—	—	—
2014-06-02	$29.63	$29.74	$29.31	$29.49	1,191,400	—	—	—	—	—
2014-05-30	$29.20	$29.88	$29.04	$29.79	1,172,100	—	—	—	—	—
2014-05-29	$29.23	$29.37	$28.94	$29.26	612,300	—	—	—	—	—
2014-05-28	$29.05	$29.19	$28.75	$29.08	778,100	—	—	—	—	—
2014-05-27	$29.32	$29.37	$28.82	$28.96	798,600	—	—	—	—	—
2014-05-23	$29.25	$29.42	$29.16	$29.27	554,500	—	—	—	—	—
2014-05-22	$29.02	$29.29	$28.75	$29.26	743,100	—	—	—	—	—
2014-05-21	$28.75	$29.03	$28.67	$28.99	786,600	—	—	—	—	—
2014-05-20	$29.05	$29.09	$28.61	$28.75	1,140,600	—	—	—	—	—
2014-05-19	$28.93	$29.21	$28.93	$29.16	733,800	—	—	—	—	—
2014-05-16	$28.90	$29.13	$28.78	$28.93	1,323,900	—	—	—	—	—
2014-05-15	$28.98	$29.00	$28.57	$28.78	652,400	—	—	—	—	—
2014-05-14	$29.09	$29.15	$28.89	$28.95	787,700	—	—	—	—	—
2014-05-13	$28.81	$29.11	$28.58	$29.03	588,700	—	—	—	—	—
2014-05-12	$28.77	$28.95	$28.53	$28.74	575,100	—	—	—	—	—
2014-05-09	$28.43	$28.61	$28.35	$28.57	683,800	—	—	—	—	—
2014-05-08	$29.18	$29.21	$28.45	$28.53	890,000	—	—	—	—	—
2014-05-07	$29.38	$29.40	$29.08	$29.12	827,900	—	—	—	—	—
2014-05-06	$29.27	$29.37	$29.11	$29.34	715,000	—	—	—	—	—
2014-05-05	$29.56	$29.59	$29.10	$29.14	884,500	—	—	—	—	—
2014-05-02	$29.18	$29.74	$29.14	$29.67	845,900	—	—	—	—	—
2014-05-01	$29.61	$29.67	$29.02	$29.26	1,039,000	—	—	—	—	—
2014-04-30	$29.78	$29.85	$29.45	$29.77	1,370,000	—	—	—	—	—
2014-04-29	$29.70	$30.21	$29.64	$30.18	1,706,600	—	—	—	—	—
2014-04-28	$29.70	$29.71	$29.37	$29.54	703,500	—	—	—	—	—
2014-04-25	$29.50	$29.51	$29.27	$29.47	1,076,000	—	—	—	—	—
2014-04-24	$29.65	$29.73	$29.49	$29.52	715,600	—	—	—	—	—
2014-04-23	$29.09	$29.64	$29.06	$29.63	988,200	—	—	—	—	—
2014-04-22	$29.32	$29.32	$28.83	$29.14	1,075,300	—	—	—	—	—
2014-04-21	$29.21	$29.32	$29.10	$29.17	1,057,700	—	—	—	—	—
2014-04-17	$29.46	$29.50	$29.19	$29.24	1,173,700	—	—	—	—	—
2014-04-16	$29.20	$29.52	$29.15	$29.39	981,400	—	—	—	—	—
2014-04-15	$29.00	$29.31	$28.93	$29.09	1,296,100	—	—	—	—	—
2014-04-14	$29.16	$29.21	$28.86	$29.12	644,200	—	—	—	—	—
2014-04-11	$28.90	$29.13	$28.89	$29.02	865,100	—	—	—	—	—
2014-04-10	$29.08	$29.30	$28.90	$29.01	963,000	—	—	—	—	—
2014-04-09	$29.06	$29.31	$28.97	$29.20	1,330,500	—	—	—	—	—
2014-04-08	$28.67	$29.10	$28.65	$29.01	1,643,000	—	—	—	—	—
2014-04-07	$28.93	$29.00	$28.51	$28.53	784,500	—	—	—	—	—
2014-04-04	$29.00	$29.04	$28.54	$28.97	832,700	—	—	—	—	—
2014-04-03	$28.96	$28.97	$28.68	$28.78	830,600	—	—	—	—	—
2014-04-02	$28.78	$29.00	$28.59	$28.91	1,113,700	—	—	—	—	—
2014-04-01	$28.95	$28.99	$28.71	$28.81	1,183,000	—	—	—	—	—
2014-03-31	$28.62	$28.96	$28.56	$28.96	1,114,400	—	—	—	—	—
2014-03-28	$28.09	$28.55	$28.05	$28.52	947,300	—	—	—	—	—
2014-03-27	$27.56	$28.12	$27.54	$28.04	1,002,400	—	—	—	—	—
2014-03-26	$27.43	$27.69	$27.36	$27.53	851,000	—	—	—	—	—
2014-03-25	$27.33	$27.41	$27.16	$27.37	568,600	—	—	—	—	—
2014-03-24	$27.33	$27.44	$27.03	$27.25	785,000	—	—	—	—	—
2014-03-21	$26.81	$27.34	$26.75	$27.29	1,172,800	—	—	—	—	—
2014-03-20	$26.27	$26.75	$26.10	$26.66	1,031,300	—	—	—	—	—
2014-03-19	$26.66	$26.70	$26.17	$26.31	773,500	—	—	—	—	—
2014-03-18	$26.73	$26.98	$26.67	$26.75	759,900	—	—	—	—	—
2014-03-17	$26.42	$26.69	$26.40	$26.67	499,000	—	—	—	—	—
2014-03-14	$26.30	$26.54	$26.20	$26.30	1,123,300	—	—	—	—	—
2014-03-13	$26.55	$26.64	$26.30	$26.38	914,800	—	—	—	—	—
2014-03-12	$26.10	$26.38	$25.90	$26.36	1,204,800	—	—	—	$0.24	—
2014-03-11	$26.81	$26.91	$26.42	$26.47	1,010,000	—	—	—	—	—
2014-03-10	$26.53	$26.81	$26.50	$26.77	731,600	—	—	—	—	—
2014-03-07	$26.49	$26.58	$26.48	$26.55	513,000	—	—	—	—	—
2014-03-06	$26.49	$26.64	$26.33	$26.58	515,900	—	—	—	—	—
2014-03-05	$26.39	$26.42	$26.23	$26.40	602,000	—	—	—	—	—
2014-03-04	$26.72	$26.72	$26.35	$26.41	683,700	—	—	—	—	—
2014-03-03	$26.32	$26.66	$26.29	$26.51	1,232,600	—	—	—	—	—
2014-02-28	$26.05	$26.62	$26.05	$26.51	1,284,300	—	—	—	—	—
2014-02-27	$25.82	$25.93	$25.74	$25.92	852,700	—	—	—	—	—
2014-02-26	$25.82	$25.89	$25.66	$25.78	1,007,500	—	—	—	—	—
2014-02-25	$26.07	$26.07	$25.79	$25.80	1,075,100	—	—	—	—	—
2014-02-24	$25.83	$26.31	$25.75	$26.08	1,161,300	—	—	—	—	—
2014-02-21	$25.59	$25.86	$25.52	$25.63	874,700	—	—	—	—	—
2014-02-20	$25.73	$25.73	$25.52	$25.59	1,244,200	—	—	—	—	—
2014-02-19	$25.80	$26.03	$25.67	$25.71	2,480,100	—	—	—	—	—
2014-02-18	$25.94	$26.03	$25.78	$25.94	1,226,900	—	—	—	—	—
2014-02-14	$26.14	$26.21	$25.84	$25.88	1,304,000	—	—	—	—	—
2014-02-13	$26.66	$26.68	$26.03	$26.21	1,614,000	—	—	—	—	—
2014-02-12	$26.75	$27.01	$26.71	$26.99	1,089,600	—	—	—	—	—
2014-02-11	$26.36	$26.73	$26.31	$26.63	1,184,500	—	—	—	—	—
2014-02-10	$26.53	$26.53	$26.32	$26.41	1,238,600	—	—	—	—	—
2014-02-07	$26.72	$26.84	$26.45	$26.54	2,028,900	—	—	—	—	—
2014-02-06	$26.04	$26.61	$25.96	$26.56	1,204,900	—	—	—	—	—
2014-02-05	$25.80	$26.13	$25.69	$26.08	1,751,200	—	—	—	—	—
2014-02-04	$25.76	$25.95	$25.73	$25.88	1,032,000	—	—	—	—	—
2014-02-03	$26.17	$26.26	$25.67	$25.71	2,040,800	—	—	—	—	—
2014-01-31	$25.85	$26.37	$25.76	$26.15	1,798,600	—	—	—	—	—
2014-01-30	$26.04	$26.34	$25.85	$26.15	1,319,800	—	—	—	—	—
2014-01-29	$25.94	$26.00	$25.74	$25.90	2,221,400	—	—	—	—	—
2014-01-28	$25.89	$26.09	$25.81	$26.03	1,210,600	—	—	—	—	—
2014-01-27	$26.33	$26.38	$25.97	$25.97	1,302,300	—	—	—	—	—
2014-01-24	$26.54	$26.61	$26.24	$26.30	1,052,900	—	—	—	—	—
2014-01-23	$26.63	$26.64	$26.47	$26.62	1,081,800	—	—	—	—	—
2014-01-22	$26.93	$26.95	$26.66	$26.77	1,165,100	—	—	—	—	—
2014-01-21	$27.13	$27.14	$26.75	$26.90	800,600	—	—	—	—	—
2014-01-17	$26.99	$27.06	$26.88	$26.92	1,365,100	—	—	—	—	—
2014-01-16	$27.11	$27.25	$27.00	$27.06	997,000	—	—	—	—	—
2014-01-15	$27.08	$27.17	$26.92	$27.04	1,740,900	—	—	—	—	—
2014-01-14	$27.39	$27.45	$27.02	$27.06	1,420,400	—	—	—	—	—
2014-01-13	$27.50	$27.56	$27.35	$27.42	1,107,300	—	—	—	—	—
2014-01-10	$27.41	$27.56	$27.25	$27.46	980,400	—	—	—	—	—
2014-01-09	$27.51	$27.59	$27.35	$27.47	1,720,700	—	—	—	—	—
2014-01-08	$27.84	$27.84	$27.50	$27.58	1,474,000	—	—	—	—	—
2014-01-07	$27.77	$27.96	$27.65	$27.83	1,154,800	—	—	—	—	—
2014-01-06	$28.07	$28.08	$27.69	$27.77	925,800	—	—	—	—	—
2014-01-03	$28.36	$28.45	$28.07	$28.14	925,500	—	—	—	—	—
2014-01-02	$28.45	$28.58	$28.19	$28.30	1,361,300	—	—	—	—	—
2013-12-31	$28.38	$28.72	$28.34	$28.65	1,123,800	—	—	—	—	—
2013-12-30	$28.17	$28.45	$28.13	$28.43	801,400	—	—	—	—	—
2013-12-27	$28.13	$28.25	$27.97	$28.19	1,135,800	—	—	—	—	—
2013-12-26	$28.26	$28.40	$27.98	$28.06	822,200	—	—	—	—	—
2013-12-24	$28.04	$28.27	$27.97	$28.19	980,600	—	—	—	—	—
2013-12-23	$28.22	$28.25	$27.94	$27.99	1,229,700	—	—	—	—	—
2013-12-20	$28.09	$28.37	$27.96	$27.98	1,320,100	—	—	—	—	—
2013-12-19	$28.09	$28.31	$28.01	$28.12	3,014,600	—	—	—	—	—
2013-12-18	$27.70	$28.25	$27.60	$28.11	1,428,400	—	—	—	—	—
2013-12-17	$28.03	$28.18	$27.64	$27.71	1,478,900	—	—	—	—	—
2013-12-16	$28.31	$28.42	$28.04	$28.06	798,700	—	—	—	—	—
2013-12-13	$28.03	$28.21	$27.86	$28.17	840,100	—	—	—	—	—
2013-12-12	$28.51	$28.53	$28.02	$28.09	1,679,900	—	—	—	—	—
2013-12-11	$29.29	$29.37	$28.51	$28.51	1,399,100	—	—	—	$0.23	—
2013-12-10	$29.53	$29.74	$29.40	$29.43	846,600	—	—	—	—	—
2013-12-09	$29.32	$29.67	$29.08	$29.51	1,167,800	—	—	—	—	—
2013-12-06	$29.15	$29.58	$29.15	$29.23	841,400	—	—	—	—	—
2013-12-05	$29.20	$29.79	$29.15	$29.33	703,200	—	—	—	—	—
2013-12-04	$29.21	$29.31	$28.91	$29.29	883,500	—	—	—	—	—
2013-12-03	$29.21	$29.44	$28.97	$29.21	844,900	—	—	—	—	—
2013-12-02	$29.08	$29.76	$28.97	$29.33	765,600	—	—	—	—	—
2013-11-29	$28.82	$29.32	$28.71	$29.21	614,900	—	—	—	—	—
2013-11-27	$28.91	$29.07	$28.65	$28.93	1,082,200	—	—	—	—	—
2013-11-26	$29.22	$29.41	$29.01	$29.12	1,216,500	—	—	—	—	—
2013-11-25	$29.31	$29.47	$28.94	$29.21	907,000	—	—	—	—	—
2013-11-22	$29.56	$29.64	$29.43	$29.45	541,600	—	—	—	—	—
2013-11-21	$29.19	$29.80	$29.19	$29.61	558,400	—	—	—	—	—
2013-11-20	$29.30	$29.48	$29.16	$29.31	1,097,800	—	—	—	—	—
2013-11-19	$29.19	$29.37	$29.06	$29.20	1,294,300	—	—	—	—	—
2013-11-18	$29.28	$29.34	$29.16	$29.23	1,112,900	—	—	—	—	—
2013-11-15	$29.06	$29.27	$28.90	$29.16	1,630,700	—	—	—	—	—
2013-11-14	$28.92	$29.04	$28.79	$29.03	1,050,100	—	—	—	—	—
2013-11-13	$28.59	$29.03	$28.59	$29.01	1,044,400	—	—	—	—	—
2013-11-12	$28.74	$28.85	$28.56	$28.66	603,400	—	—	—	—	—
2013-11-11	$28.98	$29.00	$28.70	$28.76	299,600	—	—	—	—	—
2013-11-08	$28.71	$29.13	$28.62	$29.06	905,600	—	—	—	—	—
2013-11-07	$29.31	$29.31	$28.71	$28.75	1,184,700	—	—	—	—	—
