Civeo Corp CVEO

-86.6%vs Day 1

Spinoff of Oil States International Inc (OIS) · Classic Spinoff · Spun Jun 2, 2014

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	June 2, 2014
Days since spinoff	4501 days · 4498 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	June 2, 2016
Parent	Oil States International Inc (OIS)
Day-1 reaction
Day 1 open	$273.48
Day 1 return (open→close)	+2.0%
Day 1 price (close)	$279.00
Day 1 range	$269.52 – $295.08 +9.5% spread
Day 1 low held?	Breached after 4 sessions to -98.5% below
Price levels
Post-spin low (closing)	$4.22 on Apr 16, 2020 · 2145 days post-spin
Lowest traded	$4.08 on Apr 17, 2020 · 2146 days post-spin
Current price (Sep 25, 2026)	$32.47
Returns
Return vs Day 1 (close)	-86.6%
— range by day 1 entry theoretical bounds	-87.3% to -86.1%
Return vs post-spin low (price)	+669.4%
Total return vs low incl. dividends since	+710.9%
First-quarter return (≈90d)	+9.8%
1-year return	-82.3%
3-year return	-90.5%
5-year return	-93.0%
Annualized return (CAGR)	-15.1%
Versus benchmarks
S&P 500 over same window	+398.5%
Annualized excess vs S&P	-29.0%
Risk & recovery
Max drawdown	-98.7%
Days to recover Day 1	8 days
Shares & ownership
Shares outstanding Jun 30, 2026	10,997,156
Treasury shares repurchased and held · Mar 31, 2026	450,184
Diluted average shares the EPS denominator	10,930,000
Free float	7,354,055 71% of shares outstanding
Held by institutions	90% insiders 7.2%
Share count trend Jun 2025 → Jun 2026	-13.4% net buyback
Volume & liquidity
Traded per day 20-session median	$2.15M
Normal volume baseline	94,266 shares · now 0.68x
Day 1 volume	1.4x normal · first week 2.1x
Decay	half in 30 sessions · normal by 18

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

Price History

Price Price + dividends

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

Raw daily price & volume data · splits & dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$32.64	$33.11	$31.57	$32.47	90,600	7,354,055	0.82%	$357M	—	—
2026-09-24	$33.12	$33.17	$32.32	$33.00	59,300	7,354,055	0.54%	$363M	—	—
2026-09-23	$33.91	$33.97	$33.00	$33.20	78,600	7,354,055	0.71%	$365M	—	—
2026-09-22	$34.40	$34.54	$33.64	$34.09	80,100	7,354,055	0.73%	$375M	—	—
2026-09-21	$34.34	$34.64	$33.80	$34.43	111,300	7,354,055	1.01%	$379M	—	—
2026-09-18	$33.58	$34.33	$33.06	$34.33	232,900	7,354,055	2.12%	$378M	—	—
2026-09-17	$33.98	$33.98	$33.47	$33.58	45,500	7,354,055	0.41%	$369M	—	—
2026-09-16	$33.71	$34.50	$33.05	$33.62	94,200	7,354,055	0.86%	$370M	—	—
2026-09-15	$33.48	$33.95	$33.25	$33.56	59,600	7,354,055	0.54%	$369M	—	—
2026-09-14	$34.13	$34.13	$33.22	$33.41	64,500	7,354,055	0.59%	$367M	—	—
2026-09-11	$34.07	$34.15	$33.25	$34.05	50,300	7,354,055	0.46%	$374M	—	—
2026-09-10	$33.93	$33.93	$32.97	$33.70	54,300	7,354,055	0.49%	$371M	—	—
2026-09-09	$33.99	$34.12	$33.28	$33.97	79,600	7,354,055	0.72%	$374M	—	—
2026-09-08	$33.80	$34.27	$33.47	$34.14	63,000	7,354,055	0.57%	$375M	—	—
2026-09-04	$33.52	$34.22	$33.30	$34.14	53,800	7,354,055	0.49%	$375M	—	—
2026-09-03	$33.83	$33.98	$33.31	$33.76	64,600	7,354,055	0.59%	$371M	—	—
2026-09-02	$33.51	$33.79	$33.32	$33.59	65,500	7,354,055	0.60%	$369M	—	—
2026-09-01	$33.39	$33.39	$32.87	$33.19	62,600	7,354,055	0.57%	$365M	—	—
2026-08-31	$33.20	$33.49	$32.81	$33.43	57,100	7,354,055	0.52%	$368M	—	—
2026-08-28	$33.44	$33.56	$32.94	$33.12	55,500	7,354,055	0.50%	$364M	—	—
2026-08-27	$33.54	$33.90	$32.62	$33.75	49,600	7,354,055	0.45%	$371M	—	—
2026-08-26	$33.72	$34.35	$33.16	$33.35	48,200	7,354,055	0.44%	$367M	—	—
2026-08-25	$34.02	$34.55	$32.85	$33.51	40,400	7,354,055	0.37%	$369M	—	—
2026-08-24	$34.54	$34.69	$33.58	$33.68	71,900	7,354,055	0.65%	$370M	—	—
2026-08-21	$34.99	$34.99	$33.85	$34.53	154,000	6,667,688	1.40%	$380M	—	—
2026-08-20	$33.66	$34.78	$33.58	$34.61	109,100	6,667,688	0.99%	$381M	—	—
2026-08-19	$34.13	$34.33	$33.68	$33.94	89,900	6,667,688	0.82%	$373M	—	—
2026-08-18	$33.75	$33.97	$33.46	$33.58	87,200	6,667,688	0.79%	$369M	—	—
2026-08-17	$32.89	$34.19	$32.78	$33.74	84,500	6,667,688	0.77%	$371M	—	—
2026-08-14	$33.28	$33.67	$32.83	$33.29	112,400	—	1.02%	$366M	—	—
2026-08-13	$33.38	$33.96	$33.18	$33.31	99,500	—	0.90%	$366M	—	—
2026-08-12	$32.61	$33.81	$32.44	$33.33	87,500	—	0.80%	$367M	—	—
2026-08-11	$32.05	$32.98	$32.03	$32.63	104,200	—	0.95%	$359M	—	—
2026-08-10	$30.50	$32.37	$30.44	$31.93	136,400	—	1.24%	$351M	—	—
2026-08-07	$31.20	$31.84	$30.13	$30.76	126,100	—	1.15%	$338M	—	—
2026-08-06	$32.60	$32.66	$30.81	$31.45	192,800	—	1.75%	$346M	—	—
2026-08-05	$32.55	$33.60	$31.42	$32.73	210,200	—	1.91%	$360M	—	—
2026-08-04	$31.06	$31.47	$30.41	$30.89	111,500	—	1.01%	$340M	—	—
2026-08-03	$31.49	$31.73	$30.79	$30.96	126,100	—	1.15%	$340M	—	—
2026-07-31	$31.34	$32.69	$30.84	$31.51	194,600	—	1.77%	$347M	—	—
2026-07-30	$31.01	$33.08	$30.70	$32.01	249,700	—	2.27%	$352M	—	—
2026-07-29	$34.34	$34.59	$32.13	$32.50	203,800	—	1.85%	$357M	—	—
2026-07-28	$34.68	$34.80	$33.37	$34.38	64,000	—	0.58%	$378M	—	—
2026-07-27	$35.19	$35.46	$34.21	$34.49	66,300	—	0.60%	$379M	—	—
2026-07-24	$35.09	$35.37	$34.67	$34.67	102,600	—	0.93%	$381M	—	—
2026-07-23	$35.25	$35.65	$34.08	$34.96	191,100	—	1.74%	$384M	—	—
2026-07-22	$34.30	$35.34	$34.30	$35.28	132,300	—	1.20%	$388M	—	—
2026-07-21	$34.35	$35.07	$34.14	$34.38	160,000	—	1.45%	$378M	—	—
2026-07-20	$34.54	$34.54	$33.69	$34.20	101,600	—	0.92%	$376M	—	—
2026-07-17	$34.95	$35.44	$34.62	$34.87	202,300	—	1.84%	$383M	—	—
2026-07-16	$34.22	$35.41	$34.22	$35.03	157,200	—	1.43%	$385M	—	—
2026-07-15	$31.98	$34.47	$31.98	$34.21	419,800	—	3.82%	$376M	—	—
2026-07-14	$31.14	$32.06	$31.09	$32.02	108,800	—	0.99%	$352M	—	—
2026-07-13	$31.54	$32.10	$31.15	$31.15	105,300	—	0.96%	$343M	—	—
2026-07-10	$30.80	$31.70	$30.41	$31.68	138,000	—	1.25%	$348M	—	—
2026-07-09	$32.04	$32.30	$30.49	$30.92	250,500	—	2.28%	$340M	—	—
2026-07-08	$31.54	$32.71	$31.54	$32.03	235,300	—	2.14%	$352M	—	—
2026-07-07	$31.70	$32.28	$31.32	$31.71	228,100	—	2.07%	$349M	—	—
2026-07-06	$30.67	$32.23	$30.04	$32.02	368,300	—	3.35%	$352M	—	—
2026-07-02	$33.94	$33.94	$29.35	$30.00	325,300	—	2.96%	$330M	—	—
2026-07-01	$35.06	$35.06	$33.44	$33.76	77,200	—	0.70%	$371M	—	—
2026-06-30	$34.30	$35.13	$34.06	$35.00	72,700	—	0.66%	$385M	—	—
2026-06-29	$33.80	$34.78	$32.76	$34.64	112,500	—	1.03%	$379M	—	—
2026-06-26	$33.20	$34.61	$32.74	$33.82	1,518,300	—	13.87%	$370M	—	—
2026-06-25	$33.38	$33.47	$32.79	$33.08	100,700	—	0.92%	$362M	—	—
2026-06-24	$33.50	$33.50	$32.46	$32.99	105,000	—	0.96%	$361M	—	—
2026-06-23	$32.89	$33.50	$32.89	$33.34	100,900	—	0.92%	$365M	—	—
2026-06-22	$33.44	$33.80	$32.65	$32.92	74,100	—	0.68%	$360M	—	—
2026-06-18	$33.68	$34.17	$33.41	$33.59	89,000	—	0.81%	$368M	—	—
2026-06-17	$33.10	$33.39	$32.76	$33.23	61,500	—	0.56%	$364M	—	—
2026-06-16	$33.26	$33.88	$32.86	$33.33	56,300	—	0.51%	$365M	—	—
2026-06-15	$34.48	$34.53	$33.00	$33.31	78,600	—	0.72%	$365M	—	—
2026-06-12	$34.84	$36.00	$33.99	$34.53	78,100	—	0.71%	$378M	—	—
2026-06-11	$34.97	$35.58	$34.31	$34.61	99,300	—	0.91%	$379M	—	—
2026-06-10	$34.51	$35.20	$34.47	$34.69	55,000	—	0.50%	$380M	—	—
2026-06-09	$34.61	$34.81	$34.16	$34.35	52,200	—	0.48%	$376M	—	—
2026-06-08	$34.69	$35.29	$34.21	$34.22	46,500	—	0.42%	$374M	—	—
2026-06-05	$35.50	$35.50	$34.41	$34.61	55,100	—	0.50%	$379M	—	—
2026-06-04	$34.70	$35.76	$34.38	$35.56	104,200	—	0.95%	$389M	—	—
2026-06-03	$34.74	$35.14	$33.79	$34.20	54,000	—	0.49%	$374M	—	—
2026-06-02	$34.52	$36.32	$34.25	$34.77	85,600	—	0.78%	$380M	—	—
2026-06-01	$34.01	$34.98	$34.01	$34.74	58,800	—	0.54%	$380M	—	—
2026-05-29	$34.86	$35.01	$34.04	$34.15	58,700	—	0.54%	$374M	—	—
2026-05-28	$34.40	$35.26	$33.47	$34.95	77,500	—	0.71%	$382M	—	—
2026-05-27	$34.82	$35.64	$34.36	$34.49	63,800	—	0.58%	$377M	—	—
2026-05-26	$33.72	$35.56	$33.56	$35.06	195,400	—	1.79%	$384M	—	—
2026-05-22	$34.00	$34.51	$33.54	$33.60	40,600	—	0.37%	$368M	—	—
2026-05-21	$33.53	$34.25	$33.14	$34.20	73,600	—	0.67%	$374M	—	—
2026-05-20	$33.82	$34.52	$32.84	$33.67	43,900	—	0.40%	$368M	—	—
2026-05-19	$33.30	$34.45	$32.76	$34.02	121,000	—	1.11%	$372M	—	—
2026-05-18	$34.26	$34.45	$33.60	$33.63	52,300	—	0.48%	$368M	—	—
2026-05-15	$35.00	$35.00	$33.93	$34.01	59,300	—	0.54%	$372M	—	—
2026-05-14	$33.02	$36.50	$32.50	$35.56	264,700	—	2.42%	$389M	—	—
2026-05-13	$32.00	$34.00	$31.17	$33.27	95,200	—	0.87%	$364M	—	—
2026-05-12	$32.03	$32.68	$31.50	$32.27	93,800	—	0.86%	$353M	—	—
2026-05-11	$32.16	$32.96	$31.39	$31.90	122,100	—	1.12%	$349M	—	—
2026-05-08	$31.42	$31.62	$30.77	$31.16	32,100	—	0.29%	$341M	—	—
2026-05-07	$30.73	$31.84	$30.51	$31.29	53,200	—	0.49%	$342M	—	—
2026-05-06	$31.48	$31.88	$30.83	$31.01	39,400	—	0.36%	$339M	—	—
2026-05-05	$30.65	$32.08	$29.88	$31.58	86,800	—	0.79%	$346M	—	—
2026-05-04	$31.40	$32.22	$30.06	$30.74	85,900	—	0.78%	$336M	—	—
2026-05-01	$32.20	$34.80	$30.96	$31.21	142,600	—	1.30%	$342M	—	—
2026-04-30	$31.17	$32.07	$30.64	$31.90	67,800	—	0.62%	$349M	—	—