2013-11-06	$29.39	$29.45	$29.21	$29.28	1,082,900	—	—	—	—	—
2013-11-05	$29.15	$29.22	$29.02	$29.16	1,359,200	—	—	—	—	—
2013-11-04	$29.51	$29.51	$29.11	$29.22	1,320,800	—	—	—	—	—
2013-11-01	$29.69	$29.71	$29.25	$29.27	1,169,400	—	—	—	—	—
2013-10-31	$29.72	$29.99	$29.71	$29.72	730,400	—	—	—	—	—
2013-10-30	$29.96	$30.00	$29.44	$29.60	1,005,600	—	—	—	—	—
2013-10-29	$29.50	$29.90	$29.40	$29.84	703,800	—	—	—	—	—
2013-10-28	$29.66	$29.67	$29.30	$29.44	1,224,300	—	—	—	—	—
2013-10-25	$29.39	$29.78	$29.39	$29.64	1,207,900	—	—	—	—	—
2013-10-24	$29.51	$29.66	$29.40	$29.59	1,307,500	—	—	—	—	—
2013-10-23	$29.89	$29.95	$29.47	$29.56	1,740,000	—	—	—	—	—
2013-10-22	$30.21	$30.29	$29.89	$29.99	659,200	—	—	—	—	—
2013-10-21	$30.08	$30.30	$29.99	$30.10	720,200	—	—	—	—	—
2013-10-18	$30.06	$30.34	$30.04	$30.15	1,343,100	—	—	—	—	—
2013-10-17	$29.96	$29.98	$29.80	$29.98	941,700	—	—	—	—	—
2013-10-16	$29.89	$30.14	$29.79	$29.96	530,800	—	—	—	—	—
2013-10-15	$29.94	$30.12	$29.72	$29.84	677,900	—	—	—	—	—
2013-10-14	$29.71	$30.19	$29.64	$30.16	198,300	—	—	—	—	—
2013-10-11	$29.62	$30.01	$29.59	$29.96	474,000	—	—	—	—	—
2013-10-10	$29.22	$29.81	$29.17	$29.69	648,800	—	—	—	—	—
2013-10-09	$29.07	$29.13	$28.79	$28.97	489,600	—	—	—	—	—
2013-10-08	$29.35	$29.43	$29.04	$29.04	660,600	—	—	—	—	—
2013-10-07	$29.08	$29.40	$29.04	$29.27	688,100	—	—	—	—	—
2013-10-04	$29.15	$29.47	$29.09	$29.35	562,800	—	—	—	—	—
2013-10-03	$29.37	$29.41	$29.04	$29.18	420,400	—	—	—	—	—
2013-10-02	$29.66	$29.70	$29.22	$29.36	837,900	—	—	—	—	—
2013-10-01	$29.71	$30.12	$29.63	$29.86	621,800	—	—	—	—	—
2013-09-30	$29.85	$30.14	$29.73	$29.85	728,300	—	—	—	—	—
2013-09-27	$30.06	$30.35	$29.87	$30.13	958,400	—	—	—	—	—
2013-09-26	$29.97	$30.54	$29.96	$30.16	553,200	—	—	—	—	—
2013-09-25	$30.43	$30.43	$29.98	$30.04	950,600	—	—	—	—	—
2013-09-24	$29.83	$30.49	$29.80	$30.37	954,400	—	—	—	—	—
2013-09-23	$29.67	$29.89	$29.46	$29.81	538,500	—	—	—	—	—
2013-09-20	$30.18	$30.19	$29.77	$29.85	572,700	—	—	—	—	—
2013-09-19	$29.99	$30.19	$29.86	$30.03	713,100	—	—	—	—	—
2013-09-18	$29.43	$30.21	$29.25	$29.94	747,600	—	—	—	—	—
2013-09-17	$29.65	$29.75	$29.44	$29.51	1,084,000	—	—	—	—	—
2013-09-16	$29.76	$29.99	$29.67	$29.67	615,100	—	—	—	—	—
2013-09-13	$29.44	$29.73	$29.44	$29.55	660,000	—	—	—	—	—
2013-09-12	$29.96	$29.97	$29.45	$29.46	906,000	—	—	—	—	—
2013-09-11	$30.00	$30.06	$29.74	$30.05	600,600	—	—	—	$0.23	—
2013-09-10	$30.16	$30.40	$29.83	$30.32	1,013,500	—	—	—	—	—
2013-09-09	$29.74	$30.49	$29.70	$30.32	900,400	—	—	—	—	—
2013-09-06	$30.08	$30.08	$29.54	$29.70	894,500	—	—	—	—	—
2013-09-05	$29.30	$29.64	$29.21	$29.59	647,200	—	—	—	—	—
2013-09-04	$29.05	$29.42	$28.90	$29.24	1,046,200	—	—	—	—	—
2013-09-03	$28.94	$29.11	$28.77	$29.09	848,400	—	—	—	—	—
2013-08-30	$29.06	$29.14	$28.72	$28.74	905,100	—	—	—	—	—
2013-08-29	$29.33	$29.34	$28.99	$29.13	867,600	—	—	—	—	—
2013-08-28	$28.75	$29.46	$28.69	$29.42	1,071,600	—	—	—	—	—
2013-08-27	$28.54	$29.08	$28.47	$28.69	1,218,500	—	—	—	—	—
2013-08-26	$28.73	$28.77	$28.48	$28.63	498,000	—	—	—	—	—
2013-08-23	$28.75	$28.85	$28.60	$28.70	844,200	—	—	—	—	—
2013-08-22	$28.12	$28.65	$28.11	$28.53	1,661,100	—	—	—	—	—
2013-08-21	$28.22	$28.40	$28.06	$28.18	1,887,700	—	—	—	—	—
2013-08-20	$28.18	$28.41	$28.02	$28.29	2,944,000	—	—	—	—	—
2013-08-19	$28.79	$28.79	$28.27	$28.30	1,074,100	—	—	—	—	—
2013-08-16	$28.37	$29.04	$28.32	$28.86	1,686,600	—	—	—	—	—
2013-08-15	$28.17	$28.49	$28.00	$28.40	913,300	—	—	—	—	—
2013-08-14	$28.45	$28.51	$28.13	$28.26	1,399,800	—	—	—	—	—
2013-08-13	$28.38	$28.54	$28.15	$28.38	1,354,800	—	—	—	—	—
2013-08-12	$28.90	$29.01	$28.20	$28.36	2,065,500	—	—	—	—	—
2013-08-09	$28.62	$29.12	$28.51	$29.03	1,392,800	—	—	—	—	—
2013-08-08	$28.64	$28.75	$28.34	$28.64	1,780,100	—	—	—	—	—
2013-08-07	$29.00	$29.17	$28.59	$28.60	1,013,000	—	—	—	—	—
2013-08-06	$29.17	$29.37	$28.97	$29.26	1,010,300	—	—	—	—	—
2013-08-05	$29.37	$29.52	$29.02	$29.04	673,300	—	—	—	—	—
2013-08-02	$29.55	$29.67	$29.34	$29.43	620,600	—	—	—	—	—
2013-08-01	$29.79	$29.88	$29.63	$29.68	782,800	—	—	—	—	—
2013-07-31	$29.73	$29.84	$29.46	$29.60	1,227,900	—	—	—	—	—
2013-07-30	$29.82	$29.88	$29.53	$29.68	1,133,900	—	—	—	—	—
2013-07-29	$29.62	$29.87	$29.40	$29.80	992,700	—	—	—	—	—
2013-07-26	$29.79	$29.91	$29.51	$29.65	1,038,800	—	—	—	—	—
2013-07-25	$29.64	$30.00	$29.45	$29.89	1,509,300	—	—	—	—	—
2013-07-24	$30.56	$30.61	$29.45	$29.57	1,881,600	—	—	—	—	—
2013-07-23	$31.51	$31.56	$31.34	$31.37	520,200	—	—	—	—	—
2013-07-22	$31.20	$31.60	$31.19	$31.43	1,260,100	—	—	—	—	—
2013-07-19	$31.26	$31.37	$31.00	$31.12	793,600	—	—	—	—	—
2013-07-18	$31.32	$31.48	$31.19	$31.22	745,000	—	—	—	—	—
2013-07-17	$31.04	$31.46	$30.92	$31.21	731,200	—	—	—	—	—
2013-07-16	$31.15	$31.27	$30.66	$31.12	1,018,900	—	—	—	—	—
2013-07-15	$31.16	$31.32	$31.00	$31.08	506,300	—	—	—	—	—
2013-07-12	$31.29	$31.53	$30.88	$31.09	949,900	—	—	—	—	—
2013-07-11	$30.56	$31.16	$30.44	$31.15	1,254,100	—	—	—	—	—
2013-07-10	$30.13	$30.34	$29.72	$30.08	1,257,500	—	—	—	—	—
2013-07-09	$29.23	$30.11	$29.19	$30.07	2,095,600	—	—	—	—	—
2013-07-08	$29.03	$29.14	$28.81	$29.08	1,986,000	—	—	—	—	—
2013-07-05	$28.79	$28.92	$28.49	$28.90	820,400	—	—	—	—	—
2013-07-03	$28.63	$28.73	$28.49	$28.54	489,600	—	—	—	—	—
2013-07-02	$28.48	$28.75	$28.38	$28.67	902,200	—	—	—	—	—
2013-07-01	$28.57	$28.90	$28.48	$28.50	582,700	—	—	—	—	—
2013-06-28	$28.41	$28.97	$28.32	$28.52	1,171,000	—	—	—	—	—
2013-06-27	$28.19	$28.50	$28.10	$28.45	764,500	—	—	—	—	—
2013-06-26	$27.94	$28.06	$27.64	$27.98	694,900	—	—	—	—	—
2013-06-25	$27.95	$28.12	$27.56	$27.83	1,177,600	—	—	—	—	—
2013-06-24	$27.80	$28.11	$27.25	$27.74	1,860,600	—	—	—	—	—
2013-06-21	$28.60	$28.81	$28.20	$28.31	1,291,500	—	—	—	—	—
2013-06-20	$28.91	$29.02	$28.62	$28.78	1,863,900	—	—	—	—	—
2013-06-19	$29.85	$29.89	$29.26	$29.44	777,300	—	—	—	—	—
2013-06-18	$29.48	$29.92	$29.45	$29.87	1,098,800	—	—	—	—	—
2013-06-17	$29.25	$29.69	$29.21	$29.48	805,700	—	—	—	—	—
2013-06-14	$29.34	$29.34	$28.88	$29.08	1,479,800	—	—	—	—	—
2013-06-13	$28.79	$29.37	$28.55	$29.29	1,053,600	—	—	—	—	—
2013-06-12	$29.54	$29.54	$28.74	$28.79	248,200	—	—	—	$0.24	—
2013-06-11	$29.55	$29.77	$29.21	$29.45	1,649,100	—	—	—	—	—
2013-06-10	$29.92	$30.16	$29.66	$29.94	866,800	—	—	—	—	—
2013-06-07	$30.08	$30.30	$29.78	$29.97	1,196,800	—	—	—	—	—
2013-06-06	$30.08	$30.24	$29.75	$30.06	940,600	—	—	—	—	—
2013-06-05	$30.22	$30.22	$29.70	$30.04	1,459,300	—	—	—	—	—
2013-06-04	$30.12	$30.42	$30.02	$30.29	1,134,800	—	—	—	—	—
2013-06-03	$30.00	$30.19	$29.89	$30.18	1,007,000	—	—	—	—	—
2013-05-31	$30.19	$30.25	$29.91	$29.93	1,685,600	—	—	—	—	—
2013-05-30	$30.29	$30.41	$30.09	$30.35	976,900	—	—	—	—	—
2013-05-29	$30.03	$30.40	$29.94	$30.29	1,244,600	—	—	—	—	—
2013-05-28	$29.89	$30.32	$29.86	$30.20	3,207,800	—	—	—	—	—
2013-05-24	$29.51	$29.83	$29.48	$29.74	589,000	—	—	—	—	—
2013-05-23	$29.52	$30.06	$29.38	$29.87	1,396,000	—	—	—	—	—
2013-05-22	$30.16	$30.43	$29.83	$29.91	1,817,400	—	—	—	—	—
2013-05-21	$30.18	$30.44	$29.99	$30.15	1,122,500	—	—	—	—	—
2013-05-20	$30.12	$30.43	$30.07	$30.33	750,600	—	—	—	—	—
2013-05-17	$29.49	$30.31	$29.41	$30.10	1,132,000	—	—	—	—	—
2013-05-16	$29.50	$30.18	$29.50	$29.81	1,083,000	—	—	—	—	—
2013-05-15	$29.57	$29.80	$29.50	$29.60	1,184,500	—	—	—	—	—
2013-05-14	$29.66	$29.78	$29.46	$29.69	1,351,900	—	—	—	—	—
2013-05-13	$30.03	$30.17	$29.52	$29.65	762,100	—	—	—	—	—
2013-05-10	$29.77	$30.02	$29.50	$29.94	926,100	—	—	—	—	—
2013-05-09	$30.57	$30.60	$29.96	$30.04	888,100	—	—	—	—	—
2013-05-08	$30.47	$30.85	$30.40	$30.63	839,000	—	—	—	—	—
2013-05-07	$30.01	$30.52	$30.01	$30.38	883,900	—	—	—	—	—
2013-05-06	$29.54	$30.07	$29.35	$29.95	1,140,300	—	—	—	—	—
2013-05-03	$29.73	$29.90	$29.43	$29.53	1,189,300	—	—	—	—	—
2013-05-02	$29.30	$29.73	$29.06	$29.55	898,200	—	—	—	—	—
2013-05-01	$29.68	$29.73	$29.06	$29.26	809,400	—	—	—	—	—
2013-04-30	$29.76	$30.01	$29.31	$29.94	1,167,800	—	—	—	—	—
2013-04-29	$29.54	$29.85	$29.30	$29.66	745,400	—	—	—	—	—
2013-04-26	$29.13	$29.27	$28.88	$29.24	1,369,400	—	—	—	—	—
2013-04-25	$28.88	$29.53	$28.85	$29.04	2,452,900	—	—	—	—	—
2013-04-24	$28.49	$28.69	$27.75	$28.60	1,464,700	—	—	—	—	—
2013-04-23	$28.21	$28.32	$27.67	$28.03	1,116,300	—	—	—	—	—
2013-04-22	$28.14	$28.31	$27.75	$28.23	923,100	—	—	—	—	—
2013-04-19	$28.01	$28.15	$27.79	$27.97	1,118,100	—	—	—	—	—