2026-04-29	$31.31	$31.35	$30.75	$31.22	29,600	—	0.27%	$342M	—	—
2026-04-28	$31.50	$31.50	$30.92	$31.30	22,800	—	0.21%	$343M	—	—
2026-04-27	$31.55	$31.95	$31.31	$31.37	36,000	—	0.33%	$343M	—	—
2026-04-24	$31.16	$31.50	$31.09	$31.46	32,100	—	0.29%	$344M	—	—
2026-04-23	$30.74	$31.21	$30.65	$31.16	28,300	—	0.26%	$341M	—	—
2026-04-22	$30.41	$30.70	$30.19	$30.52	30,600	—	0.28%	$334M	—	—
2026-04-21	$31.04	$31.23	$30.13	$30.23	30,900	—	0.28%	$331M	—	—
2026-04-20	$30.35	$31.26	$30.28	$30.78	109,800	—	1.00%	$337M	—	—
2026-04-17	$30.00	$30.33	$29.35	$30.18	155,300	—	1.42%	$330M	—	—
2026-04-16	$29.70	$30.00	$29.16	$30.00	71,000	—	0.65%	$328M	—	—
2026-04-15	$29.65	$29.65	$29.33	$29.58	37,200	—	0.34%	$324M	—	—
2026-04-14	$29.29	$29.76	$29.13	$29.46	72,700	—	0.66%	$322M	—	—
2026-04-13	$28.46	$29.29	$27.62	$29.25	109,100	—	1.00%	$320M	—	—
2026-04-10	$27.52	$28.61	$27.26	$28.39	117,700	—	1.08%	$311M	—	—
2026-04-09	$27.52	$27.82	$26.62	$27.46	116,000	—	1.06%	$301M	—	—
2026-04-08	$27.65	$27.72	$27.00	$27.55	62,300	—	0.57%	$301M	—	—
2026-04-07	$27.15	$28.01	$26.90	$27.12	164,600	—	1.50%	$297M	—	—
2026-04-06	$26.47	$27.83	$26.46	$27.07	67,900	—	0.62%	$296M	—	—
2026-04-02	$26.56	$26.97	$26.07	$26.43	78,900	—	0.72%	$289M	—	—
2026-04-01	$26.75	$27.15	$26.05	$26.68	54,000	—	0.49%	$292M	—	—
2026-03-31	$26.33	$26.83	$26.25	$26.46	28,300	—	0.26%	$290M	—	—
2026-03-30	$27.06	$27.39	$25.80	$26.27	36,200	—	0.32%	$300M	—	—
2026-03-27	$27.53	$27.87	$26.94	$27.09	27,200	—	0.24%	$310M	—	—
2026-03-26	$28.05	$28.68	$27.57	$27.85	32,100	—	0.28%	$318M	—	—
2026-03-25	$27.64	$28.25	$27.61	$28.03	32,700	—	0.29%	$320M	—	—
2026-03-24	$27.47	$28.33	$27.47	$27.68	23,000	—	0.20%	$316M	—	—
2026-03-23	$27.35	$28.22	$27.35	$27.73	43,800	—	0.38%	$317M	—	—
2026-03-20	$27.70	$27.88	$27.11	$27.16	80,200	—	0.70%	$311M	—	—
2026-03-19	$27.62	$28.10	$27.31	$27.86	43,300	—	0.38%	$319M	—	—
2026-03-18	$28.27	$28.75	$27.43	$27.91	41,000	—	0.36%	$319M	—	—
2026-03-17	$28.51	$28.93	$28.18	$28.45	26,400	—	0.23%	$325M	—	—
2026-03-16	$28.15	$29.00	$27.96	$28.22	47,200	—	0.41%	$323M	—	—
2026-03-13	$29.50	$29.50	$27.83	$28.18	40,500	—	0.35%	$322M	—	—
2026-03-12	$29.25	$29.74	$29.01	$29.30	108,900	—	0.95%	$335M	—	—
2026-03-11	$28.67	$29.67	$28.43	$29.24	108,000	—	0.94%	$334M	—	—
2026-03-10	$28.28	$28.82	$28.03	$28.39	178,800	—	1.56%	$325M	—	—
2026-03-09	$28.88	$28.93	$28.15	$28.56	48,600	—	0.43%	$327M	—	—
2026-03-06	$28.92	$29.25	$28.58	$29.05	71,700	—	0.63%	$332M	—	—
2026-03-05	$29.10	$29.35	$28.80	$29.01	125,200	—	1.09%	$332M	—	—
2026-03-04	$28.00	$29.68	$26.92	$29.11	141,900	—	1.24%	$333M	—	—
2026-03-03	$25.65	$27.73	$24.58	$27.03	107,400	—	0.94%	$309M	—	—
2026-03-02	$27.81	$28.22	$27.53	$27.82	127,500	—	1.12%	$318M	—	—
2026-02-27	$27.50	$28.41	$27.50	$27.69	36,800	—	0.32%	$317M	—	—
2026-02-26	$27.14	$28.07	$27.14	$27.67	24,200	—	0.21%	$316M	—	—
2026-02-25	$27.57	$27.92	$27.31	$27.76	25,200	—	0.22%	$317M	—	—
2026-02-24	$27.53	$28.00	$27.20	$27.66	28,200	—	0.25%	$316M	—	—
2026-02-23	$28.27	$28.45	$27.56	$27.67	29,000	—	0.25%	$316M	—	—
2026-02-20	$28.53	$28.68	$28.10	$28.46	39,300	—	0.34%	$325M	—	—
2026-02-19	$28.66	$29.10	$28.26	$28.49	79,700	—	0.70%	$326M	—	—
2026-02-18	$28.93	$29.33	$28.41	$28.86	113,500	—	0.99%	$330M	—	—
2026-02-17	$28.71	$28.93	$28.26	$28.74	64,100	—	0.56%	$329M	—	—
2026-02-13	$28.49	$29.20	$28.20	$28.71	457,300	—	4.00%	$328M	—	—
2026-02-12	$28.90	$29.17	$27.82	$28.63	33,800	—	0.30%	$327M	—	—
2026-02-11	$28.30	$28.99	$28.19	$28.99	46,800	—	0.41%	$331M	—	—
2026-02-10	$27.97	$28.33	$27.97	$28.07	48,200	—	0.42%	$321M	—	—
2026-02-09	$27.52	$28.35	$27.00	$27.88	41,200	—	0.36%	$319M	—	—
2026-02-06	$26.94	$27.62	$26.85	$27.55	92,600	—	0.81%	$315M	—	—
2026-02-05	$26.32	$27.00	$26.32	$26.69	93,600	—	0.82%	$305M	—	—
2026-02-04	$25.71	$26.56	$25.70	$26.22	67,600	—	0.59%	$300M	—	—
2026-02-03	$25.78	$25.95	$25.67	$25.82	42,100	—	0.37%	$295M	—	—
2026-02-02	$25.25	$26.08	$25.25	$25.82	36,400	—	0.32%	$295M	—	—
2026-01-30	$24.97	$25.35	$24.89	$25.32	30,800	—	0.27%	$290M	—	—
2026-01-29	$25.00	$25.19	$24.79	$25.06	29,600	—	0.26%	$287M	—	—
2026-01-28	$25.04	$25.15	$24.49	$24.89	30,700	—	0.27%	$285M	—	—
2026-01-27	$24.93	$25.15	$24.83	$25.05	24,000	—	0.21%	$286M	—	—
2026-01-26	$25.01	$25.21	$24.65	$25.00	43,700	—	0.38%	$286M	—	—
2026-01-23	$25.14	$25.47	$24.90	$24.96	31,300	—	0.27%	$285M	—	—
2026-01-22	$25.20	$25.38	$25.07	$25.25	32,700	—	0.29%	$289M	—	—
2026-01-21	$24.72	$25.23	$24.72	$25.13	51,000	—	0.45%	$287M	—	—
2026-01-20	$24.96	$24.96	$24.49	$24.68	29,400	—	0.26%	$282M	—	—
2026-01-16	$24.79	$24.87	$24.57	$24.75	23,400	—	0.20%	$283M	—	—
2026-01-15	$24.55	$24.97	$24.14	$24.90	48,000	—	0.42%	$285M	—	—
2026-01-14	$24.27	$24.64	$24.12	$24.52	52,200	—	0.46%	$280M	—	—
2026-01-13	$24.46	$24.59	$24.24	$24.35	28,700	—	0.25%	$278M	—	—
2026-01-12	$24.52	$24.71	$24.17	$24.44	42,300	—	0.37%	$279M	—	—
2026-01-09	$24.05	$24.78	$23.92	$24.66	37,700	—	0.33%	$282M	—	—
2026-01-08	$23.63	$24.15	$23.60	$24.08	42,900	—	0.38%	$275M	—	—
2026-01-07	$23.87	$24.01	$23.51	$23.65	31,100	—	0.27%	$270M	—	—
2026-01-06	$23.80	$24.25	$23.80	$23.98	45,900	—	0.40%	$274M	—	—
2026-01-05	$23.41	$24.36	$23.41	$23.88	37,900	—	0.33%	$273M	—	—
2026-01-02	$22.89	$23.38	$22.67	$23.24	32,200	—	0.28%	$266M	—	—
2025-12-31	$23.04	$23.18	$22.64	$22.87	31,600	—	0.28%	$261M	—	—
2025-12-30	$23.15	$23.29	$22.89	$23.10	34,200	—	0.29%	$269M	—	—
2025-12-29	$23.23	$23.50	$23.16	$23.17	22,400	—	0.19%	$270M	—	—
2025-12-26	$23.57	$23.60	$23.24	$23.28	16,400	—	0.14%	$271M	—	—
2025-12-24	$23.53	$23.63	$23.38	$23.45	11,300	—	0.10%	$273M	—	—
2025-12-23	$23.04	$23.60	$23.04	$23.54	34,500	—	0.30%	$274M	—	—
2025-12-22	$22.80	$23.17	$22.56	$23.10	36,700	—	0.32%	$269M	—	—
2025-12-19	$22.99	$23.14	$22.76	$22.97	94,600	—	0.81%	$267M	—	—
2025-12-18	$22.90	$23.13	$22.68	$22.90	32,600	—	0.28%	$267M	—	—
2025-12-17	$22.63	$23.01	$22.63	$22.90	18,000	—	0.15%	$267M	—	—
2025-12-16	$22.89	$23.00	$22.17	$22.70	75,200	—	0.65%	$264M	—	—
2025-12-15	$22.74	$23.05	$22.44	$22.69	71,100	—	0.61%	$264M	—	—
2025-12-12	$22.77	$22.79	$22.34	$22.72	35,800	—	0.31%	$265M	—	—
2025-12-11	$22.17	$22.80	$22.00	$22.68	49,500	—	0.43%	$264M	—	—
2025-12-10	$22.11	$22.60	$21.96	$22.12	41,100	—	0.35%	$258M	—	—
2025-12-09	$22.22	$22.44	$21.99	$22.22	26,700	—	0.23%	$259M	—	—
2025-12-08	$22.56	$22.57	$22.10	$22.15	21,500	—	0.18%	$258M	—	—
2025-12-05	$22.23	$22.56	$21.91	$22.50	23,900	—	0.21%	$262M	—	—
2025-12-04	$22.07	$22.40	$21.98	$22.24	50,700	—	0.44%	$259M	—	—
2025-12-03	$21.76	$22.37	$21.76	$22.09	76,500	—	0.66%	$257M	—	—
2025-12-02	$22.16	$22.17	$21.78	$21.90	27,700	—	0.24%	$255M	—	—
2025-12-01	$22.34	$22.58	$22.22	$22.25	27,800	—	0.24%	$259M	—	—
2025-11-28	$22.12	$22.58	$22.12	$22.29	17,300	—	0.15%	$260M	—	—
2025-11-26	$21.71	$22.55	$21.71	$22.25	37,700	—	0.32%	$259M	—	—
2025-11-25	$21.58	$21.94	$21.50	$21.82	28,000	—	0.24%	$254M	—	—
2025-11-24	$21.78	$21.78	$21.31	$21.48	31,000	—	0.27%	$250M	—	—
2025-11-21	$21.38	$21.93	$21.38	$21.61	35,700	—	0.31%	$252M	—	—
2025-11-20	$21.42	$21.90	$21.21	$21.48	79,100	—	0.68%	$250M	—	—
2025-11-19	$21.24	$21.34	$20.97	$21.26	54,500	—	0.47%	$248M	—	—
2025-11-18	$21.08	$21.40	$21.00	$21.09	34,800	—	0.30%	$246M	—	—
2025-11-17	$21.39	$21.90	$21.19	$21.33	63,800	—	0.55%	$248M	—	—
2025-11-14	$22.14	$22.19	$21.51	$21.63	26,500	—	0.23%	$252M	—	—
2025-11-13	$21.83	$22.23	$21.83	$22.10	67,300	—	0.58%	$257M	—	—
2025-11-12	$22.38	$22.39	$21.62	$22.05	55,600	—	0.48%	$257M	—	—
2025-11-11	$22.00	$22.44	$22.00	$22.06	36,200	—	0.31%	$257M	—	—
2025-11-10	$22.47	$22.66	$21.81	$22.22	37,900	—	0.33%	$259M	—	—
2025-11-07	$22.18	$22.30	$21.38	$22.20	54,800	—	0.47%	$259M	—	—
2025-11-06	$22.10	$22.33	$22.05	$22.12	52,800	—	0.45%	$258M	—	—
2025-11-05	$22.00	$22.19	$21.15	$22.07	97,400	—	0.84%	$257M	—	—
2025-11-04	$22.91	$23.18	$22.41	$22.48	70,200	—	0.60%	$262M	—	—
2025-11-03	$20.94	$23.20	$20.94	$23.19	178,800	—	1.54%	$270M	—	—
2025-10-31	$22.21	$22.41	$20.59	$20.78	265,200	—	2.28%	$242M	—	—
2025-10-30	$22.65	$23.10	$22.58	$22.77	89,600	—	0.77%	$265M	—	—
2025-10-29	$22.80	$22.95	$22.58	$22.72	41,400	—	0.36%	$265M	—	—
2025-10-28	$22.85	$22.92	$22.54	$22.76	76,200	—	0.65%	$265M	—	—
2025-10-27	$23.46	$23.58	$23.02	$23.02	40,300	—	0.35%	$268M	—	—
2025-10-24	$23.42	$23.53	$23.20	$23.40	51,400	—	0.44%	$272M	—	—
2025-10-23	$22.39	$23.37	$22.31	$23.27	55,700	—	0.48%	$271M	—	—
2025-10-22	$22.26	$22.76	$21.95	$22.33	100,500	—	0.86%	$260M	—	—
2025-10-21	$21.85	$22.59	$21.85	$22.44	60,400	—	0.52%	$261M	—	—
2025-10-20	$21.49	$21.87	$21.40	$21.83	61,000	—	0.52%	$254M	—	—
2025-10-17	$21.06	$21.42	$20.81	$21.32	96,000	—	0.82%	$248M	—	—
2025-10-16	$21.31	$21.36	$20.73	$20.96	71,000	—	0.61%	$244M	—	—
2025-10-15	$21.00	$21.45	$20.99	$21.42	53,600	—	0.46%	$249M	—	—
2025-10-14	$20.36	$20.93	$20.06	$20.82	158,100	—	1.36%	$242M	—	—
2025-10-13	$20.13	$20.58	$19.75	$20.54	101,700	—	0.87%	$239M	—	—
2025-10-10	$21.03	$21.03	$19.81	$19.89	129,500	—	1.11%	$232M	—	—