2013-04-18	$28.23	$28.70	$27.75	$28.06	1,302,700	—	—	—	—	—
2013-04-17	$28.42	$28.54	$27.57	$27.95	2,552,000	—	—	—	—	—
2013-04-16	$28.59	$28.96	$28.24	$28.85	1,325,300	—	—	—	—	—
2013-04-15	$29.41	$29.47	$28.29	$28.32	1,872,900	—	—	—	—	—
2013-04-12	$30.30	$30.39	$29.71	$30.02	748,000	—	—	—	—	—
2013-04-11	$31.03	$31.20	$30.47	$30.63	1,132,800	—	—	—	—	—
2013-04-10	$30.51	$31.12	$30.35	$31.12	1,425,200	—	—	—	—	—
2013-04-09	$29.54	$30.42	$29.29	$30.29	1,062,500	—	—	—	—	—
2013-04-08	$29.83	$29.96	$29.30	$29.48	973,100	—	—	—	—	—
2013-04-05	$29.18	$30.00	$28.61	$29.83	1,460,900	—	—	—	—	—
2013-04-04	$30.37	$30.39	$29.38	$29.63	1,314,200	—	—	—	—	—
2013-04-03	$31.46	$31.55	$30.37	$30.44	742,600	—	—	—	—	—
2013-04-02	$31.29	$31.58	$31.28	$31.44	799,100	—	—	—	—	—
2013-04-01	$31.02	$31.40	$31.01	$31.22	570,900	—	—	—	—	—
2013-03-28	$30.97	$31.46	$30.88	$30.99	830,700	—	—	—	—	—
2013-03-27	$30.87	$31.20	$30.58	$31.05	523,300	—	—	—	—	—
2013-03-26	$31.00	$31.14	$30.58	$31.04	1,093,400	—	—	—	—	—
2013-03-25	$31.47	$31.60	$30.60	$30.77	886,100	—	—	—	—	—
2013-03-22	$31.53	$31.61	$31.15	$31.20	855,500	—	—	—	—	—
2013-03-21	$31.80	$32.02	$31.43	$31.43	614,400	—	—	—	—	—
2013-03-20	$31.87	$32.02	$31.54	$31.83	708,500	—	—	—	—	—
2013-03-19	$31.98	$32.16	$31.27	$31.46	826,200	—	—	—	—	—
2013-03-18	$31.93	$32.16	$31.83	$32.03	700,800	—	—	—	—	—
2013-03-15	$31.97	$32.48	$31.94	$32.28	1,642,800	—	—	—	—	—
2013-03-14	$31.66	$32.02	$31.59	$31.95	685,500	—	—	—	—	—
2013-03-13	$32.08	$32.08	$31.55	$31.64	1,328,100	—	—	—	$0.24	—
2013-03-12	$32.01	$32.31	$31.92	$32.24	879,200	—	—	—	—	—
2013-03-11	$31.64	$31.95	$31.53	$31.92	657,100	—	—	—	—	—
2013-03-08	$31.74	$31.77	$31.32	$31.72	1,057,100	—	—	—	—	—
2013-03-07	$31.19	$31.66	$30.99	$31.49	691,300	—	—	—	—	—
2013-03-06	$31.48	$31.51	$30.98	$31.03	1,180,600	—	—	—	—	—
2013-03-05	$31.23	$31.59	$31.19	$31.25	848,300	—	—	—	—	—
2013-03-04	$31.63	$31.65	$30.93	$30.99	871,500	—	—	—	—	—
2013-03-01	$32.01	$32.02	$31.52	$31.86	723,900	—	—	—	—	—
2013-02-28	$32.09	$32.44	$31.88	$32.31	674,400	—	—	—	—	—
2013-02-27	$31.32	$32.35	$31.25	$32.03	926,900	—	—	—	—	—
2013-02-26	$31.57	$31.80	$31.11	$31.44	997,600	—	—	—	—	—
2013-02-25	$32.25	$32.63	$31.48	$31.54	1,504,200	—	—	—	—	—
2013-02-22	$31.76	$32.16	$31.73	$32.11	1,581,800	—	—	—	—	—
2013-02-21	$32.04	$32.05	$31.41	$31.75	1,294,400	—	—	—	—	—
2013-02-20	$32.33	$32.50	$32.06	$32.19	1,130,400	—	—	—	—	—
2013-02-19	$31.75	$32.39	$31.71	$32.38	859,800	—	—	—	—	—
2013-02-15	$31.51	$32.00	$31.33	$31.95	1,537,600	—	—	—	—	—
2013-02-14	$32.55	$32.55	$31.30	$31.77	1,659,600	—	—	—	—	—
2013-02-13	$32.87	$32.87	$32.46	$32.53	1,031,800	—	—	—	—	—
2013-02-12	$32.44	$33.10	$32.33	$32.75	1,103,500	—	—	—	—	—
2013-02-11	$32.54	$32.63	$32.19	$32.42	835,900	—	—	—	—	—
2013-02-08	$32.88	$33.07	$32.61	$32.71	1,497,900	—	—	—	—	—
2013-02-07	$33.44	$33.53	$32.94	$32.97	724,000	—	—	—	—	—
2013-02-06	$33.31	$33.58	$33.16	$33.54	710,000	—	—	—	—	—
2013-02-05	$33.26	$33.69	$33.22	$33.52	751,900	—	—	—	—	—
2013-02-04	$33.52	$33.55	$33.14	$33.23	626,800	—	—	—	—	—
2013-02-01	$33.24	$33.84	$33.12	$33.79	621,300	—	—	—	—	—
2013-01-31	$33.62	$33.73	$33.20	$33.24	1,386,700	—	—	—	—	—
2013-01-30	$33.63	$33.97	$33.41	$33.63	917,200	—	—	—	—	—
2013-01-29	$33.43	$34.06	$33.42	$33.85	1,009,500	—	—	—	—	—
2013-01-28	$33.26	$33.53	$32.91	$33.46	1,284,100	—	—	—	—	—
2013-01-25	$33.46	$33.68	$33.14	$33.23	664,400	—	—	—	—	—
2013-01-24	$33.06	$33.70	$33.03	$33.59	634,900	—	—	—	—	—
2013-01-23	$33.14	$33.37	$32.89	$33.10	752,400	—	—	—	—	—
2013-01-22	$33.16	$33.35	$33.09	$33.29	903,700	—	—	—	—	—
2013-01-18	$33.98	$33.98	$33.26	$33.34	1,060,200	—	—	—	—	—
2013-01-17	$34.09	$34.40	$34.03	$34.11	702,100	—	—	—	—	—
2013-01-16	$34.06	$34.23	$33.94	$34.06	616,400	—	—	—	—	—
2013-01-15	$33.88	$34.26	$33.85	$34.25	800,000	—	—	—	—	—
2013-01-14	$34.07	$34.19	$33.87	$33.94	602,400	—	—	—	—	—
2013-01-11	$34.23	$34.45	$34.05	$34.08	387,200	—	—	—	—	—
2013-01-10	$34.10	$34.39	$33.99	$34.16	709,300	—	—	—	—	—
2013-01-09	$33.90	$33.97	$33.62	$33.86	584,300	—	—	—	—	—
2013-01-08	$33.85	$34.03	$33.68	$33.94	515,300	—	—	—	—	—
2013-01-07	$34.09	$34.16	$33.71	$33.98	531,100	—	—	—	—	—
2013-01-04	$33.97	$34.27	$33.94	$34.23	538,200	—	—	—	—	—
2013-01-03	$34.25	$34.29	$33.68	$33.88	727,000	—	—	—	—	—
2013-01-02	$34.17	$34.50	$33.86	$34.17	891,000	—	—	—	—	—
2012-12-31	$32.97	$33.75	$32.97	$33.54	897,800	—	—	—	—	—
2012-12-28	$33.19	$33.39	$33.05	$33.07	685,900	—	—	—	—	—
2012-12-27	$33.03	$33.47	$33.01	$33.34	917,900	—	—	—	—	—
2012-12-26	$33.40	$33.53	$33.01	$33.02	348,200	—	—	—	—	—
2012-12-24	$33.57	$33.77	$33.31	$33.35	256,700	—	—	—	—	—
2012-12-21	$33.24	$33.70	$32.88	$33.56	996,100	—	—	—	—	—
2012-12-20	$33.76	$33.95	$33.21	$33.45	975,300	—	—	—	—	—
2012-12-19	$33.46	$33.90	$33.37	$33.75	1,301,200	—	—	—	—	—
2012-12-18	$33.05	$33.46	$33.03	$33.46	1,223,000	—	—	—	—	—
2012-12-17	$32.71	$33.17	$32.54	$33.06	2,180,000	—	—	—	—	—
2012-12-14	$33.02	$33.28	$32.57	$32.62	1,114,900	—	—	—	—	—
2012-12-13	$33.84	$33.86	$33.11	$33.21	982,900	—	—	—	—	—
2012-12-12	$33.91	$33.94	$33.30	$33.86	1,661,600	—	—	—	$0.22	—
2012-12-11	$34.50	$34.60	$34.31	$34.43	1,795,400	—	—	—	—	—
2012-12-10	$34.01	$34.40	$33.80	$34.34	1,051,200	—	—	—	—	—
2012-12-07	$33.69	$33.93	$33.56	$33.71	624,800	—	—	—	—	—
2012-12-06	$33.77	$33.86	$33.35	$33.52	581,300	—	—	—	—	—
2012-12-05	$33.69	$34.00	$33.39	$33.71	769,200	—	—	—	—	—
2012-12-04	$33.25	$33.76	$33.16	$33.49	788,100	—	—	—	—	—
2012-12-03	$33.63	$34.05	$33.34	$33.42	740,700	—	—	—	—	—
2012-11-30	$33.29	$33.59	$33.16	$33.35	832,000	—	—	—	—	—
2012-11-29	$33.18	$33.63	$33.18	$33.31	809,700	—	—	—	—	—
2012-11-28	$32.25	$32.95	$32.20	$32.95	1,098,900	—	—	—	—	—
2012-11-27	$33.22	$33.22	$32.39	$32.67	1,099,300	—	—	—	—	—
2012-11-26	$33.39	$33.42	$32.93	$33.03	748,700	—	—	—	—	—
2012-11-23	$33.72	$33.79	$33.31	$33.50	420,200	—	—	—	—	—
2012-11-21	$32.69	$33.35	$32.63	$33.23	695,800	—	—	—	—	—
2012-11-20	$32.95	$33.07	$32.35	$32.73	1,338,300	—	—	—	—	—
2012-11-19	$32.89	$33.42	$32.89	$33.12	799,700	—	—	—	—	—
2012-11-16	$32.33	$32.68	$31.74	$32.39	914,800	—	—	—	—	—
2012-11-15	$32.54	$32.83	$32.05	$32.29	973,500	—	—	—	—	—
2012-11-14	$33.35	$33.37	$32.66	$32.69	1,168,100	—	—	—	—	—
2012-11-13	$33.45	$33.85	$33.25	$33.34	903,900	—	—	—	—	—
2012-11-12	$34.00	$34.02	$33.61	$33.77	740,500	—	—	—	—	—
2012-11-09	$32.97	$33.94	$32.97	$33.74	933,100	—	—	—	—	—
2012-11-08	$33.80	$34.05	$33.09	$33.09	1,221,800	—	—	—	—	—
2012-11-07	$34.45	$34.45	$33.74	$33.88	1,067,700	—	—	—	—	—
2012-11-06	$34.72	$34.93	$34.48	$34.86	657,600	—	—	—	—	—
2012-11-05	$34.39	$34.81	$34.23	$34.55	779,300	—	—	—	—	—
2012-11-02	$35.80	$35.90	$34.33	$34.58	1,125,100	—	—	—	—	—
2012-11-01	$35.27	$35.79	$35.11	$35.65	837,500	—	—	—	—	—
2012-10-31	$35.07	$35.60	$34.97	$35.31	1,127,000	—	—	—	—	—
2012-10-26	$34.67	$35.11	$34.42	$34.51	1,247,200	—	—	—	—	—
2012-10-25	$34.83	$35.04	$33.63	$34.59	1,121,900	—	—	—	—	—
2012-10-24	$34.09	$34.58	$33.80	$34.18	969,700	—	—	—	—	—
2012-10-23	$33.99	$34.24	$33.24	$34.05	1,319,200	—	—	—	—	—
2012-10-22	$34.09	$34.72	$33.91	$34.57	1,003,100	—	—	—	—	—
2012-10-19	$34.92	$34.92	$34.00	$34.34	868,100	—	—	—	—	—
2012-10-18	$35.08	$35.14	$34.75	$35.05	541,400	—	—	—	—	—
2012-10-17	$35.03	$35.37	$34.82	$35.32	772,500	—	—	—	—	—
2012-10-16	$34.23	$34.95	$34.03	$34.75	929,000	—	—	—	—	—
2012-10-15	$34.11	$34.24	$33.53	$34.20	517,400	—	—	—	—	—
2012-10-12	$34.33	$34.34	$33.71	$34.06	657,300	—	—	—	—	—
2012-10-11	$34.66	$34.73	$34.00	$34.24	955,800	—	—	—	—	—
2012-10-10	$34.88	$35.01	$34.17	$34.30	495,300	—	—	—	—	—
2012-10-09	$35.18	$35.18	$34.69	$34.95	585,700	—	—	—	—	—
2012-10-08	$34.88	$35.23	$34.72	$35.15	301,000	—	—	—	—	—
2012-10-05	$35.68	$35.70	$34.91	$35.15	438,900	—	—	—	—	—
2012-10-04	$35.42	$35.56	$34.79	$35.36	666,000	—	—	—	—	—
2012-10-03	$35.81	$35.98	$34.70	$34.97	1,034,000	—	—	—	—	—
2012-10-02	$35.44	$36.11	$35.36	$35.79	1,542,600	—	—	—	—	—
2012-10-01	$35.11	$35.81	$34.83	$35.16	833,600	—	—	—	—	—
2012-09-28	$34.77	$34.93	$34.49	$34.85	976,900	—	—	—	—	—
2012-09-27	$34.92	$35.61	$34.36	$35.03	1,187,100	—	—	—	—	—
2012-09-26	$34.10	$34.61	$34.09	$34.47	730,200	—	—	—	—	—
2012-09-25	$35.37	$35.41	$34.43	$34.56	899,900	—	—	—	—	—
2012-09-24	$35.06	$35.30	$34.72	$35.22	665,500	—	—	—	—	—
2012-09-21	$35.79	$35.97	$35.21	$35.26	867,200	—	—	—	—	—
2012-09-20	$35.05	$35.47	$34.72	$35.42	1,067,500	—	—	—	—	—
2012-09-19	$35.66	$35.83	$35.30	$35.52	668,500	—	—	—	—	—
2012-09-18	$36.14	$36.46	$35.49	$35.83	906,900	—	—	—	—	—
2012-09-17	$36.90	$37.30	$36.17	$36.31	714,100	—	—	—	—	—
2012-09-14	$36.57	$37.31	$36.48	$36.78	771,200	—	—	—	—	—
2012-09-13	$34.95	$36.18	$34.94	$36.08	912,500	—	—	—	—	—
2012-09-12	$34.98	$35.38	$34.84	$34.94	540,400	—	—	—	$0.23	—
2012-09-11	$34.93	$35.28	$34.80	$34.92	649,400	—	—	—	—	—
2012-09-10	$34.81	$35.28	$34.68	$34.71	1,210,600	—	—	—	—	—
2012-09-07	$34.02	$34.99	$33.98	$34.96	1,330,100	—	—	—	—	—
2012-09-06	$32.53	$33.89	$32.53	$33.85	1,005,200	—	—	—	—	—
2012-09-05	$32.54	$32.78	$31.56	$32.31	563,600	—	—	—	—	—
2012-09-04	$33.13	$33.15	$32.58	$32.71	802,600	—	—	—	—	—
2012-08-31	$32.64	$33.13	$32.11	$32.70	1,009,500	—	—	—	—	—
2012-08-30	$32.54	$32.90	$32.05	$32.21	833,900	—	—	—	—	—
2012-08-29	$33.09	$33.22	$32.35	$32.58	706,300	—	—	—	—	—
2012-08-28	$32.98	$33.39	$32.90	$33.03	770,600	—	—	—	—	—
2012-08-27	$32.73	$33.00	$32.59	$32.84	496,300	—	—	—	—	—
2012-08-24	$32.39	$32.91	$32.12	$32.70	400,000	—	—	—	—	—
2012-08-23	$33.42	$33.42	$32.40	$32.56	639,800	—	—	—	—	—
2012-08-22	$33.42	$33.55	$32.99	$33.45	655,200	—	—	—	—	—
2012-08-21	$33.53	$34.23	$33.53	$33.66	592,700	—	—	—	—	—
2012-08-20	$33.55	$33.65	$33.21	$33.30	729,800	—	—	—	—	—
2012-08-17	$33.36	$33.66	$33.23	$33.60	725,700	—	—	—	—	—
2012-08-16	$33.12	$33.52	$32.82	$33.30	630,700	—	—	—	—	—
2012-08-15	$32.60	$33.14	$32.58	$32.99	512,900	—	—	—	—	—
2012-08-14	$32.87	$32.96	$32.52	$32.65	435,100	—	—	—	—	—
2012-08-13	$32.71	$32.96	$32.24	$32.54	535,900	—	—	—	—	—
2012-08-10	$32.45	$32.81	$31.98	$32.77	882,700	—	—	—	—	—
2012-08-09	$32.24	$33.15	$32.24	$32.84	767,400	—	—	—	—	—
2012-08-08	$32.79	$33.10	$32.21	$32.34	909,500	—	—	—	—	—
2012-08-07	$31.82	$33.01	$31.66	$32.83	1,178,300	—	—	—	—	—
2012-08-06	$31.16	$31.71	$31.15	$31.39	320,300	—	—	—	—	—
2012-08-03	$31.01	$31.62	$31.01	$31.32	838,900	—	—	—	—	—
2012-08-02	$30.77	$30.82	$30.20	$30.33	636,400	—	—	—	—	—
2012-08-01	$30.35	$31.42	$30.31	$31.10	1,125,500	—	—	—	—	—
2012-07-31	$31.22	$31.22	$30.40	$30.51	1,076,900	—	—	—	—	—
2012-07-30	$31.41	$31.47	$30.80	$31.08	1,338,200	—	—	—	—	—
2012-07-27	$31.46	$31.56	$31.07	$31.41	1,847,600	—	—	—	—	—
2012-07-26	$31.39	$31.80	$30.80	$31.11	1,938,400	—	—	—	—	—
2012-07-25	$31.22	$31.31	$30.44	$30.70	2,143,600	—	—	—	—	—
2012-07-24	$32.76	$32.89	$31.43	$31.45	2,020,100	—	—	—	—	—
2012-07-23	$31.27	$32.90	$30.84	$32.67	1,247,400	—	—	—	—	—
2012-07-20	$32.27	$32.35	$31.90	$32.09	2,528,300	—	—	—	—	—
2012-07-19	$32.93	$33.00	$32.58	$32.70	2,536,000	—	—	—	—	—
2012-07-18	$33.25	$33.37	$32.42	$32.60	1,810,000	—	—	—	—	—
2012-07-17	$33.29	$33.52	$32.32	$33.25	1,146,500	—	—	—	—	—
2012-07-16	$32.57	$33.28	$32.50	$32.95	1,657,400	—	—	—	—	—
2012-07-13	$32.14	$32.99	$32.13	$32.82	887,900	—	—	—	—	—
2012-07-12	$32.16	$32.22	$31.55	$31.98	959,500	—	—	—	—	—
2012-07-11	$31.66	$32.77	$31.63	$32.64	900,900	—	—	—	—	—
2012-07-10	$32.36	$32.61	$31.30	$31.56	949,900	—	—	—	—	—
2012-07-09	$32.34	$32.41	$31.74	$32.30	611,700	—	—	—	—	—
2012-07-06	$32.38	$32.58	$32.18	$32.38	723,000	—	—	—	—	—
2012-07-05	$33.64	$33.77	$32.94	$32.95	778,200	—	—	—	—	—
2012-07-03	$32.79	$33.91	$32.73	$33.74	926,900	—	—	—	—	—
2012-07-02	$32.07	$32.52	$31.43	$32.42	913,900	—	—	—	—	—
2012-06-29	$31.82	$32.15	$31.53	$31.80	1,179,900	—	—	—	—	—
2012-06-28	$30.29	$30.41	$29.57	$30.39	1,449,700	—	—	—	—	—
2012-06-27	$30.66	$30.80	$30.34	$30.59	1,049,100	—	—	—	—	—
2012-06-26	$30.16	$30.58	$29.89	$30.47	994,800	—	—	—	—	—
2012-06-25	$30.09	$30.46	$29.90	$30.12	824,200	—	—	—	—	—
2012-06-22	$30.81	$31.01	$30.46	$30.71	932,000	—	—	—	—	—
2012-06-21	$32.32	$32.33	$30.46	$30.53	1,281,600	—	—	—	—	—
2012-06-20	$32.90	$33.07	$32.26	$32.43	1,006,300	—	—	—	—	—
2012-06-19	$31.73	$33.15	$31.70	$32.98	1,311,300	—	—	—	—	—
2012-06-18	$31.10	$31.74	$30.96	$31.44	695,500	—	—	—	—	—
2012-06-15	$31.05	$31.65	$30.89	$31.62	1,243,800	—	—	—	—	—
2012-06-14	$31.25	$31.38	$30.48	$30.86	1,218,100	—	—	—	—	—
2012-06-13	$31.27	$31.66	$30.88	$31.06	1,356,000	—	—	—	$0.21	—
2012-06-12	$31.30	$31.88	$31.01	$31.60	1,265,300	—	—	—	—	—
2012-06-11	$32.13	$32.23	$31.01	$31.04	847,200	—	—	—	—	—
2012-06-08	$31.39	$31.82	$31.19	$31.67	1,267,700	—	—	—	—	—
2012-06-07	$32.35	$32.91	$31.98	$32.04	1,917,600	—	—	—	—	—
2012-06-06	$30.21	$31.75	$30.14	$31.60	1,221,300	—	—	—	—	—
2012-06-05	$29.33	$29.90	$29.29	$29.73	1,179,300	—	—	—	—	—
2012-06-04	$29.87	$29.99	$28.83	$29.35	1,890,200	—	—	—	—	—
2012-06-01	$30.67	$30.68	$29.77	$29.81	2,770,500	—	—	—	—	—
2012-05-31	$31.19	$31.65	$30.80	$31.43	1,596,100	—	—	—	—	—
2012-05-30	$31.51	$31.61	$30.99	$31.20	917,700	—	—	—	—	—
2012-05-29	$31.84	$32.75	$31.76	$32.34	1,817,500	—	—	—	—	—
2012-05-25	$31.42	$31.69	$31.24	$31.45	1,908,600	—	—	—	—	—
2012-05-24	$31.62	$32.08	$31.08	$31.63	1,282,800	—	—	—	—	—
2012-05-23	$30.73	$31.57	$30.60	$31.54	1,541,300	—	—	—	—	—
2012-05-22	$31.60	$31.94	$30.96	$31.13	1,252,200	—	—	—	—	—
2012-05-21	$30.68	$31.67	$30.68	$31.61	721,400	—	—	—	—	—
2012-05-18	$31.47	$31.50	$30.79	$30.89	1,047,100	—	—	—	—	—
2012-05-17	$31.31	$31.59	$31.00	$31.03	1,405,300	—	—	—	—	—
2012-05-16	$31.52	$32.13	$30.99	$31.22	1,165,400	—	—	—	—	—
2012-05-15	$31.93	$32.06	$31.38	$31.53	1,464,400	—	—	—	—	—
2012-05-14	$32.25	$32.48	$31.95	$32.00	1,056,300	—	—	—	—	—
2012-05-11	$32.79	$33.46	$32.75	$32.95	1,178,600	—	—	—	—	—
2012-05-10	$32.79	$33.11	$32.57	$32.96	1,246,500	—	—	—	—	—
2012-05-09	$31.62	$32.92	$31.37	$32.51	1,752,100	—	—	—	—	—
2012-05-08	$32.17	$32.32	$31.66	$32.22	1,441,300	—	—	—	—	—
2012-05-07	$32.25	$32.55	$31.75	$32.39	1,726,300	—	—	—	—	—
2012-05-04	$33.69	$33.85	$32.33	$32.35	1,721,300	—	—	—	—	—
2012-05-03	$35.07	$35.15	$34.15	$34.31	1,488,900	—	—	—	—	—
2012-05-02	$36.20	$36.28	$35.03	$35.10	1,228,900	—	—	—	—	—
2012-05-01	$36.37	$37.26	$36.31	$36.67	880,600	—	—	—	—	—
2012-04-30	$35.56	$36.36	$35.53	$36.25	1,489,200	—	—	—	—	—
2012-04-27	$34.62	$35.88	$34.61	$35.86	1,330,700	—	—	—	—	—
2012-04-26	$34.37	$34.66	$34.13	$34.53	832,400	—	—	—	—	—
2012-04-25	$35.50	$35.61	$34.29	$34.38	986,200	—	—	—	—	—
2012-04-24	$34.50	$34.73	$34.19	$34.50	1,130,800	—	—	—	—	—
2012-04-23	$34.37	$34.65	$33.77	$34.49	1,259,100	—	—	—	—	—
2012-04-20	$35.07	$35.19	$34.64	$34.88	1,089,900	—	—	—	—	—
2012-04-19	$34.17	$34.85	$34.01	$34.71	1,246,700	—	—	—	—	—
2012-04-18	$33.91	$34.25	$33.71	$34.21	723,900	—	—	—	—	—
2012-04-17	$33.71	$34.31	$33.62	$33.94	930,500	—	—	—	—	—
2012-04-16	$33.59	$33.78	$33.18	$33.21	1,200,000	—	—	—	—	—
2012-04-13	$34.53	$34.59	$33.51	$33.53	1,084,300	—	—	—	—	—
2012-04-12	$33.98	$34.73	$33.73	$34.56	1,351,700	—	—	—	—	—
2012-04-11	$33.41	$34.00	$33.35	$33.73	1,310,800	—	—	—	—	—
2012-04-10	$33.97	$34.07	$32.93	$33.22	1,229,300	—	—	—	—	—
2012-04-09	$33.99	$34.40	$33.77	$34.01	801,000	—	—	—	—	—
2012-04-05	$34.53	$35.04	$34.26	$34.52	1,870,600	—	—	—	—	—
2012-04-04	$35.05	$35.35	$34.23	$34.34	1,555,500	—	—	—	—	—
2012-04-03	$36.19	$36.19	$35.60	$35.90	1,099,700	—	—	—	—	—
2012-04-02	$35.66	$36.40	$35.58	$36.27	922,900	—	—	—	—	—
2012-03-30	$36.19	$36.32	$35.54	$35.94	709,900	—	—	—	—	—
2012-03-29	$35.25	$35.95	$34.55	$35.89	1,730,800	—	—	—	—	—
2012-03-28	$36.29	$36.31	$35.20	$35.43	1,455,500	—	—	—	—	—
2012-03-27	$36.99	$37.04	$36.23	$36.38	752,100	—	—	—	—	—
2012-03-26	$36.27	$36.99	$36.17	$36.87	1,602,700	—	—	—	—	—
2012-03-23	$35.49	$36.11	$35.41	$35.85	1,036,000	—	—	—	—	—
2012-03-22	$36.00	$36.00	$35.23	$35.56	1,271,800	—	—	—	—	—
2012-03-21	$37.04	$37.04	$36.31	$36.32	674,300	—	—	—	—	—
2012-03-20	$36.75	$36.84	$36.30	$36.67	601,800	—	—	—	—	—
2012-03-19	$37.33	$37.64	$37.09	$37.32	522,500	—	—	—	—	—
2012-03-16	$37.16	$37.61	$36.85	$37.31	1,308,800	—	—	—	—	—
2012-03-15	$36.93	$37.96	$36.81	$37.06	1,006,400	—	—	—	—	—
2012-03-14	$37.51	$37.68	$36.80	$36.98	827,000	—	—	—	—	—
2012-03-13	$36.96	$37.63	$36.68	$37.48	1,169,700	—	—	—	$0.22	—
2012-03-12	$37.58	$37.88	$36.92	$36.99	669,200	—	—	—	—	—
2012-03-09	$38.33	$38.71	$37.58	$37.72	1,001,600	—	—	—	—	—
2012-03-08	$37.19	$38.36	$37.07	$38.17	1,101,800	—	—	—	—	—
2012-03-07	$35.86	$37.00	$35.41	$36.71	1,534,600	—	—	—	—	—
2012-03-06	$36.93	$37.14	$35.38	$35.78	1,627,000	—	—	—	—	—
2012-03-05	$38.62	$38.76	$37.66	$37.75	852,900	—	—	—	—	—
2012-03-02	$39.30	$39.44	$38.64	$38.79	715,200	—	—	—	—	—
2012-03-01	$38.78	$39.65	$38.70	$39.55	921,700	—	—	—	—	—