2025-10-09	$21.39	$21.45	$20.83	$21.01	68,800	—	0.59%	$245M	—	—
2025-10-08	$21.86	$21.86	$21.25	$21.40	78,800	—	0.68%	$249M	—	—
2025-10-07	$21.95	$21.96	$21.56	$21.76	66,400	—	0.57%	$253M	—	—
2025-10-06	$22.09	$22.24	$21.85	$21.93	62,400	—	0.54%	$255M	—	—
2025-10-03	$22.32	$22.51	$22.07	$22.15	64,600	—	0.55%	$258M	—	—
2025-10-02	$23.20	$23.31	$22.31	$22.35	47,200	—	0.41%	$260M	—	—
2025-10-01	$22.91	$23.44	$22.90	$23.23	105,000	—	0.90%	$271M	—	—
2025-09-30	$22.66	$23.00	$22.30	$23.00	80,200	—	0.69%	$268M	—	—
2025-09-29	$22.69	$22.83	$22.41	$22.65	61,000	—	0.48%	$288M	—	—
2025-09-26	$22.56	$22.83	$22.41	$22.64	40,200	—	0.32%	$287M	—	—
2025-09-25	$22.41	$22.69	$22.41	$22.58	44,900	—	0.35%	$287M	—	—
2025-09-24	$22.72	$23.01	$22.41	$22.58	106,600	—	0.84%	$287M	—	—
2025-09-23	$22.85	$23.13	$22.55	$22.65	47,700	—	0.38%	$288M	—	—
2025-09-22	$22.51	$22.86	$22.36	$22.83	40,200	—	0.32%	$290M	—	—
2025-09-19	$22.86	$23.22	$22.67	$22.68	111,700	—	0.88%	$288M	—	—
2025-09-18	$23.03	$23.14	$22.88	$22.97	52,300	—	0.41%	$292M	—	—
2025-09-17	$22.70	$23.25	$22.70	$22.81	56,500	—	0.45%	$290M	—	—
2025-09-16	$22.68	$22.88	$22.55	$22.77	54,600	—	0.43%	$289M	—	—
2025-09-15	$22.81	$22.96	$22.63	$22.63	56,700	—	0.45%	$287M	—	—
2025-09-12	$23.17	$23.26	$22.77	$22.83	78,000	—	0.61%	$290M	—	—
2025-09-11	$23.23	$23.50	$22.97	$23.20	74,300	—	0.59%	$295M	—	—
2025-09-10	$22.95	$23.48	$22.78	$23.22	65,000	—	0.51%	$295M	—	—
2025-09-09	$23.48	$23.55	$22.77	$22.95	117,600	—	0.93%	$291M	—	—
2025-09-08	$23.43	$23.48	$23.16	$23.39	66,900	—	0.53%	$297M	—	—
2025-09-05	$23.40	$23.48	$23.19	$23.40	37,000	—	0.29%	$297M	—	—
2025-09-04	$23.26	$23.47	$22.82	$23.46	56,100	—	0.44%	$298M	—	—
2025-09-03	$23.43	$23.55	$23.13	$23.26	59,500	—	0.47%	$295M	—	—
2025-09-02	$23.61	$23.82	$23.29	$23.57	51,800	—	0.41%	$299M	—	—
2025-08-29	$23.98	$24.06	$23.42	$23.75	56,800	—	0.45%	$302M	—	—
2025-08-28	$23.84	$23.96	$23.49	$23.96	56,800	—	0.45%	$304M	—	—
2025-08-27	$23.44	$23.81	$23.43	$23.70	41,500	—	0.33%	$301M	—	—
2025-08-26	$23.88	$24.09	$23.56	$23.62	42,900	—	0.34%	$300M	—	—
2025-08-25	$23.25	$23.96	$23.03	$23.89	71,900	—	0.57%	$303M	—	—
2025-08-22	$22.78	$23.48	$22.78	$23.28	38,300	—	0.30%	$296M	—	—
2025-08-21	$22.26	$22.73	$22.26	$22.62	71,200	—	0.56%	$287M	—	—
2025-08-20	$22.01	$22.36	$21.93	$22.30	58,000	—	0.46%	$283M	—	—
2025-08-19	$22.11	$22.17	$21.66	$22.08	63,600	—	0.50%	$280M	—	—
2025-08-18	$21.68	$22.19	$21.60	$22.13	96,200	—	0.76%	$281M	—	—
2025-08-15	$22.37	$22.42	$21.76	$21.87	86,500	—	0.68%	$278M	—	—
2025-08-14	$22.54	$22.97	$22.26	$22.47	74,200	—	0.58%	$285M	—	—
2025-08-13	$22.55	$22.98	$22.32	$22.74	79,000	—	0.62%	$289M	—	—
2025-08-12	$23.17	$23.41	$22.55	$22.61	109,000	—	0.86%	$287M	—	—
2025-08-11	$23.30	$23.52	$23.03	$23.20	43,300	—	0.34%	$295M	—	—
2025-08-08	$23.91	$23.91	$23.29	$23.33	39,400	—	0.31%	$296M	—	—
2025-08-07	$24.23	$24.23	$23.60	$23.71	57,400	—	0.45%	$301M	—	—
2025-08-06	$23.73	$24.46	$23.65	$23.98	66,200	—	0.52%	$304M	—	—
2025-08-05	$23.92	$24.15	$23.66	$23.86	102,900	—	0.81%	$303M	—	—
2025-08-04	$23.88	$24.00	$23.08	$23.93	137,500	—	1.08%	$304M	—	—
2025-08-01	$24.71	$24.71	$23.78	$23.78	96,800	—	0.76%	$302M	—	—
2025-07-31	$24.01	$25.02	$23.92	$24.99	96,700	—	0.76%	$317M	—	—
2025-07-30	$23.75	$24.31	$23.74	$24.04	69,600	—	0.55%	$305M	—	—
2025-07-29	$23.76	$24.49	$23.38	$23.60	159,600	—	1.26%	$300M	—	—
2025-07-28	$24.19	$24.63	$24.19	$24.55	63,000	—	0.50%	$312M	—	—
2025-07-25	$24.70	$24.70	$23.98	$24.07	54,400	—	0.43%	$306M	—	—
2025-07-24	$24.59	$24.91	$24.42	$24.57	85,000	—	0.67%	$312M	—	—
2025-07-23	$24.33	$24.73	$24.33	$24.63	68,200	—	0.54%	$313M	—	—
2025-07-22	$23.95	$24.38	$23.95	$24.15	43,500	—	0.34%	$307M	—	—
2025-07-21	$24.33	$24.55	$23.98	$24.12	38,200	—	0.30%	$306M	—	—
2025-07-18	$24.74	$24.87	$24.15	$24.23	47,000	—	0.37%	$308M	—	—
2025-07-17	$24.44	$24.94	$24.44	$24.70	43,000	—	0.34%	$314M	—	—
2025-07-16	$24.10	$24.77	$23.91	$24.35	114,200	—	0.90%	$309M	—	—
2025-07-15	$24.38	$24.58	$23.92	$23.92	56,900	—	0.45%	$304M	—	—
2025-07-14	$24.00	$24.54	$24.00	$24.45	47,200	—	0.37%	$310M	—	—
2025-07-11	$24.43	$24.56	$24.04	$24.08	42,000	—	0.33%	$306M	—	—
2025-07-10	$24.03	$24.58	$23.97	$24.52	24,600	—	0.19%	$311M	—	—
2025-07-09	$24.00	$24.17	$23.74	$24.10	51,400	—	0.40%	$306M	—	—
2025-07-08	$23.62	$24.05	$23.62	$23.86	63,400	—	0.50%	$303M	—	—
2025-07-07	$23.68	$24.10	$23.47	$23.59	62,800	—	0.49%	$300M	—	—
2025-07-03	$23.55	$24.06	$23.55	$23.91	45,900	—	0.36%	$304M	—	—
2025-07-02	$23.17	$23.61	$23.17	$23.56	60,300	—	0.47%	$299M	—	—
2025-07-01	$23.00	$23.73	$23.00	$23.15	69,700	—	0.55%	$294M	—	—
2025-06-30	$22.83	$23.50	$22.70	$23.09	132,100	—	1.04%	$293M	—	—
2025-06-27	$23.02	$23.41	$22.51	$22.75	92,300	—	—	—	—	—
2025-06-26	$22.67	$23.19	$22.67	$23.03	82,200	—	—	—	—	—
2025-06-25	$22.50	$22.82	$21.93	$22.66	91,300	—	—	—	—	—
2025-06-24	$21.81	$22.54	$21.81	$22.54	100,600	—	—	—	—	—
2025-06-23	$22.17	$22.36	$21.58	$21.79	78,200	—	—	—	—	—
2025-06-20	$22.59	$22.79	$22.24	$22.24	146,600	—	—	—	—	—
2025-06-18	$22.03	$22.81	$22.01	$22.57	99,500	—	—	—	—	—
2025-06-17	$22.26	$22.56	$22.09	$22.10	74,400	—	—	—	—	—
2025-06-16	$22.28	$22.74	$22.28	$22.37	65,000	—	—	—	—	—
2025-06-13	$22.34	$22.50	$22.12	$22.26	127,900	—	—	—	—	—
2025-06-12	$22.78	$22.90	$22.50	$22.50	85,400	—	—	—	—	—
2025-06-11	$22.55	$22.91	$22.38	$22.87	133,800	—	—	—	—	—
2025-06-10	$23.49	$23.74	$22.50	$22.54	107,000	—	—	—	—	—
2025-06-09	$23.00	$23.48	$22.90	$23.24	76,400	—	—	—	—	—
2025-06-06	$22.62	$23.19	$22.62	$22.84	81,300	—	—	—	—	—
2025-06-05	$22.28	$22.70	$22.16	$22.45	84,500	—	—	—	—	—
2025-06-04	$22.08	$22.67	$22.06	$22.24	59,300	—	—	—	—	—
2025-06-03	$21.58	$22.23	$21.58	$22.08	105,800	—	—	—	—	—
2025-06-02	$21.93	$21.96	$21.51	$21.63	100,300	—	—	—	—	—
2025-05-30	$21.69	$21.99	$21.65	$21.81	78,500	—	—	—	—	—
2025-05-29	$21.30	$21.79	$21.30	$21.79	74,200	—	—	—	—	—
2025-05-28	$21.52	$21.74	$21.23	$21.30	74,200	—	—	—	—	—
2025-05-27	$20.97	$21.42	$20.95	$21.40	107,900	—	—	—	—	—
2025-05-23	$20.61	$21.03	$20.47	$20.88	100,900	—	—	—	—	—
2025-05-22	$20.72	$21.06	$20.62	$20.90	117,100	—	—	—	—	—
2025-05-21	$21.11	$21.42	$20.71	$20.74	114,600	—	—	—	—	—
2025-05-20	$21.13	$21.33	$21.00	$21.11	91,700	—	—	—	—	—
2025-05-19	$20.89	$21.13	$20.78	$21.00	72,500	—	—	—	—	—
2025-05-16	$20.99	$21.16	$20.80	$21.15	85,800	—	—	—	—	—
2025-05-15	$20.73	$20.95	$20.66	$20.93	67,800	—	—	—	—	—
2025-05-14	$20.74	$21.00	$20.43	$20.76	93,700	—	—	—	—	—
2025-05-13	$20.63	$21.16	$20.63	$20.79	66,200	—	—	—	—	—
2025-05-12	$21.39	$21.72	$20.63	$20.70	64,100	—	—	—	—	—
2025-05-09	$20.86	$21.21	$20.69	$20.92	61,800	—	—	—	—	—
2025-05-08	$19.63	$20.70	$19.63	$20.66	179,600	—	—	—	—	—
2025-05-07	$19.24	$19.66	$19.10	$19.30	73,300	—	—	—	—	—
2025-05-06	$19.32	$19.57	$18.89	$19.14	116,600	—	—	—	—	—
2025-05-05	$18.67	$19.38	$18.66	$19.30	144,100	—	—	—	—	—
2025-05-02	$18.84	$19.58	$18.60	$18.99	172,100	—	—	—	—	—
2025-05-01	$18.86	$19.77	$18.67	$18.68	156,000	—	—	—	—	—
2025-04-30	$20.32	$20.32	$18.01	$18.99	229,100	—	—	—	—	—
2025-04-29	$20.00	$20.30	$19.87	$20.09	60,200	—	—	—	—	—
2025-04-28	$20.35	$20.65	$19.83	$20.09	53,600	—	—	—	—	—
2025-04-25	$19.76	$20.24	$19.32	$20.14	74,800	—	—	—	—	—
2025-04-24	$19.72	$19.91	$19.28	$19.87	51,300	—	—	—	—	—
2025-04-23	$20.02	$20.35	$19.40	$19.56	57,300	—	—	—	—	—
2025-04-22	$19.52	$19.86	$19.14	$19.62	49,400	—	—	—	—	—
2025-04-21	$19.58	$19.74	$19.00	$19.35	58,200	—	—	—	—	—
2025-04-17	$19.43	$19.81	$19.43	$19.68	51,500	—	—	—	—	—
2025-04-16	$19.58	$19.89	$19.19	$19.41	59,200	—	—	—	—	—
2025-04-15	$20.05	$20.11	$19.52	$19.73	45,800	—	—	—	—	—
2025-04-14	$19.80	$20.44	$19.55	$20.04	77,000	—	—	—	—	—
2025-04-11	$19.14	$19.55	$18.99	$19.48	43,300	—	—	—	—	—
2025-04-10	$20.57	$20.57	$19.30	$19.40	52,300	—	—	—	—	—
2025-04-09	$19.96	$21.46	$19.53	$20.91	77,600	—	—	—	—	—
2025-04-08	$20.63	$21.20	$19.71	$19.79	76,500	—	—	—	—	—
2025-04-07	$21.40	$21.57	$19.69	$20.30	166,900	—	—	—	—	—
2025-04-04	$22.83	$22.91	$21.46	$21.80	122,600	—	—	—	—	—
2025-04-03	$23.58	$23.90	$22.96	$23.26	98,300	—	—	—	—	—
2025-04-02	$23.11	$24.28	$23.11	$24.28	72,700	—	—	—	—	—
2025-04-01	$23.15	$23.82	$22.90	$23.25	118,600	—	—	—	—	—
2025-03-31	$22.96	$23.22	$22.62	$23.00	59,800	—	—	—	—	—
2025-03-28	$23.63	$23.88	$22.71	$22.85	69,100	—	—	—	—	—
2025-03-27	$22.63	$23.05	$22.10	$22.99	58,300	—	—	—	—	—
2025-03-26	$22.03	$22.56	$22.03	$22.40	99,800	—	—	—	—	—
2025-03-25	$21.93	$22.55	$21.93	$22.11	79,700	—	—	—	—	—
2025-03-24	$21.56	$21.87	$21.24	$21.84	55,600	—	—	—	—	—
2025-03-21	$21.32	$21.43	$20.88	$21.19	159,300	—	—	—	—	—
2025-03-20	$22.25	$22.38	$21.57	$21.60	81,800	—	—	—	—	—
2025-03-19	$21.75	$22.65	$21.75	$22.52	69,100	—	—	—	—	—
2025-03-18	$21.50	$22.46	$21.04	$21.75	128,000	—	—	—	—	—
2025-03-17	$20.56	$20.87	$20.46	$20.74	43,100	—	—	—	—	—
2025-03-14	$20.56	$20.67	$20.26	$20.57	44,600	—	—	—	—	—
2025-03-13	$21.22	$21.26	$20.40	$20.47	86,400	—	—	—	—	—