2012-02-29	$38.99	$39.23	$38.47	$38.80	869,000	—	—	—	—	—
2012-02-28	$38.77	$38.91	$38.47	$38.74	787,900	—	—	—	—	—
2012-02-27	$38.86	$39.48	$38.46	$38.69	945,300	—	—	—	—	—
2012-02-24	$39.35	$39.37	$38.83	$39.09	883,900	—	—	—	—	—
2012-02-23	$38.93	$39.20	$38.56	$39.14	800,600	—	—	—	—	—
2012-02-22	$39.04	$39.27	$38.79	$38.89	761,700	—	—	—	—	—
2012-02-21	$39.03	$39.81	$38.86	$39.44	1,068,900	—	—	—	—	—
2012-02-17	$38.95	$39.22	$38.80	$38.89	828,700	—	—	—	—	—
2012-02-16	$38.21	$38.95	$37.96	$38.75	875,400	—	—	—	—	—
2012-02-15	$38.73	$39.16	$37.94	$38.17	1,112,700	—	—	—	—	—
2012-02-14	$37.89	$38.60	$37.77	$38.52	1,146,500	—	—	—	—	—
2012-02-13	$37.63	$37.95	$37.32	$37.77	501,200	—	—	—	—	—
2012-02-10	$36.70	$37.40	$36.50	$37.36	760,300	—	—	—	—	—
2012-02-09	$37.87	$37.87	$37.24	$37.38	671,100	—	—	—	—	—
2012-02-08	$37.81	$37.91	$37.31	$37.72	688,200	—	—	—	—	—
2012-02-07	$38.15	$38.24	$36.98	$37.84	1,175,000	—	—	—	—	—
2012-02-06	$38.74	$38.90	$37.99	$38.30	1,370,500	—	—	—	—	—
2012-02-03	$38.00	$39.11	$37.89	$39.08	2,785,100	—	—	—	—	—
2012-02-02	$37.25	$37.89	$37.20	$37.66	2,773,300	—	—	—	—	—
2012-02-01	$36.64	$37.84	$36.59	$37.28	1,872,900	—	—	—	—	—
2012-01-31	$36.95	$37.06	$35.92	$36.44	1,724,400	—	—	—	—	—
2012-01-30	$35.74	$36.63	$35.73	$36.50	1,228,900	—	—	—	—	—
2012-01-27	$36.02	$36.70	$36.02	$36.33	677,600	—	—	—	—	—
2012-01-26	$36.30	$36.47	$35.93	$36.31	1,185,500	—	—	—	—	—
2012-01-25	$35.83	$36.34	$35.35	$36.31	1,196,800	—	—	—	—	—
2012-01-24	$35.86	$36.45	$35.60	$36.10	726,400	—	—	—	—	—
2012-01-23	$35.83	$36.47	$35.70	$36.34	1,260,100	—	—	—	—	—
2012-01-20	$35.36	$35.63	$34.98	$35.57	553,400	—	—	—	—	—
2012-01-19	$35.64	$35.91	$35.20	$35.66	812,800	—	—	—	—	—
2012-01-18	$34.33	$35.39	$34.19	$35.18	1,074,500	—	—	—	—	—
2012-01-17	$33.52	$34.53	$33.50	$34.47	1,100,500	—	—	—	—	—
2012-01-13	$33.11	$33.30	$32.45	$33.15	1,201,300	—	—	—	—	—
2012-01-12	$33.67	$33.89	$33.30	$33.43	1,002,600	—	—	—	—	—
2012-01-11	$34.22	$34.25	$33.59	$33.75	1,135,900	—	—	—	—	—
2012-01-10	$34.35	$34.55	$34.02	$34.36	801,800	—	—	—	—	—
2012-01-09	$33.64	$33.95	$33.34	$33.90	720,600	—	—	—	—	—
2012-01-06	$33.83	$33.83	$33.28	$33.65	910,000	—	—	—	—	—
2012-01-05	$33.72	$34.15	$33.30	$33.84	934,300	—	—	—	—	—
2012-01-04	$34.19	$34.43	$33.77	$33.91	995,900	—	—	—	—	—
2012-01-03	$33.81	$34.58	$33.79	$34.45	1,315,900	—	—	—	—	—
2011-12-30	$32.36	$33.28	$32.30	$33.20	798,100	—	—	—	—	—
2011-12-29	$32.24	$32.55	$32.08	$32.52	759,500	—	—	—	—	—
2011-12-28	$33.09	$33.12	$32.03	$32.11	703,800	—	—	—	—	—
2011-12-27	$32.88	$33.20	$32.78	$32.92	670,100	—	—	—	—	—
2011-12-23	$32.54	$33.00	$32.40	$32.95	939,600	—	—	—	—	—
2011-12-22	$31.15	$32.44	$31.14	$32.38	1,192,300	—	—	—	—	—
2011-12-21	$31.34	$31.45	$30.96	$31.06	1,625,600	—	—	—	—	—
2011-12-20	$31.10	$31.88	$31.01	$31.20	1,011,300	—	—	—	—	—
2011-12-19	$30.92	$31.22	$30.10	$30.24	1,238,900	—	—	—	—	—
2011-12-16	$29.88	$30.84	$29.86	$30.77	1,769,900	—	—	—	—	—
2011-12-15	$30.67	$30.84	$29.64	$29.88	1,828,300	—	—	—	—	—
2011-12-14	$31.32	$31.54	$30.13	$30.25	1,797,200	—	—	—	—	—
2011-12-13	$33.30	$33.41	$31.57	$31.91	1,616,200	—	—	—	$0.20	—
2011-12-12	$33.07	$33.23	$32.60	$33.20	1,064,100	—	—	—	—	—
2011-12-09	$32.85	$33.99	$32.84	$33.74	1,385,900	—	—	—	—	—
2011-12-08	$33.79	$34.29	$32.66	$32.80	3,561,900	—	—	—	—	—
2011-12-07	$32.70	$33.73	$32.28	$33.55	1,232,200	—	—	—	—	—
2011-12-06	$32.79	$33.28	$32.55	$32.80	1,060,800	—	—	—	—	—
2011-12-05	$33.07	$33.63	$32.73	$32.92	829,500	—	—	—	—	—
2011-12-02	$33.23	$33.48	$32.38	$32.51	1,042,900	—	—	—	—	—
2011-12-01	$33.27	$33.69	$32.81	$32.87	971,900	—	—	—	—	—
2011-11-30	$31.87	$33.42	$31.87	$33.39	2,174,600	—	—	—	—	—
2011-11-29	$30.15	$31.00	$30.07	$30.55	1,271,900	—	—	—	—	—
2011-11-28	$29.89	$30.49	$29.77	$30.08	1,052,400	—	—	—	—	—
2011-11-25	$28.86	$29.11	$28.68	$28.78	1,004,100	—	—	—	—	—
2011-11-23	$29.88	$29.97	$28.95	$28.99	1,507,200	—	—	—	—	—
2011-11-22	$31.37	$31.37	$30.30	$30.45	1,283,800	—	—	—	—	—
2011-11-21	$30.77	$31.40	$30.22	$31.21	1,075,000	—	—	—	—	—
2011-11-18	$32.21	$32.40	$31.25	$31.47	1,068,200	—	—	—	—	—
2011-11-17	$33.11	$33.39	$31.48	$31.93	1,665,000	—	—	—	—	—
2011-11-16	$32.57	$34.19	$32.35	$33.17	1,635,600	—	—	—	—	—
2011-11-15	$32.75	$33.02	$32.40	$32.87	732,600	—	—	—	—	—
2011-11-14	$32.98	$33.30	$32.55	$32.96	633,400	—	—	—	—	—
2011-11-11	$32.88	$33.52	$32.66	$33.20	1,234,900	—	—	—	—	—
2011-11-10	$32.93	$33.13	$32.03	$32.56	2,022,800	—	—	—	—	—
2011-11-09	$33.26	$33.67	$32.43	$32.51	1,244,700	—	—	—	—	—
2011-11-08	$34.41	$34.49	$33.62	$34.39	1,517,600	—	—	—	—	—
2011-11-07	$34.50	$35.08	$34.07	$34.34	995,100	—	—	—	—	—
2011-11-04	$34.48	$34.81	$33.89	$34.59	882,100	—	—	—	—	—
2011-11-03	$34.11	$35.00	$33.60	$34.74	1,143,500	—	—	—	—	—
2011-11-02	$33.51	$34.00	$33.07	$33.68	1,213,300	—	—	—	—	—
2011-11-01	$32.41	$33.36	$32.04	$32.90	2,013,600	—	—	—	—	—
2011-10-31	$35.85	$35.95	$34.16	$34.20	1,590,600	—	—	—	—	—
2011-10-28	$35.94	$36.32	$35.68	$36.26	1,473,300	—	—	—	—	—
2011-10-27	$37.10	$37.35	$36.17	$36.59	1,380,300	—	—	—	—	—
2011-10-26	$35.56	$36.29	$34.77	$35.92	1,522,700	—	—	—	—	—
2011-10-25	$36.36	$36.36	$34.79	$34.87	1,146,000	—	—	—	—	—
2011-10-24	$35.34	$36.50	$35.15	$36.26	1,672,300	—	—	—	—	—
2011-10-21	$35.25	$35.43	$34.73	$35.10	1,542,900	—	—	—	—	—
2011-10-20	$34.41	$34.72	$33.83	$34.53	2,866,300	—	—	—	—	—
2011-10-19	$35.30	$35.79	$34.34	$34.50	1,565,100	—	—	—	—	—
2011-10-18	$34.54	$35.66	$33.94	$35.47	1,426,000	—	—	—	—	—
2011-10-17	$34.87	$35.18	$34.53	$34.71	1,190,600	—	—	—	—	—
2011-10-14	$34.32	$35.00	$34.16	$35.00	1,028,300	—	—	—	—	—
2011-10-13	$34.00	$34.00	$32.88	$33.54	2,068,400	—	—	—	—	—
2011-10-12	$34.00	$34.62	$33.62	$34.23	2,004,200	—	—	—	—	—
2011-10-11	$33.73	$34.29	$33.38	$33.45	2,313,500	—	—	—	—	—
2011-10-10	$33.25	$34.42	$33.25	$34.31	1,493,800	—	—	—	—	—
2011-10-07	$32.74	$33.33	$32.28	$33.10	2,612,400	—	—	—	—	—
2011-10-06	$30.65	$32.44	$30.20	$32.38	2,145,300	—	—	—	—	—
2011-10-05	$28.90	$31.03	$28.90	$30.90	3,502,200	—	—	—	—	—
2011-10-04	$28.81	$28.95	$27.15	$28.87	3,406,700	—	—	—	—	—
2011-10-03	$30.40	$30.51	$29.22	$29.44	2,238,300	—	—	—	—	—
2011-09-30	$31.24	$31.82	$30.66	$30.71	1,719,400	—	—	—	—	—
2011-09-29	$32.04	$32.22	$31.11	$31.97	1,200,200	—	—	—	—	—
2011-09-28	$32.04	$32.35	$30.98	$31.07	1,475,900	—	—	—	—	—
2011-09-27	$32.10	$33.84	$31.71	$31.95	2,304,300	—	—	—	—	—
2011-09-26	$30.54	$31.24	$29.50	$31.14	1,264,700	—	—	—	—	—
2011-09-23	$29.31	$30.61	$29.20	$30.33	1,874,200	—	—	—	—	—
2011-09-22	$29.73	$29.91	$29.02	$29.76	2,703,400	—	—	—	—	—
2011-09-21	$32.73	$33.07	$31.30	$31.31	1,011,800	—	—	—	—	—
2011-09-20	$33.25	$34.02	$32.82	$32.85	833,400	—	—	—	—	—
2011-09-19	$32.64	$33.47	$32.09	$33.17	1,163,400	—	—	—	—	—
2011-09-16	$34.59	$34.92	$33.44	$33.66	1,107,500	—	—	—	—	—
2011-09-15	$34.13	$34.82	$33.77	$34.60	1,367,500	—	—	—	—	—
2011-09-14	$32.31	$33.81	$32.23	$33.26	1,732,000	—	—	—	—	—
2011-09-13	$32.01	$32.41	$31.59	$32.29	1,294,500	—	—	—	$0.20	—
2011-09-12	$31.48	$32.14	$31.16	$31.83	1,883,700	—	—	—	—	—
2011-09-09	$33.62	$33.72	$31.83	$31.96	2,688,300	—	—	—	—	—
2011-09-08	$34.51	$34.79	$34.03	$34.30	1,417,800	—	—	—	—	—
2011-09-07	$34.85	$34.94	$34.44	$34.77	1,367,100	—	—	—	—	—
2011-09-06	$33.31	$34.39	$32.64	$34.37	1,297,400	—	—	—	—	—
2011-09-02	$34.82	$35.37	$34.28	$34.81	1,153,600	—	—	—	—	—
2011-09-01	$36.29	$37.43	$35.78	$35.84	1,950,700	—	—	—	—	—
2011-08-31	$35.53	$36.23	$35.47	$36.08	978,600	—	—	—	—	—
2011-08-30	$34.40	$35.72	$34.09	$35.38	1,185,400	—	—	—	—	—
2011-08-29	$34.28	$34.68	$33.98	$34.61	1,273,600	—	—	—	—	—
2011-08-26	$33.29	$33.65	$32.50	$33.56	1,502,100	—	—	—	—	—
2011-08-25	$34.83	$34.83	$33.18	$33.60	1,219,900	—	—	—	—	—
2011-08-24	$34.77	$35.34	$34.07	$34.46	1,246,200	—	—	—	—	—
2011-08-23	$33.66	$34.94	$33.13	$34.91	2,186,800	—	—	—	—	—
2011-08-22	$33.50	$33.71	$32.40	$33.05	2,094,600	—	—	—	—	—
2011-08-19	$32.49	$33.84	$32.38	$32.51	2,051,500	—	—	—	—	—
2011-08-18	$34.80	$34.80	$32.80	$33.27	2,483,500	—	—	—	—	—
2011-08-17	$36.46	$37.04	$35.93	$36.14	1,194,200	—	—	—	—	—
2011-08-16	$36.07	$36.32	$35.61	$36.13	1,242,400	—	—	—	—	—
2011-08-15	$36.10	$36.86	$35.67	$36.69	1,417,100	—	—	—	—	—
2011-08-12	$36.33	$36.45	$35.08	$35.47	1,815,000	—	—	—	—	—
2011-08-11	$33.40	$35.97	$32.57	$35.67	2,578,600	—	—	—	—	—
2011-08-10	$33.58	$35.25	$32.48	$33.60	3,696,800	—	—	—	—	—