2025-03-12	$22.06	$22.24	$21.05	$21.31	91,100	—	—	—	—	—
2025-03-11	$21.83	$22.13	$21.52	$22.01	118,600	—	—	—	—	—
2025-03-10	$22.04	$22.62	$21.56	$21.82	89,300	—	—	—	—	—
2025-03-07	$21.62	$22.43	$21.61	$22.17	119,700	—	—	—	—	—
2025-03-06	$21.06	$21.75	$20.93	$21.59	93,200	—	—	—	—	—
2025-03-05	$21.71	$21.73	$20.69	$21.28	110,600	—	—	—	—	—
2025-03-04	$21.03	$22.01	$20.91	$21.71	212,000	—	—	—	—	—
2025-03-03	$21.50	$22.27	$21.13	$21.18	188,900	—	—	—	—	—
2025-02-28	$22.00	$22.00	$20.68	$21.50	202,400	—	—	—	—	—
2025-02-27	$24.00	$24.00	$21.19	$22.00	503,700	—	—	—	—	—
2025-02-26	$27.14	$27.25	$26.88	$26.97	54,500	—	—	—	—	—
2025-02-25	$26.58	$27.04	$26.29	$26.96	55,300	—	—	—	—	—
2025-02-24	$27.12	$27.12	$26.40	$26.68	93,700	—	—	—	$0.25	—
2025-02-21	$27.28	$27.40	$26.95	$27.31	55,000	—	—	—	—	—
2025-02-20	$26.79	$27.18	$26.79	$26.96	105,000	—	—	—	—	—
2025-02-19	$25.17	$27.55	$25.17	$26.90	495,500	—	—	—	—	—
2025-02-18	$24.75	$25.28	$24.56	$25.02	32,500	—	—	—	—	—
2025-02-14	$24.96	$25.52	$24.71	$24.87	54,100	—	—	—	—	—
2025-02-13	$24.74	$24.98	$24.56	$24.95	49,200	—	—	—	—	—
2025-02-12	$24.39	$24.79	$24.25	$24.70	35,300	—	—	—	—	—
2025-02-11	$24.75	$25.30	$24.58	$24.61	41,400	—	—	—	—	—
2025-02-10	$23.75	$25.11	$23.75	$24.91	57,400	—	—	—	—	—
2025-02-07	$23.07	$23.80	$22.90	$23.70	735,100	—	—	—	—	—
2025-02-06	$23.14	$23.39	$22.95	$23.07	27,800	—	—	—	—	—
2025-02-05	$23.13	$23.68	$22.95	$23.29	38,000	—	—	—	—	—
2025-02-04	$23.15	$23.40	$23.05	$23.11	60,600	—	—	—	—	—
2025-02-03	$23.28	$23.83	$23.10	$23.20	64,100	—	—	—	—	—
2025-01-31	$23.29	$23.86	$23.07	$23.54	890,900	—	—	—	—	—
2025-01-30	$23.61	$23.82	$23.43	$23.55	18,200	—	—	—	—	—
2025-01-29	$23.75	$23.84	$23.40	$23.56	107,700	—	—	—	—	—
2025-01-28	$23.94	$24.10	$23.63	$23.71	51,700	—	—	—	—	—
2025-01-27	$24.25	$24.39	$24.04	$24.04	33,000	—	—	—	—	—
2025-01-24	$24.45	$24.73	$24.18	$24.34	26,100	—	—	—	—	—
2025-01-23	$24.24	$24.56	$24.14	$24.29	33,800	—	—	—	—	—
2025-01-22	$24.53	$24.75	$24.28	$24.34	60,600	—	—	—	—	—
2025-01-21	$23.65	$24.70	$23.63	$24.62	42,200	—	—	—	—	—
2025-01-17	$24.00	$24.14	$23.72	$23.72	40,300	—	—	—	—	—
2025-01-16	$23.88	$24.09	$23.88	$23.96	27,000	—	—	—	—	—
2025-01-15	$24.09	$24.13	$23.78	$24.00	25,300	—	—	—	—	—
2025-01-14	$23.82	$23.88	$23.50	$23.75	50,200	—	—	—	—	—
2025-01-13	$23.75	$24.07	$23.75	$23.83	54,200	—	—	—	—	—
2025-01-10	$23.41	$24.11	$23.30	$23.97	57,700	—	—	—	—	—
2025-01-08	$23.02	$23.38	$22.93	$23.22	55,400	—	—	—	—	—
2025-01-07	$22.95	$23.11	$22.47	$23.02	81,000	—	—	—	—	—
2025-01-06	$23.00	$23.22	$22.58	$22.59	53,700	—	—	—	—	—
2025-01-03	$22.56	$23.03	$22.56	$23.00	29,100	—	—	—	—	—
2025-01-02	$22.81	$23.02	$22.44	$22.60	52,200	—	—	—	—	—
2024-12-31	$22.50	$22.93	$22.50	$22.72	32,400	—	—	—	—	—
2024-12-30	$22.31	$22.74	$22.13	$22.52	58,300	—	—	—	—	—
2024-12-27	$22.18	$22.25	$21.97	$22.20	45,400	—	—	—	—	—
2024-12-26	$22.00	$22.24	$21.56	$22.18	35,600	—	—	—	—	—
2024-12-24	$21.50	$22.16	$21.50	$22.09	24,400	—	—	—	—	—
2024-12-23	$21.77	$21.88	$21.37	$21.43	52,200	—	—	—	—	—
2024-12-20	$21.28	$21.81	$21.15	$21.69	53,400	—	—	—	—	—
2024-12-19	$22.02	$22.02	$21.41	$21.43	47,000	—	—	—	—	—
2024-12-18	$22.45	$22.48	$21.65	$21.85	111,900	—	—	—	—	—
2024-12-17	$22.34	$22.51	$22.02	$22.33	55,300	—	—	—	—	—
2024-12-16	$22.78	$23.03	$22.43	$22.43	53,000	—	—	—	—	—
2024-12-13	$23.15	$23.29	$22.66	$22.87	49,900	—	—	—	—	—
2024-12-12	$23.70	$23.70	$23.14	$23.36	42,100	—	—	—	—	—
2024-12-11	$23.79	$23.79	$23.26	$23.47	45,200	—	—	—	—	—
2024-12-10	$23.68	$24.06	$23.12	$23.65	55,600	—	—	—	—	—
2024-12-09	$22.83	$23.50	$22.60	$23.50	190,100	—	—	—	—	—
2024-12-06	$22.80	$22.99	$22.40	$22.73	85,200	—	—	—	—	—
2024-12-05	$23.17	$23.19	$22.75	$22.88	110,800	—	—	—	—	—
2024-12-04	$23.34	$23.56	$23.20	$23.30	62,500	—	—	—	—	—
2024-12-03	$22.96	$23.57	$22.82	$23.46	70,400	—	—	—	—	—
2024-12-02	$23.38	$23.61	$22.95	$23.16	86,900	—	—	—	—	—
2024-11-29	$23.20	$23.59	$23.15	$23.38	39,300	—	—	—	—	—
2024-11-27	$23.34	$23.53	$23.23	$23.28	42,700	—	—	—	—	—
2024-11-26	$23.76	$23.93	$23.10	$23.41	88,800	—	—	—	—	—
2024-11-25	$24.30	$24.53	$23.84	$23.94	78,000	—	—	—	$0.25	—
2024-11-22	$24.00	$24.54	$24.00	$24.45	59,900	—	—	—	—	—
2024-11-21	$24.01	$24.18	$23.85	$23.94	76,600	—	—	—	—	—
2024-11-20	$24.45	$24.50	$23.84	$23.96	75,100	—	—	—	—	—
2024-11-19	$24.29	$24.61	$24.22	$24.32	77,500	—	—	—	—	—
2024-11-18	$24.81	$25.25	$24.51	$24.53	58,100	—	—	—	—	—
2024-11-15	$25.49	$25.61	$24.80	$24.93	47,100	—	—	—	—	—
2024-11-14	$25.78	$25.85	$25.30	$25.48	36,800	—	—	—	—	—
2024-11-13	$25.40	$26.16	$25.39	$25.58	43,100	—	—	—	—	—
2024-11-12	$25.84	$26.08	$25.28	$25.40	68,100	—	—	—	—	—
2024-11-11	$26.00	$26.34	$25.66	$25.97	57,800	—	—	—	—	—
2024-11-08	$26.52	$26.77	$25.96	$26.02	54,200	—	—	—	—	—
2024-11-07	$25.93	$26.80	$25.93	$26.40	50,700	—	—	—	—	—
2024-11-06	$25.33	$26.43	$25.33	$26.07	72,600	—	—	—	—	—
2024-11-05	$24.59	$25.48	$24.59	$25.17	57,000	—	—	—	—	—
2024-11-04	$25.30	$25.40	$24.10	$24.69	137,400	—	—	—	—	—
2024-11-01	$25.66	$26.39	$25.39	$25.51	75,100	—	—	—	—	—
2024-10-31	$25.00	$26.23	$25.00	$25.65	93,400	—	—	—	—	—
2024-10-30	$25.16	$25.34	$24.07	$25.19	184,500	—	—	—	—	—
2024-10-29	$27.72	$27.90	$27.45	$27.49	33,900	—	—	—	—	—
2024-10-28	$28.17	$28.17	$27.61	$27.72	39,000	—	—	—	—	—
2024-10-25	$27.90	$28.23	$27.90	$28.17	36,500	—	—	—	—	—
2024-10-24	$27.63	$28.00	$27.52	$28.00	29,800	—	—	—	—	—
2024-10-23	$28.02	$28.02	$27.57	$27.70	26,100	—	—	—	—	—
2024-10-22	$27.65	$28.08	$27.59	$28.03	24,300	—	—	—	—	—
2024-10-21	$28.10	$28.18	$27.56	$27.65	35,300	—	—	—	—	—
2024-10-18	$27.76	$28.23	$27.76	$28.05	33,600	—	—	—	—	—
2024-10-17	$27.69	$28.03	$27.30	$28.00	39,900	—	—	—	—	—
2024-10-16	$27.77	$28.03	$27.69	$27.72	28,500	—	—	—	—	—
2024-10-15	$27.55	$27.93	$27.42	$27.55	34,100	—	—	—	—	—
2024-10-14	$27.90	$28.15	$27.56	$27.56	27,600	—	—	—	—	—
2024-10-11	$27.67	$28.01	$27.56	$27.91	25,200	—	—	—	—	—
2024-10-10	$27.44	$27.69	$27.42	$27.63	26,600	—	—	—	—	—
2024-10-09	$27.28	$27.82	$27.28	$27.41	33,200	—	—	—	—	—
2024-10-08	$27.66	$27.86	$27.42	$27.42	28,500	—	—	—	—	—
2024-10-07	$27.43	$27.71	$27.29	$27.68	55,800	—	—	—	—	—
2024-10-04	$27.31	$27.64	$27.25	$27.61	22,900	—	—	—	—	—
2024-10-03	$27.41	$27.65	$27.02	$27.04	32,100	—	—	—	—	—
2024-10-02	$27.08	$27.54	$27.08	$27.42	31,500	—	—	—	—	—
2024-10-01	$27.37	$27.57	$27.18	$27.18	28,000	—	—	—	—	—
2024-09-30	$27.35	$27.56	$27.00	$27.40	24,100	—	—	—	—	—
2024-09-27	$27.26	$27.43	$26.90	$27.35	33,400	—	—	—	—	—
2024-09-26	$27.41	$27.50	$26.98	$27.15	30,600	—	—	—	—	—
2024-09-25	$28.34	$28.34	$27.55	$27.58	29,200	—	—	—	—	—
2024-09-24	$28.50	$28.50	$28.25	$28.31	29,300	—	—	—	—	—
2024-09-23	$28.65	$28.85	$28.24	$28.27	30,300	—	—	—	—	—
2024-09-20	$28.28	$28.72	$28.25	$28.53	38,600	—	—	—	—	—
2024-09-19	$28.82	$28.82	$28.36	$28.49	51,800	—	—	—	—	—
2024-09-18	$28.39	$28.49	$28.20	$28.20	54,100	—	—	—	—	—
2024-09-17	$28.14	$28.92	$28.14	$28.36	40,000	—	—	—	—	—
2024-09-16	$28.35	$28.69	$27.96	$28.15	106,100	—	—	—	—	—
2024-09-13	$28.01	$28.40	$27.94	$28.40	96,100	—	—	—	—	—
2024-09-12	$27.29	$28.35	$27.11	$27.91	101,800	—	—	—	—	—
2024-09-11	$26.57	$27.34	$26.34	$26.98	57,200	—	—	—	—	—
2024-09-10	$27.43	$27.43	$26.38	$26.39	127,400	—	—	—	—	—
2024-09-09	$27.68	$28.17	$27.53	$27.57	69,000	—	—	—	—	—
2024-09-06	$28.68	$28.68	$27.49	$27.53	56,400	—	—	—	—	—
2024-09-05	$27.94	$28.75	$27.78	$28.48	57,700	—	—	—	—	—
2024-09-04	$27.77	$28.46	$27.77	$27.94	60,600	—	—	—	—	—
2024-09-03	$28.45	$28.45	$27.75	$27.77	53,100	—	—	—	—	—
2024-08-30	$28.15	$28.60	$28.09	$28.45	42,300	—	—	—	—	—
2024-08-29	$28.19	$28.50	$27.82	$28.16	44,400	—	—	—	—	—
2024-08-28	$27.42	$28.33	$27.33	$28.28	57,900	—	—	—	—	—
2024-08-27	$27.08	$27.53	$26.75	$27.42	29,200	—	—	—	—	—
2024-08-26	$27.15	$27.77	$27.15	$27.25	44,800	—	—	—	$0.25	—
2024-08-23	$26.74	$27.25	$26.67	$27.12	58,800	—	—	—	—	—
2024-08-22	$26.96	$26.97	$26.43	$26.60	25,600	—	—	—	—	—
2024-08-21	$26.90	$27.04	$26.61	$26.96	33,400	—	—	—	—	—
2024-08-20	$27.54	$27.62	$26.79	$26.87	40,500	—	—	—	—	—
2024-08-19	$27.35	$27.69	$27.09	$27.49	50,600	—	—	—	—	—
2024-08-16	$27.41	$27.90	$27.15	$27.35	46,000	—	—	—	—	—
2024-08-15	$27.75	$28.66	$27.36	$27.42	138,700	—	—	—	—	—
2024-08-14	$28.00	$28.00	$27.30	$27.65	43,400	—	—	—	—	—
2024-08-13	$27.02	$27.75	$26.99	$27.75	87,700	—	—	—	—	—
2024-08-12	$27.60	$28.25	$26.86	$26.95	61,900	—	—	—	—	—
2024-08-09	$26.75	$27.08	$26.52	$27.06	36,200	—	—	—	—	—
2024-08-08	$26.74	$26.92	$26.25	$26.57	13,000	—	—	—	—	—
2024-08-07	$26.94	$27.09	$26.50	$26.70	35,900	—	—	—	—	—
2024-08-06	$27.02	$27.09	$26.25	$26.60	51,600	—	—	—	—	—
2024-08-05	$27.15	$27.15	$26.56	$26.75	85,700	—	—	—	—	—
2024-08-02	$26.91	$27.30	$25.10	$27.14	42,000	—	—	—	—	—
2024-08-01	$27.02	$27.30	$26.58	$27.11	51,800	—	—	—	—	—
2024-07-31	$26.83	$27.50	$26.59	$27.20	65,800	—	—	—	—	—
2024-07-30	$25.74	$26.95	$25.72	$26.22	58,200	—	—	—	—	—
2024-07-29	$24.76	$25.51	$24.76	$25.17	31,000	—	—	—	—	—
2024-07-26	$24.93	$25.40	$24.87	$24.92	24,100	—	—	—	—	—