2011-08-09	$31.54	$34.21	$31.54	$34.18	4,261,700	—	—	—	—	—
2011-08-08	$33.00	$33.76	$31.76	$32.16	3,336,400	—	—	—	—	—
2011-08-05	$35.89	$36.07	$32.82	$34.65	3,181,900	—	—	—	—	—
2011-08-04	$37.04	$37.06	$34.87	$35.45	2,670,000	—	—	—	—	—
2011-08-03	$37.66	$38.18	$36.52	$37.55	2,430,100	—	—	—	—	—
2011-08-02	$38.35	$38.66	$37.58	$37.63	1,286,400	—	—	—	—	—
2011-08-01	$39.26	$39.57	$38.17	$38.68	733,400	—	—	—	—	—
2011-07-29	$38.50	$38.73	$37.91	$38.35	1,256,100	—	—	—	—	—
2011-07-28	$38.46	$39.66	$38.08	$38.83	1,178,900	—	—	—	—	—
2011-07-27	$39.29	$39.58	$38.39	$38.58	1,579,600	—	—	—	—	—
2011-07-26	$40.60	$40.61	$39.15	$39.38	2,000,700	—	—	—	—	—
2011-07-25	$40.00	$40.52	$39.61	$40.21	1,375,500	—	—	—	—	—
2011-07-22	$39.73	$40.26	$39.50	$40.21	958,800	—	—	—	—	—
2011-07-21	$39.45	$39.96	$39.09	$39.86	1,252,500	—	—	—	—	—
2011-07-20	$39.48	$39.78	$38.86	$39.15	1,267,600	—	—	—	—	—
2011-07-19	$38.97	$39.77	$38.88	$39.30	1,133,500	—	—	—	—	—
2011-07-18	$38.59	$38.59	$37.83	$38.50	1,195,800	—	—	—	—	—
2011-07-15	$38.21	$39.08	$38.04	$38.87	1,474,500	—	—	—	—	—
2011-07-14	$38.14	$38.47	$37.42	$37.87	1,966,800	—	—	—	—	—
2011-07-13	$36.91	$38.32	$36.87	$37.77	1,489,400	—	—	—	—	—
2011-07-12	$36.49	$37.20	$36.38	$36.70	1,757,300	—	—	—	—	—
2011-07-11	$37.51	$37.75	$36.61	$36.81	1,553,800	—	—	—	—	—
2011-07-08	$37.61	$38.12	$37.56	$38.07	1,504,800	—	—	—	—	—
2011-07-07	$37.56	$38.55	$37.34	$38.12	1,615,900	—	—	—	—	—
2011-07-06	$37.68	$37.73	$36.69	$36.87	1,193,000	—	—	—	—	—
2011-07-05	$38.13	$38.78	$37.87	$37.94	1,613,200	—	—	—	—	—
2011-07-01	$37.46	$37.76	$37.05	$37.71	923,600	—	—	—	—	—
2011-06-30	$36.73	$37.80	$36.72	$37.66	1,935,500	—	—	—	—	—
2011-06-29	$35.60	$37.01	$35.46	$36.53	2,463,800	—	—	—	—	—
2011-06-28	$34.07	$35.30	$33.99	$35.20	1,423,600	—	—	—	—	—
2011-06-27	$33.59	$34.11	$33.28	$33.82	1,352,600	—	—	—	—	—
2011-06-24	$34.11	$34.29	$33.43	$33.83	1,301,100	—	—	—	—	—
2011-06-23	$33.35	$34.02	$32.62	$33.93	1,832,700	—	—	—	—	—
2011-06-22	$33.91	$34.57	$33.85	$34.01	1,006,700	—	—	—	—	—
2011-06-21	$33.36	$34.63	$33.33	$34.07	2,718,000	—	—	—	—	—
2011-06-20	$33.24	$33.84	$33.10	$33.52	1,021,900	—	—	—	—	—
2011-06-17	$33.84	$34.26	$33.20	$33.40	1,948,900	—	—	—	—	—
2011-06-16	$33.98	$34.59	$33.48	$33.75	1,712,500	—	—	—	—	—
2011-06-15	$34.60	$35.02	$33.77	$34.09	1,193,700	—	—	—	—	—
2011-06-14	$34.29	$35.28	$34.29	$35.01	1,044,700	—	—	—	—	—
2011-06-13	$34.26	$34.41	$33.65	$34.02	1,645,700	—	—	—	$0.21	—
2011-06-10	$35.25	$35.30	$33.96	$34.24	1,406,300	—	—	—	—	—
2011-06-09	$35.20	$35.78	$35.02	$35.44	1,249,000	—	—	—	—	—
2011-06-08	$35.20	$35.96	$35.00	$35.16	1,417,400	—	—	—	—	—
2011-06-07	$35.13	$35.98	$35.04	$35.28	1,399,600	—	—	—	—	—
2011-06-06	$35.91	$35.94	$34.50	$34.66	2,050,400	—	—	—	—	—
2011-06-03	$34.22	$35.97	$34.02	$35.72	2,589,300	—	—	—	—	—
2011-06-02	$35.03	$35.48	$34.48	$35.06	1,259,100	—	—	—	—	—
2011-06-01	$37.09	$37.17	$35.02	$35.16	1,940,000	—	—	—	—	—
2011-05-31	$37.39	$37.74	$36.67	$37.09	1,722,100	—	—	—	—	—
2011-05-27	$36.20	$37.36	$36.09	$36.40	1,856,300	—	—	—	—	—
2011-05-26	$35.57	$36.41	$35.54	$36.26	1,506,200	—	—	—	—	—
2011-05-25	$34.69	$35.96	$34.52	$35.74	1,826,600	—	—	—	—	—
2011-05-24	$33.93	$35.30	$33.93	$34.97	1,784,700	—	—	—	—	—
2011-05-23	$33.95	$34.20	$33.46	$33.75	792,300	—	—	—	—	—
2011-05-20	$34.66	$35.14	$34.23	$34.88	1,094,500	—	—	—	—	—
2011-05-19	$35.19	$35.30	$34.44	$34.90	1,311,600	—	—	—	—	—
2011-05-18	$33.85	$35.28	$33.73	$34.84	1,793,000	—	—	—	—	—
2011-05-17	$33.28	$33.73	$32.48	$33.67	2,081,000	—	—	—	—	—
2011-05-16	$33.91	$34.94	$33.40	$33.57	2,343,800	—	—	—	—	—
2011-05-13	$34.30	$34.43	$33.53	$33.98	1,354,500	—	—	—	—	—
2011-05-12	$34.29	$34.77	$33.79	$34.36	1,606,100	—	—	—	—	—
2011-05-11	$35.65	$35.66	$34.47	$34.68	1,432,500	—	—	—	—	—
2011-05-10	$35.76	$36.05	$35.34	$35.77	1,149,700	—	—	—	—	—
2011-05-09	$35.55	$35.78	$34.99	$35.68	1,087,600	—	—	—	—	—
2011-05-06	$35.10	$36.44	$34.61	$35.34	2,225,100	—	—	—	—	—
2011-05-05	$35.54	$35.59	$34.37	$34.86	2,395,000	—	—	—	—	—
2011-05-04	$36.87	$37.08	$35.87	$36.21	1,636,500	—	—	—	—	—
2011-05-03	$37.95	$38.00	$36.53	$37.04	1,079,100	—	—	—	—	—
2011-05-02	$38.45	$39.36	$37.72	$38.04	1,539,500	—	—	—	—	—
2011-04-29	$37.70	$38.41	$37.54	$38.40	1,138,300	—	—	—	—	—
2011-04-28	$37.92	$38.27	$37.63	$37.88	1,462,100	—	—	—	—	—
2011-04-27	$37.71	$38.45	$36.35	$38.10	3,330,200	—	—	—	—	—
2011-04-26	$36.89	$38.30	$36.88	$38.00	1,867,800	—	—	—	—	—
2011-04-25	$37.90	$38.17	$36.81	$37.39	1,308,900	—	—	—	—	—
2011-04-21	$37.76	$37.95	$36.99	$37.66	1,088,100	—	—	—	—	—
2011-04-20	$37.31	$37.75	$37.29	$37.56	1,103,300	—	—	—	—	—
2011-04-19	$36.52	$36.95	$36.03	$36.68	1,228,100	—	—	—	—	—
2011-04-18	$36.84	$36.85	$35.63	$36.56	1,573,100	—	—	—	—	—
2011-04-15	$37.50	$37.88	$37.34	$37.47	1,232,500	—	—	—	—	—
2011-04-14	$37.15	$37.85	$36.95	$37.57	1,250,500	—	—	—	—	—
2011-04-13	$37.78	$38.37	$37.48	$37.77	1,228,800	—	—	—	—	—
2011-04-12	$38.66	$38.67	$36.75	$37.57	1,930,700	—	—	—	—	—
2011-04-11	$40.17	$40.35	$38.70	$39.10	1,482,100	—	—	—	—	—
2011-04-08	$39.56	$40.73	$39.38	$40.24	1,693,400	—	—	—	—	—
2011-04-07	$39.31	$39.62	$38.90	$39.14	1,313,200	—	—	—	—	—
2011-04-06	$39.88	$39.96	$39.09	$39.21	2,600,200	—	—	—	—	—
2011-04-05	$40.02	$40.31	$39.69	$39.88	637,100	—	—	—	—	—
2011-04-04	$40.13	$40.26	$39.79	$40.08	815,000	—	—	—	—	—
2011-04-01	$39.73	$40.45	$39.73	$40.21	1,079,100	—	—	—	—	—
2011-03-31	$39.54	$39.70	$38.85	$39.38	1,807,800	—	—	—	—	—
2011-03-30	$38.70	$39.51	$38.69	$39.32	840,900	—	—	—	—	—
2011-03-29	$38.40	$39.01	$38.25	$38.49	1,211,100	—	—	—	—	—
2011-03-28	$38.34	$39.10	$38.31	$38.33	1,123,900	—	—	—	—	—
2011-03-25	$37.94	$38.99	$37.87	$38.42	1,208,500	—	—	—	—	—
2011-03-24	$38.09	$38.35	$37.73	$37.89	744,400	—	—	—	—	—
2011-03-23	$38.24	$38.25	$37.66	$37.98	1,174,800	—	—	—	—	—
2011-03-22	$38.33	$38.46	$38.00	$38.23	729,700	—	—	—	—	—
2011-03-21	$38.12	$38.35	$37.57	$38.31	1,160,400	—	—	—	—	—
2011-03-18	$37.11	$37.53	$36.53	$36.82	1,399,400	—	—	—	—	—
2011-03-17	$36.04	$37.01	$35.76	$36.88	1,765,500	—	—	—	—	—
2011-03-16	$35.66	$36.18	$34.87	$35.14	2,419,300	—	—	—	—	—
2011-03-15	$34.70	$35.85	$34.25	$35.50	2,687,500	—	—	—	—	—
2011-03-14	$35.68	$36.01	$35.39	$35.79	1,070,500	—	—	—	—	—
2011-03-11	$35.49	$36.21	$35.29	$35.93	2,370,900	—	—	—	$0.21	—
2011-03-10	$37.20	$37.36	$35.62	$36.12	1,758,800	—	—	—	—	—
2011-03-09	$37.80	$38.11	$36.98	$37.74	1,217,700	—	—	—	—	—
2011-03-08	$39.41	$39.41	$37.73	$37.82	1,664,900	—	—	—	—	—
2011-03-07	$39.87	$40.06	$39.12	$39.37	1,456,900	—	—	—	—	—
2011-03-04	$39.68	$39.83	$39.24	$39.58	1,514,200	—	—	—	—	—
2011-03-03	$39.56	$39.79	$38.86	$39.32	1,329,500	—	—	—	—	—
2011-03-02	$38.80	$39.84	$38.80	$39.70	2,222,700	—	—	—	—	—
2011-03-01	$39.05	$39.16	$38.27	$38.69	2,019,400	—	—	—	—	—
2011-02-28	$38.28	$39.28	$38.16	$38.91	2,112,100	—	—	—	—	—
2011-02-25	$37.99	$38.44	$37.60	$38.35	2,090,700	—	—	—	—	—
2011-02-24	$38.38	$38.80	$37.12	$37.44	2,013,700	—	—	—	—	—
2011-02-23	$37.89	$38.50	$37.58	$37.98	2,361,100	—	—	—	—	—
2011-02-22	$38.01	$38.91	$37.46	$37.60	2,056,600	—	—	—	—	—
2011-02-18	$37.02	$37.17	$36.04	$36.99	2,549,700	—	—	—	—	—
2011-02-17	$36.21	$36.99	$36.15	$36.99	1,333,100	—	—	—	—	—
2011-02-16	$36.14	$36.46	$35.82	$36.36	1,518,100	—	—	—	—	—
2011-02-15	$36.18	$36.30	$35.50	$35.62	1,363,100	—	—	—	—	—
2011-02-14	$35.44	$36.38	$35.37	$35.91	1,657,600	—	—	—	—	—
2011-02-11	$34.60	$35.48	$34.54	$35.24	1,224,600	—	—	—	—	—
2011-02-10	$33.91	$34.94	$33.62	$34.90	1,518,500	—	—	—	—	—
2011-02-09	$34.22	$34.78	$33.96	$34.09	1,784,700	—	—	—	—	—
2011-02-08	$34.08	$34.18	$33.85	$34.15	1,485,300	—	—	—	—	—
2011-02-07	$34.46	$34.63	$34.22	$34.29	1,490,700	—	—	—	—	—
2011-02-04	$34.70	$34.90	$34.09	$34.27	1,320,200	—	—	—	—	—
2011-02-03	$34.51	$34.93	$34.34	$34.50	1,363,600	—	—	—	—	—
2011-02-02	$34.60	$35.00	$34.32	$34.45	1,104,900	—	—	—	—	—
2011-02-01	$34.78	$35.31	$34.08	$34.30	2,036,200	—	—	—	—	—
2011-01-31	$33.45	$34.78	$33.45	$34.61	2,355,600	—	—	—	—	—
2011-01-28	$32.61	$33.73	$32.58	$33.35	2,357,700	—	—	—	—	—
2011-01-27	$32.64	$32.96	$32.42	$32.92	880,300	—	—	—	—	—
2011-01-26	$31.76	$32.98	$31.76	$32.82	1,367,600	—	—	—	—	—
2011-01-25	$32.26	$32.32	$31.34	$31.59	829,100	—	—	—	—	—
2011-01-24	$32.29	$32.56	$32.04	$32.43	998,200	—	—	—	—	—
2011-01-21	$31.92	$32.55	$31.92	$32.40	1,410,900	—	—	—	—	—