2024-07-25	$24.87	$24.99	$24.57	$24.86	31,800	—	—	—	—	—
2024-07-24	$24.75	$25.09	$24.51	$24.72	23,200	—	—	—	—	—
2024-07-23	$24.50	$24.83	$24.44	$24.75	35,200	—	—	—	—	—
2024-07-22	$24.70	$24.88	$24.27	$24.49	17,700	—	—	—	—	—
2024-07-19	$25.57	$25.57	$24.76	$24.80	14,500	—	—	—	—	—
2024-07-18	$25.34	$25.83	$25.08	$25.32	28,100	—	—	—	—	—
2024-07-17	$25.42	$25.80	$25.15	$25.25	23,600	—	—	—	—	—
2024-07-16	$24.79	$25.58	$24.00	$25.42	34,600	—	—	—	—	—
2024-07-15	$22.87	$23.97	$22.87	$23.94	66,200	—	—	—	—	—
2024-07-12	$22.74	$23.07	$22.65	$22.71	37,500	—	—	—	—	—
2024-07-11	$22.41	$22.88	$22.41	$22.71	24,200	—	—	—	—	—
2024-07-10	$22.76	$22.93	$22.36	$22.37	15,700	—	—	—	—	—
2024-07-09	$22.80	$23.01	$22.52	$22.69	34,500	—	—	—	—	—
2024-07-08	$23.23	$23.53	$22.75	$22.75	20,400	—	—	—	—	—
2024-07-05	$23.93	$23.93	$23.06	$23.06	24,600	—	—	—	—	—
2024-07-03	$23.53	$23.90	$23.44	$23.59	25,600	—	—	—	—	—
2024-07-02	$24.30	$24.38	$23.77	$23.77	30,100	—	—	—	—	—
2024-07-01	$24.82	$24.89	$24.14	$24.14	24,900	—	—	—	—	—
2024-06-28	$24.51	$25.05	$24.42	$24.92	30,100	—	—	—	—	—
2024-06-27	$24.92	$25.09	$24.35	$24.50	50,400	—	—	—	—	—
2024-06-26	$24.74	$25.17	$24.65	$24.92	45,400	—	—	—	—	—
2024-06-25	$23.99	$24.75	$23.94	$24.65	47,100	—	—	—	—	—
2024-06-24	$23.88	$24.56	$23.88	$24.12	41,400	—	—	—	—	—
2024-06-21	$23.67	$24.33	$23.48	$23.94	49,200	—	—	—	—	—
2024-06-20	$23.65	$23.96	$23.63	$23.70	36,400	—	—	—	—	—
2024-06-18	$23.34	$23.90	$23.34	$23.76	26,200	—	—	—	—	—
2024-06-17	$23.14	$23.57	$23.14	$23.42	26,600	—	—	—	—	—
2024-06-14	$23.51	$23.62	$23.26	$23.31	29,800	—	—	—	—	—
2024-06-13	$24.10	$24.21	$23.79	$23.82	35,200	—	—	—	—	—
2024-06-12	$24.79	$24.82	$24.22	$24.22	46,800	—	—	—	—	—
2024-06-11	$24.12	$24.35	$24.09	$24.32	29,800	—	—	—	—	—
2024-06-10	$24.27	$24.62	$24.03	$24.34	33,000	—	—	—	—	—
2024-06-07	$24.00	$24.47	$24.00	$24.37	44,800	—	—	—	—	—
2024-06-06	$24.49	$24.57	$24.15	$24.26	41,400	—	—	—	—	—
2024-06-05	$24.47	$24.64	$24.24	$24.42	46,100	—	—	—	—	—
2024-06-04	$24.11	$24.40	$23.83	$24.32	53,000	—	—	—	—	—
2024-06-03	$24.37	$24.51	$23.45	$24.13	65,100	—	—	—	—	—
2024-05-31	$23.44	$24.51	$23.29	$24.37	48,000	—	—	—	—	—
2024-05-30	$23.37	$23.59	$23.16	$23.45	31,200	—	—	—	—	—
2024-05-29	$23.74	$23.74	$23.41	$23.43	17,200	—	—	—	—	—
2024-05-28	$24.07	$24.22	$23.85	$23.95	34,900	—	—	—	—	—
2024-05-24	$23.89	$24.33	$23.80	$24.18	37,800	—	—	—	—	—
2024-05-23	$24.46	$24.75	$23.82	$23.88	42,200	—	—	—	$0.25	—
2024-05-22	$25.11	$25.19	$24.53	$24.75	51,700	—	—	—	—	—
2024-05-21	$25.09	$25.22	$25.00	$25.16	27,300	—	—	—	—	—
2024-05-20	$25.10	$25.20	$24.91	$25.10	42,200	—	—	—	—	—
2024-05-17	$24.79	$25.14	$24.79	$25.10	28,200	—	—	—	—	—
2024-05-16	$25.03	$25.09	$24.71	$24.82	19,600	—	—	—	—	—
2024-05-15	$24.88	$25.07	$24.45	$24.98	41,900	—	—	—	—	—
2024-05-14	$25.02	$25.02	$24.74	$24.75	45,700	—	—	—	—	—
2024-05-13	$24.80	$25.04	$24.75	$24.81	51,700	—	—	—	—	—
2024-05-10	$24.90	$24.96	$24.73	$24.80	27,600	—	—	—	—	—
2024-05-09	$24.86	$25.04	$24.75	$24.80	58,700	—	—	—	—	—
2024-05-08	$24.59	$24.78	$24.47	$24.72	75,100	—	—	—	—	—
2024-05-07	$24.50	$24.83	$24.50	$24.69	88,200	—	—	—	—	—
2024-05-06	$24.21	$24.72	$24.20	$24.48	84,600	—	—	—	—	—
2024-05-03	$24.27	$24.43	$24.12	$24.21	64,900	—	—	—	—	—
2024-05-02	$24.37	$24.66	$24.15	$24.26	77,300	—	—	—	—	—
2024-05-01	$23.36	$24.51	$23.36	$24.08	75,500	—	—	—	—	—
2024-04-30	$23.06	$24.58	$23.06	$23.22	91,600	—	—	—	—	—
2024-04-29	$24.34	$24.34	$22.12	$23.07	214,500	—	—	—	—	—
2024-04-26	$26.38	$26.38	$24.28	$25.00	60,600	—	—	—	—	—
2024-04-25	$26.12	$26.12	$25.47	$25.83	37,400	—	—	—	—	—
2024-04-24	$26.08	$26.20	$25.47	$26.09	27,000	—	—	—	—	—
2024-04-23	$25.74	$26.33	$25.21	$26.01	30,200	—	—	—	—	—
2024-04-22	$25.75	$26.12	$25.41	$25.76	53,200	—	—	—	—	—
2024-04-19	$25.24	$25.68	$25.24	$25.65	42,600	—	—	—	—	—
2024-04-18	$25.08	$25.29	$24.97	$25.07	27,300	—	—	—	—	—
2024-04-17	$25.68	$25.87	$25.02	$25.14	38,600	—	—	—	—	—
2024-04-16	$25.35	$25.62	$25.10	$25.43	39,800	—	—	—	—	—
2024-04-15	$25.79	$25.87	$25.32	$25.59	40,000	—	—	—	—	—
2024-04-12	$26.17	$26.43	$25.40	$25.58	36,200	—	—	—	—	—
2024-04-11	$26.89	$26.92	$26.27	$26.35	20,400	—	—	—	—	—
2024-04-10	$26.75	$27.22	$25.84	$26.97	38,400	—	—	—	—	—
2024-04-09	$27.70	$27.89	$27.03	$27.07	35,700	—	—	—	—	—
2024-04-08	$27.25	$28.00	$27.09	$27.77	62,600	—	—	—	—	—
2024-04-05	$26.90	$27.50	$26.87	$27.04	41,700	—	—	—	—	—
2024-04-04	$27.53	$27.53	$26.90	$27.09	37,100	—	—	—	—	—
2024-04-03	$26.85	$27.47	$26.85	$27.47	42,500	—	—	—	—	—
2024-04-02	$27.06	$27.06	$26.62	$26.92	46,000	—	—	—	—	—
2024-04-01	$26.89	$27.38	$26.58	$27.02	106,500	—	—	—	—	—
2024-03-28	$26.74	$27.30	$26.64	$26.85	57,200	—	—	—	—	—
2024-03-27	$26.45	$26.66	$26.15	$26.55	62,600	—	—	—	—	—
2024-03-26	$26.43	$26.70	$25.84	$26.25	86,500	—	—	—	—	—
2024-03-25	$25.03	$26.25	$24.98	$26.22	166,500	—	—	—	—	—
2024-03-22	$25.00	$25.06	$24.84	$24.98	67,100	—	—	—	—	—
2024-03-21	$25.30	$25.32	$24.93	$25.00	51,800	—	—	—	—	—
2024-03-20	$24.95	$25.43	$24.89	$25.30	57,300	—	—	—	—	—
2024-03-19	$25.20	$25.50	$25.01	$25.10	38,300	—	—	—	—	—
2024-03-18	$25.71	$25.71	$25.12	$25.37	64,500	—	—	—	—	—
2024-03-15	$24.88	$25.76	$24.78	$25.76	146,800	—	—	—	—	—
2024-03-14	$25.30	$25.30	$24.67	$25.00	86,900	—	—	—	—	—
2024-03-13	$24.90	$25.47	$24.90	$25.38	98,000	—	—	—	—	—
2024-03-12	$24.80	$25.20	$24.60	$24.96	71,500	—	—	—	—	—
2024-03-11	$24.68	$24.84	$23.29	$24.84	142,300	—	—	—	—	—
2024-03-08	$24.52	$24.92	$24.09	$24.77	201,200	—	—	—	—	—
2024-03-07	$24.11	$24.66	$24.11	$24.54	132,700	—	—	—	—	—
2024-03-06	$23.82	$24.37	$23.50	$24.11	91,000	—	—	—	—	—
2024-03-05	$23.52	$24.23	$23.48	$23.63	96,000	—	—	—	—	—
2024-03-04	$23.48	$23.87	$22.76	$23.50	160,500	—	—	—	—	—
2024-03-01	$23.66	$24.14	$22.92	$23.44	106,200	—	—	—	—	—
2024-02-29	$23.54	$24.84	$23.07	$23.42	162,600	—	—	—	—	—
2024-02-28	$22.16	$23.16	$22.09	$22.49	45,100	—	—	—	—	—
2024-02-27	$22.33	$22.60	$22.01	$22.32	61,000	—	—	—	—	—
2024-02-26	$22.35	$22.41	$21.93	$22.13	229,200	—	—	—	—	—
2024-02-23	$22.30	$22.47	$22.12	$22.40	22,700	—	—	—	$0.25	—
2024-02-22	$22.64	$22.64	$22.13	$22.51	52,800	—	—	—	—	—
2024-02-21	$21.96	$22.94	$21.96	$22.70	25,300	—	—	—	—	—
2024-02-20	$22.99	$22.99	$21.93	$22.15	41,700	—	—	—	—	—
2024-02-16	$22.68	$23.02	$22.40	$22.99	53,000	—	—	—	—	—
2024-02-15	$21.97	$22.67	$21.77	$22.65	49,000	—	—	—	—	—
2024-02-14	$21.96	$22.01	$21.60	$21.81	21,300	—	—	—	—	—
2024-02-13	$22.51	$22.56	$21.68	$21.92	37,100	—	—	—	—	—
2024-02-12	$22.25	$22.67	$22.15	$22.63	38,100	—	—	—	—	—
2024-02-09	$22.44	$22.63	$22.00	$22.06	61,500	—	—	—	—	—
2024-02-08	$22.47	$22.57	$22.16	$22.54	36,400	—	—	—	—	—
2024-02-07	$21.99	$22.44	$21.95	$22.31	40,400	—	—	—	—	—
2024-02-06	$22.29	$22.34	$21.97	$22.10	39,400	—	—	—	—	—
2024-02-05	$22.33	$22.44	$21.89	$22.29	34,200	—	—	—	—	—
2024-02-02	$22.48	$22.68	$21.98	$22.45	57,600	—	—	—	—	—
2024-02-01	$22.14	$22.58	$21.90	$22.47	43,800	—	—	—	—	—
2024-01-31	$22.35	$22.58	$22.05	$22.20	35,100	—	—	—	—	—
2024-01-30	$22.72	$22.78	$22.15	$22.35	40,200	—	—	—	—	—
2024-01-29	$22.94	$23.10	$22.24	$22.98	33,400	—	—	—	—	—
2024-01-26	$22.61	$22.82	$22.03	$22.80	34,500	—	—	—	—	—
2024-01-25	$21.71	$22.44	$21.50	$22.44	45,800	—	—	—	—	—
2024-01-24	$22.23	$22.59	$21.50	$21.66	34,800	—	—	—	—	—
2024-01-23	$22.73	$22.73	$22.11	$22.20	33,000	—	—	—	—	—
2024-01-22	$22.00	$22.64	$22.00	$22.52	39,900	—	—	—	—	—
2024-01-19	$21.52	$22.03	$21.44	$21.93	46,300	—	—	—	—	—
2024-01-18	$21.66	$21.76	$21.56	$21.63	29,500	—	—	—	—	—
2024-01-17	$22.01	$22.33	$21.65	$21.66	24,200	—	—	—	—	—
2024-01-16	$22.12	$22.54	$22.00	$22.21	36,500	—	—	—	—	—
2024-01-12	$22.08	$22.35	$21.91	$22.12	15,400	—	—	—	—	—
2024-01-11	$22.08	$22.20	$21.78	$22.07	27,300	—	—	—	—	—
2024-01-10	$22.25	$22.39	$22.00	$22.25	27,300	—	—	—	—	—
2024-01-09	$22.77	$22.77	$22.24	$22.39	30,100	—	—	—	—	—
2024-01-08	$22.51	$22.83	$22.28	$22.75	34,500	—	—	—	—	—
2024-01-05	$22.30	$22.72	$22.25	$22.69	22,700	—	—	—	—	—
2024-01-04	$22.01	$22.45	$21.85	$22.27	49,900	—	—	—	—	—
2024-01-03	$22.01	$22.48	$21.96	$22.15	47,600	—	—	—	—	—
2024-01-02	$22.50	$22.98	$22.21	$22.41	44,100	—	—	—	—	—
2023-12-29	$23.17	$23.52	$22.53	$22.85	27,700	—	—	—	—	—
2023-12-28	$23.55	$23.87	$23.31	$23.31	23,000	—	—	—	—	—
2023-12-27	$23.41	$23.89	$23.38	$23.61	35,500	—	—	—	—	—
2023-12-26	$23.30	$23.77	$23.21	$23.51	52,000	—	—	—	—	—
2023-12-22	$23.00	$23.26	$22.83	$23.21	34,200	—	—	—	—	—
2023-12-21	$21.73	$23.03	$21.70	$22.98	87,000	—	—	—	—	—
2023-12-20	$21.92	$22.20	$21.50	$21.53	75,300	—	—	—	—	—
2023-12-19	$21.86	$22.16	$21.50	$22.08	51,600	—	—	—	—	—
2023-12-18	$22.06	$22.29	$21.56	$21.67	42,100	—	—	—	—	—
2023-12-15	$22.90	$22.90	$21.84	$22.02	41,800	—	—	—	—	—
2023-12-14	$22.90	$23.47	$22.59	$22.95	63,000	—	—	—	—	—
2023-12-13	$22.32	$22.90	$21.50	$22.89	81,100	—	—	—	—	—
2023-12-12	$23.25	$23.25	$22.10	$22.24	56,800	—	—	—	—	—
2023-12-11	$22.90	$23.03	$22.62	$23.03	51,400	—	—	—	—	—
2023-12-08	$23.61	$23.82	$22.67	$23.00	61,600	—	—	—	—	—
2023-12-07	$22.04	$23.57	$21.98	$23.56	99,800	—	—	—	—	—
2023-12-06	$22.45	$22.64	$21.57	$22.05	71,300	—	—	—	—	—
2023-12-05	$22.73	$22.73	$21.98	$22.22	77,600	—	—	—	—	—
2023-12-04	$21.95	$22.42	$21.77	$22.41	55,400	—	—	—	—	—
2023-12-01	$21.46	$22.02	$21.46	$22.02	42,000	—	—	—	—	—
2023-11-30	$22.15	$22.28	$21.51	$21.78	59,800	—	—	—	—	—
2023-11-29	$22.72	$22.72	$22.20	$22.36	49,700	—	—	—	—	—
2023-11-28	$22.87	$22.87	$22.28	$22.51	40,800	—	—	—	—	—
2023-11-27	$23.07	$23.07	$22.58	$22.94	52,800	—	—	—	—	—
2023-11-24	$23.20	$23.48	$22.84	$23.11	55,300	—	—	—	$0.25	—
2023-11-22	$22.90	$23.60	$22.71	$23.58	40,100	—	—	—	—	—
2023-11-21	$23.00	$23.42	$22.61	$22.93	37,800	—	—	—	—	—
2023-11-20	$22.66	$23.10	$22.40	$23.10	49,500	—	—	—	—	—
2023-11-17	$22.60	$23.02	$22.21	$22.72	49,000	—	—	—	—	—
2023-11-16	$23.30	$23.30	$22.27	$22.69	51,800	—	—	—	—	—
2023-11-15	$23.73	$24.10	$23.27	$23.50	72,900	—	—	—	—	—
2023-11-14	$23.57	$24.20	$23.49	$23.80	116,600	—	—	—	—	—
2023-11-13	$22.35	$23.43	$22.03	$23.30	68,200	—	—	—	—	—
2023-11-10	$22.15	$22.19	$21.84	$22.00	61,700	—	—	—	—	—
2023-11-09	$22.14	$22.93	$21.87	$22.00	49,200	—	—	—	—	—
2023-11-08	$22.27	$22.27	$21.05	$22.00	73,100	—	—	—	—	—
2023-11-07	$22.60	$22.60	$21.82	$22.05	96,000	—	—	—	—	—
2023-11-06	$22.51	$23.68	$22.10	$22.60	109,800	—	—	—	—	—
2023-11-03	$21.26	$22.15	$21.00	$22.11	65,900	—	—	—	—	—
2023-11-02	$21.02	$21.20	$20.58	$21.02	74,300	—	—	—	—	—
2023-11-01	$20.33	$20.84	$20.25	$20.75	104,100	—	—	—	—	—
2023-10-31	$19.55	$20.60	$19.10	$20.00	169,500	—	—	—	—	—
2023-10-30	$20.09	$20.76	$19.00	$19.50	118,400	—	—	—	—	—
2023-10-27	$20.95	$20.95	$18.30	$19.29	47,600	—	—	—	—	—
2023-10-26	$19.26	$19.29	$18.87	$18.90	21,700	—	—	—	—	—
2023-10-25	$19.65	$19.95	$19.20	$19.43	30,600	—	—	—	—	—
2023-10-24	$19.51	$20.00	$19.51	$19.56	21,400	—	—	—	—	—
2023-10-23	$19.58	$20.56	$19.35	$19.55	43,800	—	—	—	—	—
2023-10-20	$19.63	$19.91	$19.48	$19.70	33,300	—	—	—	—	—
2023-10-19	$19.95	$20.06	$19.65	$19.65	18,200	—	—	—	—	—
2023-10-18	$19.92	$20.20	$19.42	$19.91	13,100	—	—	—	—	—
2023-10-17	$18.98	$20.83	$18.98	$19.99	35,400	—	—	—	—	—
2023-10-16	$18.03	$20.19	$17.98	$19.81	68,700	—	—	—	—	—
2023-10-13	$19.90	$20.19	$19.56	$19.71	21,500	—	—	—	—	—
2023-10-12	$20.05	$20.05	$19.39	$19.88	29,700	—	—	—	—	—
2023-10-11	$19.87	$20.25	$19.87	$19.88	15,400	—	—	—	—	—
2023-10-10	$20.17	$20.40	$19.90	$19.91	12,800	—	—	—	—	—
2023-10-09	$20.12	$20.81	$19.79	$20.17	14,500	—	—	—	—	—
2023-10-06	$20.19	$20.21	$20.00	$20.03	7,400	—	—	—	—	—
2023-10-05	$20.46	$20.60	$20.05	$20.24	24,200	—	—	—	—	—
2023-10-04	$20.18	$20.80	$20.17	$20.39	13,900	—	—	—	—	—
2023-10-03	$20.79	$20.95	$20.18	$20.19	20,900	—	—	—	—	—
2023-10-02	$20.64	$21.29	$20.50	$21.04	15,600	—	—	—	—	—
2023-09-29	$21.66	$21.66	$20.35	$20.73	83,000	—	—	—	—	—
2023-09-28	$21.21	$21.97	$21.21	$21.59	31,800	—	—	—	—	—
2023-09-27	$21.80	$21.93	$21.00	$21.42	23,000	—	—	—	—	—
2023-09-26	$21.42	$21.95	$20.71	$20.90	38,800	—	—	—	—	—
2023-09-25	$19.71	$21.77	$19.40	$21.43	61,900	—	—	—	—	—
2023-09-22	$19.92	$19.92	$19.58	$19.77	36,700	—	—	—	—	—
2023-09-21	$19.71	$20.01	$19.61	$19.76	91,900	—	—	—	—	—
2023-09-20	$19.95	$20.20	$19.56	$19.59	58,700	—	—	—	—	—
2023-09-19	$20.50	$20.61	$19.86	$19.89	29,000	—	—	—	—	—
2023-09-18	$20.96	$20.96	$20.35	$20.50	58,100	—	—	—	—	—
2023-09-15	$20.77	$20.96	$20.67	$20.75	16,100	—	—	—	—	—
2023-09-14	$20.77	$21.10	$20.70	$20.80	43,200	—	—	—	$0.25	—
2023-09-13	$20.81	$21.09	$20.71	$21.00	29,100	—	—	—	—	—
2023-09-12	$19.85	$21.00	$19.85	$20.96	20,300	—	—	—	—	—
2023-09-11	$20.09	$20.31	$19.64	$19.69	42,500	—	—	—	—	—
2023-09-08	$21.01	$21.01	$19.98	$20.04	15,700	—	—	—	—	—
2023-09-07	$20.85	$21.24	$20.25	$20.89	41,900	—	—	—	—	—
2023-09-06	$19.12	$20.93	$19.12	$20.62	28,300	—	—	—	—	—
2023-09-05	$18.37	$19.04	$18.20	$18.64	22,300	—	—	—	—	—
2023-09-01	$18.35	$18.44	$18.08	$18.34	21,900	—	—	—	—	—
2023-08-31	$18.24	$18.27	$17.99	$18.12	15,400	—	—	—	—	—
2023-08-30	$18.38	$18.76	$18.07	$18.07	17,900	—	—	—	—	—
2023-08-29	$18.25	$18.41	$18.00	$18.38	12,300	—	—	—	—	—
2023-08-28	$18.72	$19.06	$17.99	$18.13	26,000	—	—	—	—	—
2023-08-25	$18.67	$19.05	$18.58	$18.60	21,600	—	—	—	—	—
2023-08-24	$18.98	$18.98	$18.22	$18.69	16,400	—	—	—	—	—
2023-08-23	$19.43	$19.47	$18.55	$18.94	36,400	—	—	—	—	—
2023-08-22	$19.47	$19.54	$19.19	$19.41	38,100	—	—	—	—	—
2023-08-21	$18.85	$19.45	$18.78	$19.35	24,400	—	—	—	—	—
2023-08-18	$18.41	$18.93	$18.41	$18.77	8,400	—	—	—	—	—
2023-08-17	$18.36	$18.62	$18.35	$18.56	15,500	—	—	—	—	—
2023-08-16	$18.45	$18.51	$18.21	$18.30	15,400	—	—	—	—	—
2023-08-15	$18.45	$18.50	$18.14	$18.42	20,700	—	—	—	—	—
2023-08-14	$18.42	$18.65	$18.29	$18.45	27,100	—	—	—	—	—
2023-08-11	$18.61	$18.89	$18.20	$18.29	19,900	—	—	—	—	—
2023-08-10	$18.81	$18.81	$18.29	$18.56	18,200	—	—	—	—	—
2023-08-09	$18.74	$18.83	$18.49	$18.67	18,700	—	—	—	—	—
2023-08-08	$18.83	$18.88	$18.61	$18.88	22,800	—	—	—	—	—
2023-08-07	$18.83	$19.12	$18.56	$19.03	33,300	—	—	—	—	—
2023-08-04	$18.65	$19.00	$18.59	$18.86	39,400	—	—	—	—	—
2023-08-03	$18.36	$18.92	$18.30	$18.71	27,000	—	—	—	—	—
2023-08-02	$19.30	$19.35	$18.23	$18.32	25,900	—	—	—	—	—
2023-08-01	$19.37	$19.59	$19.03	$19.49	20,700	—	—	—	—	—
2023-07-31	$19.20	$19.73	$18.99	$19.54	55,000	—	—	—	—	—
2023-07-28	$19.16	$19.27	$18.33	$19.06	47,500	—	—	—	—	—
2023-07-27	$19.58	$19.58	$18.55	$18.80	33,400	—	—	—	—	—
2023-07-26	$19.49	$19.66	$19.18	$19.45	37,400	—	—	—	—	—
2023-07-25	$19.27	$19.54	$19.15	$19.50	29,100	—	—	—	—	—
2023-07-24	$19.30	$19.60	$19.16	$19.27	26,700	—	—	—	—	—
2023-07-21	$19.50	$19.50	$19.06	$19.25	11,100	—	—	—	—	—
2023-07-20	$19.63	$19.66	$18.99	$19.34	77,700	—	—	—	—	—
2023-07-19	$19.50	$19.71	$19.38	$19.49	25,800	—	—	—	—	—
2023-07-18	$19.80	$20.13	$19.43	$19.50	34,800	—	—	—	—	—
2023-07-17	$19.51	$20.01	$19.43	$19.54	17,400	—	—	—	—	—
2023-07-14	$19.70	$19.70	$19.11	$19.38	24,000	—	—	—	—	—
2023-07-13	$19.81	$20.17	$19.80	$19.87	12,100	—	—	—	—	—
2023-07-12	$20.11	$20.11	$19.76	$19.79	15,600	—	—	—	—	—
2023-07-11	$19.69	$19.99	$19.60	$19.75	36,300	—	—	—	—	—
2023-07-10	$19.30	$19.74	$19.30	$19.69	48,300	—	—	—	—	—
2023-07-07	$19.49	$19.70	$19.38	$19.46	41,300	—	—	—	—	—
2023-07-06	$19.13	$19.45	$18.78	$19.36	46,600	—	—	—	—	—
2023-07-05	$19.36	$19.41	$18.94	$19.32	39,000	—	—	—	—	—
2023-07-03	$19.49	$19.56	$19.22	$19.36	38,200	—	—	—	—	—
2023-06-30	$19.50	$19.90	$19.44	$19.48	46,000	—	—	—	—	—
2023-06-29	$19.39	$19.80	$19.39	$19.50	55,300	—	—	—	—	—
2023-06-28	$19.30	$19.70	$19.30	$19.44	54,100	—	—	—	—	—
2023-06-27	$19.64	$19.64	$19.26	$19.28	74,400	—	—	—	—	—
2023-06-26	$18.93	$19.67	$18.81	$19.50	43,700	—	—	—	—	—
2023-06-23	$18.91	$19.26	$18.78	$18.95	40,900	—	—	—	—	—
2023-06-22	$19.42	$19.42	$18.58	$19.24	74,300	—	—	—	—	—
2023-06-21	$18.87	$19.62	$18.85	$19.42	50,600	—	—	—	—	—
2023-06-20	$19.39	$19.39	$18.57	$18.82	55,600	—	—	—	—	—
2023-06-16	$19.10	$19.65	$19.06	$19.40	62,300	—	—	—	—	—
2023-06-15	$19.15	$19.27	$19.01	$19.02	24,000	—	—	—	—	—
2023-06-14	$19.46	$19.82	$19.03	$19.10	28,400	—	—	—	—	—
2023-06-13	$20.07	$20.32	$19.19	$19.25	81,700	—	—	—	—	—
2023-06-12	$20.30	$20.34	$19.69	$19.91	32,000	—	—	—	—	—
2023-06-09	$21.10	$21.10	$20.34	$20.35	20,500	—	—	—	—	—
2023-06-08	$21.35	$21.84	$21.09	$21.16	23,100	—	—	—	—	—
2023-06-07	$21.00	$21.74	$20.91	$21.55	42,600	—	—	—	—	—
2023-06-06	$19.70	$20.74	$19.70	$20.66	28,000	—	—	—	—	—
2023-06-05	$21.38	$21.38	$19.74	$19.87	41,600	—	—	—	—	—
2023-06-02	$20.16	$21.39	$20.16	$21.34	69,200	—	—	—	—	—
2023-06-01	$19.95	$20.59	$19.81	$20.41	23,600	—	—	—	—	—
2023-05-31	$20.09	$20.34	$19.87	$19.99	20,800	—	—	—	—	—
2023-05-30	$19.78	$20.26	$19.72	$20.02	23,900	—	—	—	—	—
2023-05-26	$19.54	$20.23	$19.54	$19.85	38,200	—	—	—	—	—
2023-05-25	$20.61	$20.61	$19.46	$19.47	25,500	—	—	—	—	—
2023-05-24	$21.38	$21.38	$20.37	$20.57	37,300	—	—	—	—	—
2023-05-23	$21.50	$22.02	$21.38	$21.43	18,900	—	—	—	—	—
2023-05-22	$21.44	$21.72	$21.21	$21.51	18,000	—	—	—	—	—
2023-05-19	$21.27	$21.44	$21.18	$21.32	7,800	—	—	—	—	—
2023-05-18	$21.21	$21.70	$21.03	$21.42	23,900	—	—	—	—	—
2023-05-17	$20.95	$21.52	$20.94	$21.40	24,200	—	—	—	—	—
2023-05-16	$21.49	$21.49	$20.84	$21.02	22,400	—	—	—	—	—
2023-05-15	$20.80	$21.67	$20.53	$21.50	53,100	—	—	—	—	—
2023-05-12	$20.71	$21.00	$20.60	$20.71	40,900	—	—	—	—	—
2023-05-11	$20.38	$20.70	$20.17	$20.54	34,800	—	—	—	—	—
2023-05-10	$20.78	$20.78	$20.35	$20.66	16,300	—	—	—	—	—
2023-05-09	$19.96	$20.74	$19.54	$20.57	46,300	—	—	—	—	—
2023-05-08	$20.28	$20.28	$19.62	$20.02	36,000	—	—	—	—	—
2023-05-05	$19.91	$20.21	$19.82	$20.19	39,900	—	—	—	—	—
2023-05-04	$19.12	$20.14	$19.01	$19.51	71,000	—	—	—	—	—
2023-05-03	$20.15	$20.19	$19.11	$19.20	83,800	—	—	—	—	—
2023-05-02	$19.16	$20.13	$18.71	$19.91	82,000	—	—	—	—	—
2023-05-01	$19.47	$19.65	$19.00	$19.25	24,900	—	—	—	—	—
2023-04-28	$18.00	$19.88	$17.87	$19.25	98,700	—	—	—	—	—
2023-04-27	$18.36	$18.63	$17.98	$18.36	48,100	—	—	—	—	—
2023-04-26	$18.49	$18.76	$18.37	$18.45	43,100	—	—	—	—	—