2011-01-20	$31.66	$31.81	$31.11	$31.74	1,280,700	—	—	—	—	—
2011-01-19	$32.22	$32.22	$31.73	$31.94	1,224,000	—	—	—	—	—
2011-01-18	$32.63	$32.63	$32.10	$32.20	1,477,700	—	—	—	—	—
2011-01-14	$32.66	$32.75	$32.38	$32.56	1,206,600	—	—	—	—	—
2011-01-13	$32.88	$33.10	$32.47	$32.69	800,700	—	—	—	—	—
2011-01-12	$33.21	$33.58	$32.72	$32.87	1,281,100	—	—	—	—	—
2011-01-11	$32.73	$33.20	$32.63	$32.75	1,760,400	—	—	—	—	—
2011-01-10	$32.50	$32.58	$31.86	$32.09	1,639,700	—	—	—	—	—
2011-01-07	$32.36	$32.61	$32.03	$32.57	1,315,300	—	—	—	—	—
2011-01-06	$33.19	$33.25	$32.04	$32.12	1,339,600	—	—	—	—	—
2011-01-05	$33.63	$33.63	$32.90	$32.96	1,117,200	—	—	—	—	—
2011-01-04	$33.70	$34.05	$33.27	$33.54	1,192,500	—	—	—	—	—
2011-01-03	$33.67	$33.98	$33.22	$33.42	645,000	—	—	—	—	—
2010-12-31	$32.83	$33.37	$32.64	$33.24	810,600	—	—	—	—	—
2010-12-30	$33.05	$33.35	$32.85	$32.90	745,800	—	—	—	—	—
2010-12-29	$33.08	$33.24	$32.80	$33.21	694,000	—	—	—	—	—
2010-12-28	$32.66	$33.10	$32.64	$33.02	398,300	—	—	—	—	—
2010-12-27	$32.44	$32.77	$32.37	$32.62	500,700	—	—	—	—	—
2010-12-23	$32.45	$32.57	$31.91	$32.46	1,259,100	—	—	—	—	—
2010-12-22	$32.34	$32.89	$32.16	$32.42	1,291,600	—	—	—	—	—
2010-12-21	$31.70	$32.33	$31.48	$32.24	855,100	—	—	—	—	—
2010-12-20	$31.21	$31.69	$31.00	$31.40	1,284,200	—	—	—	—	—
2010-12-17	$31.12	$31.30	$30.89	$31.01	1,633,000	—	—	—	—	—
2010-12-16	$31.19	$31.24	$30.87	$31.17	1,749,200	—	—	—	—	—
2010-12-15	$31.15	$31.37	$30.89	$31.27	844,700	—	—	—	—	—
2010-12-14	$30.83	$31.26	$30.64	$31.23	795,900	—	—	—	—	—
2010-12-13	$31.09	$31.36	$30.84	$30.93	846,600	—	—	—	$0.20	—
2010-12-10	$31.05	$31.24	$30.77	$31.01	728,400	—	—	—	—	—
2010-12-09	$30.89	$31.14	$30.40	$31.05	1,518,000	—	—	—	—	—
2010-12-08	$31.63	$31.92	$31.02	$31.24	1,113,300	—	—	—	—	—
2010-12-07	$32.61	$32.90	$31.69	$31.72	1,071,800	—	—	—	—	—
2010-12-06	$31.35	$32.36	$31.26	$32.21	1,109,300	—	—	—	—	—
2010-12-03	$30.86	$31.79	$30.82	$31.60	1,434,700	—	—	—	—	—
2010-12-02	$29.91	$30.92	$29.76	$30.83	1,672,500	—	—	—	—	—
2010-12-01	$29.32	$29.69	$29.25	$29.69	954,400	—	—	—	—	—
2010-11-30	$28.64	$29.02	$28.46	$28.77	754,900	—	—	—	—	—
2010-11-29	$28.68	$29.27	$28.47	$29.20	710,700	—	—	—	—	—
2010-11-26	$29.06	$29.06	$28.72	$28.86	362,900	—	—	—	—	—
2010-11-24	$28.90	$29.63	$28.88	$29.57	691,900	—	—	—	—	—
2010-11-23	$28.52	$28.82	$28.40	$28.65	1,107,600	—	—	—	—	—
2010-11-22	$29.26	$29.44	$28.64	$29.03	1,145,700	—	—	—	—	—
2010-11-19	$28.87	$29.38	$28.57	$29.32	611,800	—	—	—	—	—
2010-11-18	$28.50	$29.35	$28.47	$28.98	682,600	—	—	—	—	—
2010-11-17	$28.16	$28.38	$28.00	$28.22	1,228,400	—	—	—	—	—
2010-11-16	$28.71	$28.87	$28.06	$28.41	1,107,700	—	—	—	—	—
2010-11-15	$29.48	$29.66	$29.07	$29.18	463,400	—	—	—	—	—
2010-11-12	$29.69	$30.03	$29.04	$29.40	795,700	—	—	—	—	—
2010-11-11	$29.76	$30.23	$29.50	$30.15	941,500	—	—	—	—	—
2010-11-10	$29.74	$29.99	$29.05	$29.93	1,137,400	—	—	—	—	—
2010-11-09	$29.78	$30.20	$29.50	$29.71	1,280,700	—	—	—	—	—
2010-11-08	$29.26	$29.55	$28.96	$29.44	811,200	—	—	—	—	—
2010-11-05	$29.95	$30.10	$29.31	$29.40	932,400	—	—	—	—	—
2010-11-04	$29.79	$30.17	$29.72	$29.76	1,232,300	—	—	—	—	—
2010-11-03	$29.18	$29.42	$28.91	$29.25	1,108,200	—	—	—	—	—
2010-11-02	$28.75	$29.18	$28.60	$29.10	1,225,000	—	—	—	—	—
2010-11-01	$28.14	$28.64	$28.07	$28.43	1,205,600	—	—	—	—	—
2010-10-29	$27.99	$28.17	$27.78	$27.82	1,102,000	—	—	—	—	—
2010-10-28	$28.15	$28.34	$28.00	$28.07	1,239,200	—	—	—	—	—
2010-10-27	$28.53	$28.58	$28.18	$28.33	845,500	—	—	—	—	—
2010-10-26	$28.32	$28.88	$28.29	$28.74	744,000	—	—	—	—	—
2010-10-25	$28.53	$28.99	$28.48	$28.58	793,900	—	—	—	—	—
2010-10-22	$28.43	$28.50	$28.16	$28.22	409,800	—	—	—	—	—
2010-10-21	$28.48	$28.75	$28.00	$28.25	567,100	—	—	—	—	—
2010-10-20	$28.48	$28.71	$28.31	$28.48	644,600	—	—	—	—	—
2010-10-19	$28.61	$28.78	$28.09	$28.52	904,100	—	—	—	—	—
2010-10-18	$29.47	$29.81	$29.45	$29.67	804,400	—	—	—	—	—
2010-10-15	$30.09	$30.25	$29.56	$29.74	432,500	—	—	—	—	—
2010-10-14	$29.99	$30.41	$29.64	$29.97	393,300	—	—	—	—	—
2010-10-13	$29.82	$30.23	$29.72	$30.05	692,300	—	—	—	—	—
2010-10-12	$29.48	$29.77	$29.22	$29.48	383,100	—	—	—	—	—
2010-10-11	$29.39	$29.62	$29.17	$29.38	216,100	—	—	—	—	—
2010-10-08	$28.83	$29.65	$28.58	$29.41	847,900	—	—	—	—	—
2010-10-07	$29.40	$29.40	$28.58	$28.88	593,000	—	—	—	—	—
2010-10-06	$29.54	$29.73	$29.13	$29.43	597,100	—	—	—	—	—
2010-10-05	$29.64	$29.86	$29.44	$29.49	1,457,200	—	—	—	—	—
2010-10-04	$29.71	$30.00	$28.96	$29.40	630,300	—	—	—	—	—
2010-10-01	$28.97	$29.99	$28.89	$29.68	919,200	—	—	—	—	—
2010-09-30	$29.03	$29.22	$28.37	$28.77	744,900	—	—	—	—	—
2010-09-29	$27.91	$28.64	$27.85	$28.60	587,900	—	—	—	—	—
2010-09-28	$27.93	$28.32	$27.59	$28.00	1,005,400	—	—	—	—	—
2010-09-27	$27.98	$28.49	$27.91	$28.24	584,800	—	—	—	—	—
2010-09-24	$27.62	$28.06	$27.61	$27.97	671,200	—	—	—	—	—
2010-09-23	$26.77	$27.38	$26.66	$27.28	734,300	—	—	—	—	—
2010-09-22	$27.24	$27.56	$26.71	$27.14	509,000	—	—	—	—	—
2010-09-21	$27.80	$27.80	$27.04	$27.20	1,040,000	—	—	—	—	—
2010-09-20	$26.95	$27.95	$26.89	$27.63	684,400	—	—	—	—	—
2010-09-17	$27.28	$27.38	$26.73	$27.01	425,900	—	—	—	—	—
2010-09-16	$27.39	$27.41	$26.86	$27.23	424,200	—	—	—	—	—
2010-09-15	$27.48	$27.70	$27.21	$27.45	561,100	—	—	—	—	—
2010-09-14	$27.48	$27.75	$27.18	$27.68	749,900	—	—	—	—	—
2010-09-13	$28.03	$28.09	$27.39	$27.64	755,100	—	—	—	$0.19	—
2010-09-10	$27.98	$28.00	$27.26	$27.76	1,300,300	—	—	—	—	—
2010-09-09	$28.47	$28.49	$27.64	$28.07	1,179,900	—	—	—	—	—
2010-09-08	$27.74	$28.54	$27.71	$28.05	1,140,800	—	—	—	—	—
2010-09-07	$28.09	$28.24	$27.50	$27.67	779,100	—	—	—	—	—
2010-09-03	$28.62	$29.00	$28.12	$28.20	732,200	—	—	—	—	—
2010-09-02	$27.91	$28.23	$27.82	$28.21	529,800	—	—	—	—	—
2010-09-01	$27.25	$28.16	$27.25	$28.10	1,440,900	—	—	—	—	—
2010-08-31	$26.35	$26.96	$26.32	$26.91	1,231,100	—	—	—	—	—
2010-08-30	$26.29	$26.96	$26.29	$26.68	1,377,400	—	—	—	—	—
2010-08-27	$25.45	$26.54	$25.40	$26.42	901,800	—	—	—	—	—
2010-08-26	$25.84	$26.34	$25.13	$25.31	818,300	—	—	—	—	—
2010-08-25	$24.77	$25.48	$24.61	$25.39	1,309,000	—	—	—	—	—
2010-08-24	$25.00	$25.22	$24.93	$25.00	1,116,400	—	—	—	—	—
2010-08-23	$25.51	$25.51	$25.25	$25.35	1,046,200	—	—	—	—	—
2010-08-20	$25.50	$25.52	$25.05	$25.31	925,200	—	—	—	—	—
2010-08-19	$25.96	$26.14	$25.52	$25.64	1,223,400	—	—	—	—	—
2010-08-18	$26.29	$26.35	$25.80	$26.15	627,400	—	—	—	—	—
2010-08-17	$26.29	$26.46	$25.97	$26.21	671,600	—	—	—	—	—
2010-08-16	$26.19	$26.19	$25.53	$25.90	891,700	—	—	—	—	—
2010-08-13	$26.16	$26.60	$26.02	$26.09	528,400	—	—	—	—	—
2010-08-12	$26.56	$26.68	$26.15	$26.30	1,006,300	—	—	—	—	—
2010-08-11	$27.19	$27.35	$26.77	$26.95	721,600	—	—	—	—	—
2010-08-10	$27.39	$27.94	$27.36	$27.78	670,600	—	—	—	—	—
2010-08-09	$27.87	$28.02	$27.44	$27.93	647,200	—	—	—	—	—
2010-08-06	$27.98	$28.29	$27.38	$27.74	880,700	—	—	—	—	—
2010-08-05	$28.08	$28.62	$27.76	$28.56	653,800	—	—	—	—	—
2010-08-04	$28.36	$28.78	$27.94	$28.09	986,100	—	—	—	—	—
2010-08-03	$28.58	$28.85	$28.35	$28.36	746,900	—	—	—	—	—
2010-08-02	$28.95	$29.17	$28.55	$28.92	900,100	—	—	—	—	—
2010-07-30	$27.55	$28.36	$27.15	$28.20	1,069,700	—	—	—	—	—
2010-07-29	$28.36	$28.43	$27.23	$27.59	1,935,500	—	—	—	—	—
2010-07-28	$29.15	$29.47	$28.64	$28.86	998,300	—	—	—	—	—
2010-07-27	$29.92	$30.12	$29.05	$29.37	446,600	—	—	—	—	—
2010-07-26	$29.34	$30.01	$29.17	$29.83	704,300	—	—	—	—	—
2010-07-23	$28.53	$29.38	$28.29	$29.14	667,400	—	—	—	—	—
2010-07-22	$28.79	$28.88	$28.38	$28.60	1,101,800	—	—	—	—	—
2010-07-21	$28.77	$28.79	$27.83	$28.25	1,218,500	—	—	—	—	—
2010-07-20	$27.61	$28.54	$27.61	$28.39	1,641,200	—	—	—	—	—
2010-07-19	$27.87	$28.21	$27.73	$28.07	1,284,600	—	—	—	—	—
2010-07-16	$28.54	$28.57	$27.54	$27.70	934,800	—	—	—	—	—
2010-07-15	$29.05	$29.17	$28.33	$28.77	1,005,000	—	—	—	—	—
2010-07-14	$29.20	$29.60	$28.87	$29.15	1,018,500	—	—	—	—	—
2010-07-13	$28.91	$29.87	$28.86	$29.40	1,189,000	—	—	—	—	—
2010-07-12	$28.27	$28.73	$28.16	$28.44	610,600	—	—	—	—	—
2010-07-09	$28.18	$28.51	$27.92	$28.36	681,100	—	—	—	—	—
2010-07-08	$27.87	$28.10	$27.37	$27.76	710,100	—	—	—	—	—
2010-07-07	$26.37	$27.32	$26.19	$27.22	577,800	—	—	—	—	—
2010-07-06	$26.42	$26.69	$25.92	$26.15	568,000	—	—	—	—	—
2010-07-02	$25.48	$26.21	$25.46	$25.80	1,047,900	—	—	—	—	—
2010-07-01	$25.89	$26.20	$25.09	$25.61	746,000	—	—	—	—	—
2010-06-30	$25.48	$26.24	$25.26	$25.79	1,174,400	—	—	—	—	—