2023-04-25	$19.50	$19.64	$18.28	$18.42	125,300	—	—	—	—	—
2023-04-24	$19.40	$19.96	$19.27	$19.65	37,600	—	—	—	—	—
2023-04-21	$19.82	$19.82	$19.25	$19.48	27,500	—	—	—	—	—
2023-04-20	$20.34	$20.44	$19.49	$19.78	51,200	—	—	—	—	—
2023-04-19	$20.30	$20.73	$20.01	$20.49	35,900	—	—	—	—	—
2023-04-18	$21.22	$21.40	$20.24	$20.41	44,400	—	—	—	—	—
2023-04-17	$21.32	$21.94	$20.84	$21.15	53,600	—	—	—	—	—
2023-04-14	$21.25	$21.44	$20.99	$21.29	35,800	—	—	—	—	—
2023-04-13	$21.56	$21.56	$20.86	$21.21	54,000	—	—	—	—	—
2023-04-12	$21.17	$22.27	$20.99	$21.41	73,300	—	—	—	—	—
2023-04-11	$20.67	$21.22	$20.59	$20.96	38,400	—	—	—	—	—
2023-04-10	$20.41	$21.32	$20.32	$20.57	44,600	—	—	—	—	—
2023-04-06	$21.00	$21.00	$20.57	$20.65	40,100	—	—	—	—	—
2023-04-05	$21.07	$21.21	$20.50	$20.72	36,200	—	—	—	—	—
2023-04-04	$21.80	$21.90	$20.68	$21.07	130,300	—	—	—	—	—
2023-04-03	$21.25	$22.85	$21.25	$21.74	168,500	—	—	—	—	—
2023-03-31	$20.93	$21.90	$20.28	$20.65	151,500	—	—	—	—	—
2023-03-30	$20.51	$21.94	$20.20	$20.80	147,100	—	—	—	—	—
2023-03-29	$19.50	$21.05	$18.77	$20.36	1,203,300	—	—	—	—	—
2023-03-28	$19.86	$20.15	$18.96	$19.32	84,300	—	—	—	—	—
2023-03-27	$19.95	$20.21	$19.45	$19.98	66,400	—	—	—	—	—
2023-03-24	$19.72	$19.85	$19.44	$19.67	45,500	—	—	—	—	—
2023-03-23	$20.30	$20.51	$19.40	$19.94	69,200	—	—	—	—	—
2023-03-22	$20.35	$21.23	$20.13	$20.19	63,800	—	—	—	—	—
2023-03-21	$19.80	$20.38	$19.72	$20.32	28,800	—	—	—	—	—
2023-03-20	$19.47	$19.72	$18.78	$19.40	84,900	—	—	—	—	—
2023-03-17	$19.98	$20.33	$19.38	$19.38	62,100	—	—	—	—	—
2023-03-16	$19.29	$20.54	$19.29	$20.35	43,900	—	—	—	—	—
2023-03-15	$19.62	$20.98	$18.59	$19.60	118,700	—	—	—	—	—
2023-03-14	$21.76	$22.01	$19.70	$20.18	108,200	—	—	—	—	—
2023-03-13	$21.85	$22.13	$20.69	$21.26	113,100	—	—	—	—	—
2023-03-10	$22.64	$23.87	$22.12	$22.25	116,700	—	—	—	—	—
2023-03-09	$23.31	$23.90	$22.70	$22.81	155,900	—	—	—	—	—
2023-03-08	$22.96	$23.58	$22.56	$23.25	138,600	—	—	—	—	—
2023-03-07	$23.43	$23.99	$22.05	$22.77	172,500	—	—	—	—	—
2023-03-06	$23.46	$23.87	$22.26	$23.47	173,300	—	—	—	—	—
2023-03-03	$23.56	$25.18	$23.00	$23.78	338,900	—	—	—	—	—
2023-03-02	$22.83	$24.45	$22.56	$23.47	277,300	—	—	—	—	—
2023-03-01	$28.18	$28.18	$22.00	$22.15	1,158,900	—	—	—	—	—
2023-02-28	$30.06	$30.32	$28.31	$28.31	111,200	—	—	—	—	—
2023-02-27	$31.32	$33.13	$31.32	$31.84	40,300	—	—	—	—	—
2023-02-24	$30.97	$31.34	$30.22	$30.93	33,100	—	—	—	—	—
2023-02-23	$32.12	$32.16	$31.02	$31.05	35,200	—	—	—	—	—
2023-02-22	$32.22	$33.10	$31.97	$32.02	25,400	—	—	—	—	—
2023-02-21	$33.51	$33.80	$31.84	$31.91	71,300	—	—	—	—	—
2023-02-17	$33.84	$33.84	$32.80	$33.25	41,200	—	—	—	—	—
2023-02-16	$34.50	$34.50	$33.46	$33.48	29,600	—	—	—	—	—
2023-02-15	$34.50	$35.10	$33.64	$34.66	11,400	—	—	—	—	—
2023-02-14	$34.00	$35.05	$33.34	$34.72	16,500	—	—	—	—	—
2023-02-13	$34.59	$34.59	$33.91	$34.12	12,300	—	—	—	—	—
2023-02-10	$34.79	$35.33	$34.58	$34.77	13,500	—	—	—	—	—
2023-02-09	$35.12	$35.32	$34.68	$34.81	11,400	—	—	—	—	—
2023-02-08	$35.71	$36.85	$34.97	$35.17	6,300	—	—	—	—	—
2023-02-07	$34.95	$35.95	$34.60	$35.79	15,300	—	—	—	—	—
2023-02-06	$35.00	$35.82	$34.82	$35.30	11,500	—	—	—	—	—
2023-02-03	$35.20	$36.03	$35.04	$35.49	13,500	—	—	—	—	—
2023-02-02	$36.44	$36.88	$35.21	$35.50	23,000	—	—	—	—	—
2023-02-01	$34.46	$36.87	$34.37	$36.44	48,200	—	—	—	—	—
2023-01-31	$34.14	$34.46	$33.72	$34.25	12,000	—	—	—	—	—
2023-01-30	$33.12	$34.40	$32.89	$33.95	26,800	—	—	—	—	—
2023-01-27	$34.49	$34.94	$33.34	$33.56	12,000	—	—	—	—	—
2023-01-26	$34.18	$34.84	$33.90	$34.49	21,200	—	—	—	—	—
2023-01-25	$33.43	$34.44	$33.17	$34.06	20,900	—	—	—	—	—
2023-01-24	$33.03	$33.72	$33.03	$33.42	10,400	—	—	—	—	—
2023-01-23	$32.12	$33.63	$32.12	$33.11	25,200	—	—	—	—	—
2023-01-20	$31.79	$32.13	$31.40	$32.07	25,600	—	—	—	—	—
2023-01-19	$31.25	$31.52	$30.75	$31.27	9,500	—	—	—	—	—
2023-01-18	$32.49	$33.02	$31.23	$31.34	19,200	—	—	—	—	—
2023-01-17	$33.07	$33.38	$32.50	$32.50	21,300	—	—	—	—	—
2023-01-13	$32.52	$33.75	$32.32	$33.10	21,700	—	—	—	—	—
2023-01-12	$32.03	$33.00	$31.90	$32.62	33,600	—	—	—	—	—
2023-01-11	$31.88	$32.04	$31.51	$31.88	15,800	—	—	—	—	—
2023-01-10	$31.04	$31.96	$30.86	$31.52	18,700	—	—	—	—	—
2023-01-09	$30.44	$31.54	$30.00	$30.99	23,100	—	—	—	—	—
2023-01-06	$29.69	$30.44	$29.69	$30.04	15,700	—	—	—	—	—
2023-01-05	$29.54	$29.93	$29.16	$29.45	10,900	—	—	—	—	—
2023-01-04	$30.02	$30.02	$29.36	$29.68	7,200	—	—	—	—	—
2023-01-03	$31.60	$31.60	$29.11	$29.11	41,500	—	—	—	—	—
2022-12-30	$30.73	$31.25	$30.73	$31.10	25,200	—	—	—	—	—
2022-12-29	$31.35	$31.60	$30.42	$31.03	19,400	—	—	—	—	—
2022-12-28	$31.39	$31.39	$30.64	$30.99	19,200	—	—	—	—	—
2022-12-27	$30.84	$31.72	$30.44	$31.23	41,300	—	—	—	—	—
2022-12-23	$30.11	$31.60	$30.00	$31.48	35,300	—	—	—	—	—
2022-12-22	$30.84	$30.92	$29.67	$29.94	40,900	—	—	—	—	—
2022-12-21	$29.79	$30.75	$29.17	$30.19	29,100	—	—	—	—	—
2022-12-20	$27.62	$29.56	$27.62	$29.32	26,000	—	—	—	—	—
2022-12-19	$28.20	$28.28	$27.56	$27.89	19,200	—	—	—	—	—
2022-12-16	$28.33	$28.33	$27.58	$27.86	41,300	—	—	—	—	—
2022-12-15	$29.41	$29.41	$28.25	$28.76	23,500	—	—	—	—	—
2022-12-14	$29.70	$30.16	$29.23	$29.55	28,700	—	—	—	—	—
2022-12-13	$30.04	$30.43	$29.31	$29.42	72,300	—	—	—	—	—
2022-12-12	$29.44	$29.68	$28.84	$29.51	24,500	—	—	—	—	—
2022-12-09	$29.71	$30.39	$28.83	$28.93	250,100	—	—	—	—	—
2022-12-08	$28.94	$29.95	$28.80	$29.95	19,200	—	—	—	—	—
2022-12-07	$28.74	$29.88	$28.33	$29.50	32,800	—	—	—	—	—
2022-12-06	$28.71	$28.93	$28.28	$28.67	16,500	—	—	—	—	—
2022-12-05	$30.03	$30.03	$28.80	$28.99	32,700	—	—	—	—	—
2022-12-02	$29.26	$30.37	$28.77	$30.09	32,600	—	—	—	—	—
2022-12-01	$29.40	$29.76	$29.16	$29.53	10,100	—	—	—	—	—
2022-11-30	$28.80	$29.40	$28.44	$29.29	21,500	—	—	—	—	—
2022-11-29	$28.41	$29.06	$28.26	$28.50	31,800	—	—	—	—	—
2022-11-28	$28.32	$28.90	$28.30	$28.49	24,900	—	—	—	—	—
2022-11-25	$29.02	$29.22	$28.56	$28.94	11,600	—	—	—	—	—
2022-11-23	$29.25	$29.25	$28.41	$28.90	8,200	—	—	—	—	—
2022-11-22	$30.33	$30.33	$29.21	$29.30	27,100	—	—	—	—	—
2022-11-21	$30.03	$30.03	$28.75	$29.25	22,100	—	—	—	—	—
2022-11-18	$30.51	$30.67	$30.14	$30.45	9,900	—	—	—	—	—
2022-11-17	$30.38	$31.00	$30.38	$30.70	27,200	—	—	—	—	—
2022-11-16	$30.81	$31.09	$30.00	$30.69	21,300	—	—	—	—	—
2022-11-15	$30.94	$31.16	$30.23	$30.59	23,100	—	—	—	—	—
2022-11-14	$30.12	$31.32	$30.12	$30.73	43,700	—	—	—	—	—
2022-11-11	$29.17	$29.92	$28.39	$29.85	80,100	—	—	—	—	—
2022-11-10	$29.97	$30.00	$28.78	$29.06	67,600	—	—	—	—	—
2022-11-09	$30.34	$30.37	$28.40	$29.18	40,300	—	—	—	—	—
2022-11-08	$31.67	$31.67	$30.38	$30.51	32,300	—	—	—	—	—
2022-11-07	$30.77	$31.90	$30.53	$31.45	61,200	—	—	—	—	—
2022-11-04	$30.66	$31.24	$29.92	$30.79	27,100	—	—	—	—	—
2022-11-03	$29.89	$30.65	$29.71	$30.15	17,300	—	—	—	—	—
2022-11-02	$30.99	$31.19	$30.05	$30.06	47,200	—	—	—	—	—
2022-11-01	$31.00	$31.19	$30.44	$31.02	69,000	—	—	—	—	—
2022-10-31	$30.50	$31.87	$29.98	$31.00	62,200	—	—	—	—	—
2022-10-28	$30.46	$31.10	$29.98	$30.58	34,700	—	—	—	—	—
2022-10-27	$30.22	$30.55	$29.63	$29.63	19,400	—	—	—	—	—
2022-10-26	$29.54	$30.34	$29.50	$29.57	17,300	—	—	—	—	—
2022-10-25	$29.35	$29.83	$28.83	$29.44	24,000	—	—	—	—	—
2022-10-24	$29.04	$29.70	$28.17	$29.32	24,100	—	—	—	—	—
2022-10-21	$27.92	$28.99	$27.64	$28.92	21,400	—	—	—	—	—
2022-10-20	$28.22	$28.40	$27.61	$27.78	19,000	—	—	—	—	—
2022-10-19	$27.78	$28.33	$27.75	$27.87	20,800	—	—	—	—	—
2022-10-18	$27.69	$28.00	$27.27	$27.73	18,600	—	—	—	—	—
2022-10-17	$26.89	$27.50	$26.39	$27.29	16,100	—	—	—	—	—
2022-10-14	$27.34	$27.34	$26.16	$26.62	15,300	—	—	—	—	—
2022-10-13	$25.83	$27.40	$25.83	$27.30	13,600	—	—	—	—	—
2022-10-12	$25.73	$27.30	$25.41	$26.26	14,400	—	—	—	—	—
2022-10-11	$25.57	$26.49	$25.50	$25.78	6,100	—	—	—	—	—
2022-10-10	$26.68	$26.78	$25.89	$26.41	22,800	—	—	—	—	—
2022-10-07	$27.03	$27.07	$26.39	$26.99	20,000	—	—	—	—	—
2022-10-06	$26.30	$27.45	$26.28	$27.22	37,200	—	—	—	—	—
2022-10-05	$26.31	$26.69	$25.99	$26.56	18,300	—	—	—	—	—
2022-10-04	$25.91	$26.67	$25.64	$26.31	17,700	—	—	—	—	—
2022-10-03	$25.62	$25.71	$25.17	$25.46	18,100	—	—	—	—	—
2022-09-30	$24.96	$25.57	$24.96	$25.13	17,400	—	—	—	—	—
2022-09-29	$25.58	$25.58	$24.66	$25.30	19,800	—	—	—	—	—
2022-09-28	$24.54	$25.79	$24.54	$25.78	12,300	—	—	—	—	—
2022-09-27	$24.40	$24.83	$24.40	$24.59	12,600	—	—	—	—	—
2022-09-26	$24.67	$25.10	$24.17	$24.23	19,700	—	—	—	—	—
2022-09-23	$25.78	$25.79	$24.19	$25.34	44,700	—	—	—	—	—
2022-09-22	$27.39	$27.39	$26.10	$26.26	40,300	—	—	—	—	—
2022-09-21	$27.71	$28.13	$26.83	$27.23	23,600	—	—	—	—	—
2022-09-20	$27.53	$28.35	$26.94	$27.45	24,100	—	—	—	—	—
2022-09-19	$26.76	$27.96	$26.76	$27.80	16,800	—	—	—	—	—
2022-09-16	$27.87	$27.87	$26.51	$27.32	38,100	—	—	—	—	—
2022-09-15	$28.38	$28.82	$27.86	$28.17	23,200	—	—	—	—	—
2022-09-14	$27.84	$28.93	$27.84	$28.77	29,600	—	—	—	—	—
2022-09-13	$28.51	$28.92	$27.67	$27.93	25,000	—	—	—	—	—
2022-09-12	$28.08	$29.02	$28.08	$28.95	29,300	—	—	—	—	—