2010-06-29	$26.50	$26.50	$25.37	$25.56	1,184,800	—	—	—	—	—
2010-06-28	$27.98	$27.98	$27.00	$27.10	780,200	—	—	—	—	—
2010-06-25	$27.44	$28.28	$27.26	$28.04	1,008,100	—	—	—	—	—
2010-06-24	$27.73	$27.94	$27.07	$27.19	792,600	—	—	—	—	—
2010-06-23	$28.07	$28.19	$27.61	$28.04	915,900	—	—	—	—	—
2010-06-22	$29.22	$29.82	$28.29	$28.39	1,115,900	—	—	—	—	—
2010-06-21	$29.69	$30.00	$29.09	$29.16	1,101,300	—	—	—	—	—
2010-06-18	$29.43	$29.51	$29.26	$29.42	3,678,500	—	—	—	—	—
2010-06-17	$29.25	$29.58	$28.70	$29.23	2,152,400	—	—	—	—	—
2010-06-16	$28.89	$29.40	$28.66	$29.24	1,424,700	—	—	—	—	—
2010-06-15	$29.02	$29.38	$28.87	$29.20	1,914,800	—	—	—	—	—
2010-06-14	$29.21	$29.73	$28.59	$28.74	1,026,300	—	—	—	—	—
2010-06-11	$27.91	$29.05	$27.80	$28.79	1,056,000	—	—	—	$0.19	—
2010-06-10	$27.95	$28.81	$27.90	$28.80	1,892,000	—	—	—	—	—
2010-06-09	$27.15	$27.80	$27.00	$27.40	1,212,800	—	—	—	—	—
2010-06-08	$26.61	$26.87	$25.70	$26.77	1,053,500	—	—	—	—	—
2010-06-07	$26.94	$27.37	$26.24	$26.26	1,081,900	—	—	—	—	—
2010-06-04	$27.48	$28.07	$26.78	$26.97	1,233,400	—	—	—	—	—
2010-06-03	$28.32	$28.57	$27.63	$28.35	908,600	—	—	—	—	—
2010-06-02	$27.28	$28.02	$27.05	$28.00	1,383,700	—	—	—	—	—
2010-06-01	$27.04	$28.25	$26.76	$26.79	1,483,300	—	—	—	—	—
2010-05-28	$26.78	$27.35	$26.50	$26.94	1,417,900	—	—	—	—	—
2010-05-27	$25.15	$26.57	$25.05	$26.50	1,808,500	—	—	—	—	—
2010-05-26	$24.73	$25.08	$24.41	$24.48	1,307,600	—	—	—	—	—
2010-05-25	$24.07	$24.51	$23.84	$24.45	3,239,900	—	—	—	—	—
2010-05-24	$25.26	$25.62	$25.00	$25.00	405,800	—	—	—	—	—
2010-05-21	$24.38	$25.66	$24.27	$25.49	1,344,400	—	—	—	—	—
2010-05-20	$25.14	$25.49	$24.53	$24.92	1,378,600	—	—	—	—	—
2010-05-19	$25.41	$26.22	$25.00	$26.15	1,176,300	—	—	—	—	—
2010-05-18	$26.60	$26.87	$25.68	$25.92	1,054,900	—	—	—	—	—
2010-05-17	$26.22	$26.62	$24.97	$25.91	1,026,500	—	—	—	—	—
2010-05-14	$27.39	$27.39	$26.04	$26.19	1,395,100	—	—	—	—	—
2010-05-13	$28.37	$28.41	$27.53	$27.74	1,099,100	—	—	—	—	—
2010-05-12	$28.24	$28.82	$28.00	$28.36	846,300	—	—	—	—	—
2010-05-11	$27.70	$28.61	$27.49	$28.02	500,600	—	—	—	—	—
2010-05-10	$28.21	$28.21	$27.32	$27.94	865,200	—	—	—	—	—
2010-05-07	$26.52	$26.88	$25.54	$26.25	1,417,600	—	—	—	—	—
2010-05-06	$26.61	$27.34	$24.26	$26.49	1,652,800	—	—	—	—	—
2010-05-05	$27.32	$28.04	$26.53	$27.01	1,449,500	—	—	—	—	—
2010-05-04	$28.89	$28.89	$27.73	$28.03	1,236,700	—	—	—	—	—
2010-05-03	$29.88	$30.10	$29.14	$29.23	1,545,600	—	—	—	—	—
2010-04-30	$29.74	$29.98	$28.69	$29.30	1,756,400	—	—	—	—	—
2010-04-29	$28.85	$30.29	$28.82	$29.83	981,100	—	—	—	—	—
2010-04-28	$28.64	$28.89	$28.00	$28.41	632,800	—	—	—	—	—
2010-04-27	$29.27	$29.52	$28.46	$28.54	1,237,900	—	—	—	—	—
2010-04-26	$29.21	$29.94	$28.80	$29.48	888,700	—	—	—	—	—
2010-04-23	$28.27	$29.41	$28.12	$29.35	762,600	—	—	—	—	—
2010-04-22	$28.46	$28.74	$27.52	$28.35	847,000	—	—	—	—	—
2010-04-21	$29.07	$29.31	$27.94	$29.00	1,621,700	—	—	—	—	—
2010-04-20	$28.87	$29.64	$28.70	$29.05	699,100	—	—	—	—	—
2010-04-19	$28.22	$29.05	$27.51	$28.24	614,600	—	—	—	—	—
2010-04-16	$29.75	$29.78	$28.77	$28.81	680,100	—	—	—	—	—
2010-04-15	$29.95	$30.66	$29.84	$30.00	486,000	—	—	—	—	—
2010-04-14	$29.98	$30.33	$29.94	$30.16	709,200	—	—	—	—	—
2010-04-13	$29.15	$30.25	$28.47	$29.90	825,500	—	—	—	—	—
2010-04-12	$28.27	$29.79	$28.27	$29.16	497,300	—	—	—	—	—
2010-04-09	$28.35	$29.30	$28.17	$28.89	605,900	—	—	—	—	—
2010-04-08	$27.23	$28.77	$27.07	$28.43	736,400	—	—	—	—	—
2010-04-07	$28.35	$28.40	$27.43	$27.57	721,800	—	—	—	—	—
2010-04-06	$28.37	$28.81	$28.16	$28.48	676,400	—	—	—	—	—
2010-04-05	$28.34	$28.70	$28.28	$28.58	572,500	—	—	—	—	—
2010-04-01	$26.53	$27.85	$26.49	$27.85	1,244,600	—	—	—	—	—
2010-03-31	$25.96	$26.25	$25.81	$26.21	494,200	—	—	—	—	—
2010-03-30	$25.23	$25.86	$25.09	$25.77	575,200	—	—	—	—	—
2010-03-29	$24.70	$25.13	$24.61	$25.12	547,100	—	—	—	—	—
2010-03-26	$24.51	$24.68	$24.21	$24.43	523,200	—	—	—	—	—
2010-03-25	$24.78	$25.17	$24.50	$24.50	520,400	—	—	—	—	—
2010-03-24	$24.89	$24.89	$24.60	$24.77	679,700	—	—	—	—	—
2010-03-23	$24.71	$25.24	$24.58	$25.17	800,300	—	—	—	—	—
2010-03-22	$24.54	$24.86	$24.37	$24.72	652,600	—	—	—	—	—
2010-03-19	$25.59	$25.59	$24.61	$24.86	922,300	—	—	—	—	—
2010-03-18	$25.99	$26.14	$25.37	$25.51	363,600	—	—	—	—	—
2010-03-17	$25.87	$26.20	$25.78	$25.99	665,800	—	—	—	—	—
2010-03-16	$25.57	$25.93	$25.43	$25.83	323,200	—	—	—	—	—
2010-03-15	$25.77	$26.00	$25.10	$25.43	466,300	—	—	—	—	—
2010-03-12	$26.35	$26.68	$25.77	$25.87	340,300	—	—	—	—	—
2010-03-11	$25.82	$26.25	$25.47	$26.21	1,110,900	—	—	—	$0.20	—
2010-03-10	$25.46	$26.02	$25.45	$25.92	477,700	—	—	—	—	—
2010-03-09	$25.69	$25.94	$25.30	$25.57	459,000	—	—	—	—	—
2010-03-08	$25.86	$26.22	$25.59	$25.79	460,900	—	—	—	—	—
2010-03-05	$25.51	$25.85	$25.37	$25.78	370,900	—	—	—	—	—
2010-03-04	$25.39	$25.56	$24.97	$25.17	486,400	—	—	—	—	—
2010-03-03	$25.11	$25.76	$25.07	$25.40	464,900	—	—	—	—	—
2010-03-02	$24.70	$25.11	$24.70	$25.07	582,500	—	—	—	—	—
2010-03-01	$24.75	$24.78	$24.46	$24.60	511,500	—	—	—	—	—
2010-02-26	$24.13	$24.60	$23.92	$24.50	755,600	—	—	—	—	—
2010-02-25	$23.97	$24.20	$23.54	$24.06	1,411,500	—	—	—	—	—
2010-02-24	$24.53	$24.72	$24.04	$24.29	1,357,400	—	—	—	—	—
2010-02-23	$25.34	$25.50	$24.34	$24.48	764,100	—	—	—	—	—
2010-02-22	$26.26	$26.54	$25.40	$25.61	1,257,900	—	—	—	—	—
2010-02-19	$25.40	$26.58	$25.32	$26.45	786,800	—	—	—	—	—
2010-02-18	$25.53	$25.87	$25.42	$25.54	674,900	—	—	—	—	—
2010-02-17	$25.44	$25.80	$25.03	$25.73	897,700	—	—	—	—	—
2010-02-16	$24.25	$25.41	$24.13	$25.19	852,800	—	—	—	—	—
2010-02-12	$23.99	$24.07	$23.71	$23.94	741,400	—	—	—	—	—
2010-02-11	$22.96	$24.37	$22.87	$24.08	813,300	—	—	—	—	—
2010-02-10	$23.76	$23.95	$23.00	$23.30	723,600	—	—	—	—	—
2010-02-09	$23.60	$24.19	$23.34	$23.74	753,900	—	—	—	—	—
2010-02-08	$23.74	$23.96	$23.22	$23.27	936,000	—	—	—	—	—
2010-02-05	$24.14	$24.35	$23.30	$23.74	1,052,400	—	—	—	—	—
2010-02-04	$24.49	$24.61	$24.13	$24.26	1,033,900	—	—	—	—	—
2010-02-03	$24.42	$25.13	$24.20	$24.96	1,002,100	—	—	—	—	—
2010-02-02	$24.39	$24.93	$24.03	$24.80	1,329,200	—	—	—	—	—
2010-02-01	$23.30	$24.38	$23.29	$24.36	1,215,900	—	—	—	—	—
2010-01-29	$23.65	$24.59	$23.10	$23.15	1,411,600	—	—	—	—	—
2010-01-28	$23.46	$23.62	$23.07	$23.50	1,229,100	—	—	—	—	—
2010-01-27	$23.19	$23.43	$22.96	$23.19	1,461,900	—	—	—	—	—
2010-01-26	$23.41	$23.41	$23.06	$23.21	1,000,900	—	—	—	—	—
2010-01-25	$23.58	$24.05	$23.57	$23.76	1,113,700	—	—	—	—	—
2010-01-22	$24.18	$24.21	$23.63	$23.72	1,228,700	—	—	—	—	—
2010-01-21	$24.25	$24.39	$23.93	$24.24	2,198,900	—	—	—	—	—
2010-01-20	$24.81	$24.81	$24.02	$24.28	1,605,100	—	—	—	—	—
2010-01-19	$25.14	$25.26	$24.94	$25.20	1,060,900	—	—	—	—	—
2010-01-15	$25.77	$25.83	$25.01	$25.25	1,361,400	—	—	—	—	—
2010-01-14	$25.84	$25.96	$25.58	$25.73	974,000	—	—	—	—	—
2010-01-13	$25.64	$25.86	$25.38	$25.81	853,600	—	—	—	—	—
2010-01-12	$25.52	$25.88	$25.24	$25.75	1,394,500	—	—	—	—	—
2010-01-11	$26.20	$26.43	$25.92	$26.15	1,759,200	—	—	—	—	—
2010-01-08	$25.91	$26.26	$25.66	$26.23	985,300	—	—	—	—	—
2010-01-07	$25.87	$26.13	$25.73	$25.99	873,100	—	—	—	—	—
2010-01-06	$26.36	$26.69	$25.80	$26.14	1,145,600	—	—	—	—	—
2010-01-05	$26.73	$26.79	$26.20	$26.37	1,140,700	—	—	—	—	—
2010-01-04	$26.06	$26.68	$25.54	$26.60	2,117,700	—	—	—	—	—
2009-12-31	$24.75	$25.48	$24.75	$25.20	1,592,200	—	—	—	—	—
2009-12-30	$24.45	$24.67	$24.15	$24.64	1,492,200	—	—	—	—	—
2009-12-29	$24.56	$24.79	$24.37	$24.52	1,329,000	—	—	—	—	—
2009-12-28	$24.19	$24.55	$23.93	$24.27	631,200	—	—	—	—	—
2009-12-24	$24.34	$24.66	$24.12	$24.38	433,600	—	—	—	—	—
2009-12-23	$24.51	$24.51	$24.19	$24.40	1,604,600	—	—	—	—	—
2009-12-22	$23.84	$24.45	$23.84	$24.31	2,029,500	—	—	—	—	—
2009-12-21	$24.17	$24.18	$23.70	$24.03	2,474,400	—	—	—	—	—
2009-12-18	$24.45	$24.54	$23.58	$23.97	1,182,100	—	—	—	—	—
2009-12-17	$25.10	$25.13	$24.29	$24.44	2,110,300	—	—	—	$0.20	—
2009-12-16	$25.70	$25.70	$25.18	$25.52	1,603,700	—	—	—	—	—
2009-12-15	$24.51	$25.64	$24.15	$25.44	2,306,200	—	—	—	—	—
2009-12-14	$24.35	$25.00	$23.42	$24.95	1,398,200	—	—	—	—	—
2009-12-11	$24.50	$24.52	$24.15	$24.52	1,267,900	—	—	—	—	—
2009-12-10	$23.37	$24.29	$23.37	$24.00	1,316,100	—	—	—	—	—
2009-12-09	$23.55	$24.08	$23.50	$23.50	1,754,600	—	—	—	—	—

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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