2022-09-09	$27.05	$28.49	$26.95	$28.00	31,300	—	—	—	—	—
2022-09-08	$26.62	$27.20	$26.48	$26.55	23,400	—	—	—	—	—
2022-09-07	$27.13	$27.55	$26.64	$27.27	32,200	—	—	—	—	—
2022-09-06	$27.48	$27.49	$26.74	$27.38	50,500	—	—	—	—	—
2022-09-02	$28.05	$28.59	$27.37	$27.48	25,700	—	—	—	—	—
2022-09-01	$29.45	$29.50	$27.55	$27.81	33,200	—	—	—	—	—
2022-08-31	$29.83	$30.25	$29.59	$29.66	41,300	—	—	—	—	—
2022-08-30	$29.80	$30.28	$29.11	$30.17	48,100	—	—	—	—	—
2022-08-29	$29.43	$29.89	$29.14	$29.66	33,700	—	—	—	—	—
2022-08-26	$31.23	$31.39	$29.44	$29.47	41,400	—	—	—	—	—
2022-08-25	$31.26	$32.06	$30.81	$31.51	58,000	—	—	—	—	—
2022-08-24	$30.78	$31.18	$30.51	$31.05	66,600	—	—	—	—	—
2022-08-23	$29.83	$30.88	$29.62	$30.76	81,600	—	—	—	—	—
2022-08-22	$29.04	$29.63	$28.78	$29.37	46,900	—	—	—	—	—
2022-08-19	$30.28	$30.31	$29.06	$29.08	48,200	—	—	—	—	—
2022-08-18	$29.33	$30.87	$28.84	$30.64	89,400	—	—	—	—	—
2022-08-17	$28.80	$29.57	$28.72	$29.35	78,200	—	—	—	—	—
2022-08-16	$27.98	$29.35	$27.98	$29.06	106,700	—	—	—	—	—
2022-08-15	$28.38	$28.47	$27.94	$27.98	50,300	—	—	—	—	—
2022-08-12	$28.95	$29.23	$27.91	$28.57	63,900	—	—	—	—	—
2022-08-11	$27.40	$28.97	$27.14	$28.83	82,800	—	—	—	—	—
2022-08-10	$27.50	$27.52	$26.99	$27.33	60,200	—	—	—	—	—
2022-08-09	$27.01	$27.84	$26.86	$27.25	24,000	—	—	—	—	—
2022-08-08	$26.21	$27.07	$25.92	$27.00	41,200	—	—	—	—	—
2022-08-05	$26.99	$27.75	$26.20	$26.21	25,800	—	—	—	—	—
2022-08-04	$27.77	$27.83	$27.24	$27.33	25,900	—	—	—	—	—
2022-08-03	$27.57	$28.19	$27.02	$27.66	84,400	—	—	—	—	—
2022-08-02	$27.30	$27.54	$26.55	$27.54	49,400	—	—	—	—	—
2022-08-01	$29.20	$29.20	$26.51	$27.31	99,800	—	—	—	—	—
2022-07-29	$29.00	$30.76	$27.97	$29.67	112,800	—	—	—	—	—
2022-07-28	$28.59	$28.60	$27.71	$28.53	50,100	—	—	—	—	—
2022-07-27	$27.76	$28.39	$27.57	$28.39	48,800	—	—	—	—	—
2022-07-26	$26.78	$27.50	$26.78	$27.30	40,000	—	—	—	—	—
2022-07-25	$26.33	$26.92	$25.96	$26.62	76,100	—	—	—	—	—
2022-07-22	$26.39	$26.64	$25.59	$25.97	45,500	—	—	—	—	—
2022-07-21	$26.62	$26.81	$26.01	$26.18	29,900	—	—	—	—	—
2022-07-20	$26.28	$27.08	$26.01	$26.81	24,200	—	—	—	—	—
2022-07-19	$25.80	$27.17	$25.75	$26.61	38,800	—	—	—	—	—
2022-07-18	$24.86	$25.93	$24.84	$25.39	28,200	—	—	—	—	—
2022-07-15	$24.16	$24.62	$23.98	$24.50	17,200	—	—	—	—	—
2022-07-14	$23.39	$23.99	$23.13	$23.94	21,300	—	—	—	—	—
2022-07-13	$23.77	$23.99	$23.57	$23.99	75,800	—	—	—	—	—
2022-07-12	$24.59	$24.60	$23.85	$24.01	42,000	—	—	—	—	—
2022-07-11	$23.50	$24.88	$23.34	$24.68	53,400	—	—	—	—	—
2022-07-08	$24.21	$24.21	$23.52	$24.00	31,900	—	—	—	—	—
2022-07-07	$23.86	$24.38	$23.69	$24.32	37,900	—	—	—	—	—
2022-07-06	$23.91	$23.91	$22.82	$23.55	32,500	—	—	—	—	—
2022-07-05	$25.00	$25.25	$23.21	$23.83	49,400	—	—	—	—	—
2022-07-01	$25.78	$25.82	$25.10	$25.58	48,600	—	—	—	—	—
2022-06-30	$25.90	$25.99	$24.94	$25.87	50,200	—	—	—	—	—
2022-06-29	$27.51	$27.51	$26.00	$26.25	30,300	—	—	—	—	—
2022-06-28	$27.29	$28.02	$27.08	$27.17	37,000	—	—	—	—	—
2022-06-27	$26.04	$27.00	$25.32	$26.84	50,000	—	—	—	—	—
2022-06-24	$25.05	$26.26	$25.05	$26.06	31,900	—	—	—	—	—
2022-06-23	$25.86	$26.08	$24.13	$25.01	97,500	—	—	—	—	—
2022-06-22	$26.42	$26.75	$25.22	$25.76	80,000	—	—	—	—	—
2022-06-21	$26.98	$27.84	$26.76	$26.76	43,100	—	—	—	—	—
2022-06-17	$27.95	$27.95	$26.45	$26.63	50,300	—	—	—	—	—
2022-06-16	$28.25	$28.29	$27.28	$27.52	42,900	—	—	—	—	—
2022-06-15	$29.83	$29.90	$28.48	$28.77	55,200	—	—	—	—	—
2022-06-14	$30.04	$30.18	$28.75	$29.30	45,100	—	—	—	—	—
2022-06-13	$28.80	$29.52	$28.16	$29.52	80,400	—	—	—	—	—
2022-06-10	$30.50	$30.50	$29.19	$29.26	48,200	—	—	—	—	—
2022-06-09	$31.30	$31.60	$30.85	$30.94	64,800	—	—	—	—	—
2022-06-08	$31.27	$31.69	$31.05	$31.25	45,200	—	—	—	—	—
2022-06-07	$29.40	$31.59	$29.40	$31.25	45,100	—	—	—	—	—
2022-06-06	$31.41	$31.41	$29.49	$29.64	40,500	—	—	—	—	—
2022-06-03	$30.15	$31.74	$29.51	$30.74	48,200	—	—	—	—	—
2022-06-02	$29.74	$30.20	$29.50	$30.19	41,000	—	—	—	—	—
2022-06-01	$30.43	$30.47	$29.05	$29.74	41,200	—	—	—	—	—
2022-05-31	$28.77	$30.33	$28.65	$30.20	47,400	—	—	—	—	—
2022-05-27	$28.00	$28.75	$27.98	$28.75	44,100	—	—	—	—	—
2022-05-26	$27.41	$28.00	$27.19	$27.99	30,400	—	—	—	—	—
2022-05-25	$27.00	$27.29	$26.72	$27.29	31,300	—	—	—	—	—
2022-05-24	$27.24	$27.31	$26.58	$27.31	37,000	—	—	—	—	—
2022-05-23	$26.14	$27.48	$26.00	$27.31	31,000	—	—	—	—	—
2022-05-20	$26.88	$27.06	$25.68	$26.14	32,900	—	—	—	—	—
2022-05-19	$25.53	$26.84	$25.32	$26.53	27,900	—	—	—	—	—
2022-05-18	$26.74	$26.86	$25.01	$25.62	41,000	—	—	—	—	—
2022-05-17	$26.55	$26.97	$26.54	$26.88	22,300	—	—	—	—	—
2022-05-16	$25.38	$26.61	$25.19	$26.42	42,500	—	—	—	—	—
2022-05-13	$25.29	$25.97	$24.35	$25.10	42,400	—	—	—	—	—
2022-05-12	$24.83	$25.69	$24.24	$25.15	27,400	—	—	—	—	—
2022-05-11	$25.19	$26.23	$24.91	$25.34	48,700	—	—	—	—	—
2022-05-10	$25.68	$25.68	$24.25	$25.19	38,200	—	—	—	—	—
2022-05-09	$27.57	$27.57	$25.36	$25.71	49,200	—	—	—	—	—
2022-05-06	$27.99	$28.09	$27.40	$27.87	33,500	—	—	—	—	—
2022-05-05	$27.80	$28.00	$27.06	$28.00	53,800	—	—	—	—	—
2022-05-04	$29.83	$29.83	$27.07	$28.00	76,000	—	—	—	—	—
2022-05-03	$29.75	$30.99	$29.10	$29.54	84,200	—	—	—	—	—
2022-05-02	$26.29	$28.61	$25.95	$28.61	100,200	—	—	—	—	—
2022-04-29	$25.87	$27.20	$25.71	$26.00	40,800	—	—	—	—	—
2022-04-28	$25.00	$25.87	$24.40	$25.62	17,400	—	—	—	—	—
2022-04-27	$24.89	$25.39	$24.65	$25.10	24,200	—	—	—	—	—
2022-04-26	$24.39	$24.93	$24.00	$24.69	20,500	—	—	—	—	—
2022-04-25	$25.20	$25.20	$24.00	$24.39	32,700	—	—	—	—	—
2022-04-22	$25.05	$25.49	$24.18	$25.07	26,200	—	—	—	—	—
2022-04-21	$26.33	$26.39	$24.46	$25.05	31,600	—	—	—	—	—
2022-04-20	$27.15	$27.32	$25.89	$26.35	32,900	—	—	—	—	—
2022-04-19	$26.14	$27.71	$26.14	$27.00	30,600	—	—	—	—	—
2022-04-18	$25.74	$26.14	$25.47	$26.14	27,000	—	—	—	—	—
2022-04-14	$25.75	$25.81	$25.59	$25.64	21,300	—	—	—	—	—
2022-04-13	$25.90	$25.90	$25.64	$25.64	12,000	—	—	—	—	—
2022-04-12	$25.78	$26.25	$25.14	$25.92	29,900	—	—	—	—	—
2022-04-11	$26.64	$27.90	$24.88	$25.54	62,700	—	—	—	—	—
2022-04-08	$23.94	$26.92	$23.94	$26.48	91,200	—	—	—	—	—
2022-04-07	$23.69	$23.92	$23.50	$23.85	29,200	—	—	—	—	—
2022-04-06	$23.70	$23.85	$23.55	$23.60	18,300	—	—	—	—	—
2022-04-05	$23.62	$23.89	$23.50	$23.54	27,000	—	—	—	—	—
2022-04-04	$23.53	$23.93	$23.39	$23.85	30,700	—	—	—	—	—
2022-04-01	$23.62	$23.88	$23.50	$23.51	16,200	—	—	—	—	—
2022-03-31	$23.64	$23.82	$23.50	$23.60	13,200	—	—	—	—	—
2022-03-30	$23.97	$24.22	$23.75	$24.13	8,300	—	—	—	—	—
2022-03-29	$24.26	$24.35	$23.82	$24.20	16,000	—	—	—	—	—
2022-03-28	$24.02	$24.77	$24.00	$24.31	20,700	—	—	—	—	—
2022-03-25	$24.01	$24.30	$23.77	$24.02	11,000	—	—	—	—	—
2022-03-24	$24.29	$24.96	$24.13	$24.16	21,800	—	—	—	—	—
2022-03-23	$24.18	$24.27	$24.06	$24.21	9,000	—	—	—	—	—
2022-03-22	$23.83	$24.36	$23.83	$24.22	13,000	—	—	—	—	—
2022-03-21	$23.62	$24.22	$23.45	$23.95	26,100	—	—	—	—	—
2022-03-18	$23.09	$23.49	$23.00	$23.45	52,900	—	—	—	—	—
2022-03-17	$22.64	$23.10	$22.61	$22.96	33,600	—	—	—	—	—
2022-03-16	$22.60	$22.96	$22.58	$22.63	14,500	—	—	—	—	—
2022-03-15	$23.01	$23.23	$22.43	$22.56	15,600	—	—	—	—	—
2022-03-14	$24.19	$24.27	$22.83	$23.07	12,800	—	—	—	—	—
2022-03-11	$24.40	$24.92	$24.14	$24.14	24,900	—	—	—	—	—
2022-03-10	$23.67	$24.52	$23.66	$24.37	22,400	—	—	—	—	—
2022-03-09	$23.50	$24.00	$23.39	$23.63	35,800	—	—	—	—	—
2022-03-08	$23.25	$23.80	$23.00	$23.28	39,400	—	—	—	—	—
2022-03-07	$23.31	$23.75	$22.63	$23.18	36,200	—	—	—	—	—
2022-03-04	$23.01	$23.32	$22.36	$23.07	18,600	—	—	—	—	—
2022-03-03	$22.91	$23.47	$21.85	$23.39	47,600	—	—	—	—	—
2022-03-02	$21.47	$23.21	$21.47	$23.02	55,100	—	—	—	—	—
2022-03-01	$21.99	$22.70	$21.16	$21.34	62,900	—	—	—	—	—
2022-02-28	$22.23	$23.10	$21.52	$21.83	79,000	—	—	—	—	—
2022-02-25	$21.78	$22.33	$21.53	$21.97	11,000	—	—	—	—	—
2022-02-24	$21.94	$22.69	$21.90	$21.90	16,500	—	—	—	—	—
2022-02-23	$22.58	$23.19	$22.25	$22.50	7,300	—	—	—	—	—
2022-02-22	$22.70	$23.06	$22.26	$22.51	15,700	—	—	—	—	—
2022-02-18	$22.70	$22.82	$22.15	$22.65	21,000	—	—	—	—	—
2022-02-17	$23.35	$23.35	$22.01	$22.69	15,800	—	—	—	—	—
2022-02-16	$22.45	$22.73	$22.30	$22.70	10,600	—	—	—	—	—
2022-02-15	$22.70	$22.86	$22.35	$22.44	8,500	—	—	—	—	—
2022-02-14	$22.44	$22.98	$22.14	$22.70	19,200	—	—	—	—	—
2022-02-11	$22.04	$22.70	$22.00	$22.49	26,300	—	—	—	—	—
2022-02-10	$22.34	$22.45	$21.66	$22.11	19,900	—	—	—	—	—
2022-02-09	$22.04	$22.46	$21.98	$22.34	22,000	—	—	—	—	—
2022-02-08	$22.08	$22.27	$21.56	$22.06	34,100	—	—	—	—	—
2022-02-07	$22.25	$22.70	$22.25	$22.25	34,300	—	—	—	—	—
2022-02-04	$22.31	$22.52	$22.03	$22.36	31,300	—	—	—	—	—
2022-02-03	$22.29	$22.51	$22.00	$22.31	34,500	—	—	—	—	—
2022-02-02	$22.89	$22.89	$22.22	$22.32	26,600	—	—	—	—	—
2022-02-01	$21.63	$22.90	$21.35	$22.70	52,000	—	—	—	—	—
2022-01-31	$20.88	$21.74	$20.23	$21.57	65,700	—	—	—	—	—
2022-01-28	$20.02	$21.35	$19.85	$20.87	38,000	—	—	—	—	—
2022-01-27	$20.36	$20.42	$19.63	$20.02	31,400	—	—	—	—	—
2022-01-26	$20.40	$21.30	$20.22	$20.26	36,400	—	—	—	—	—
2022-01-25	$19.86	$20.57	$19.47	$20.49	43,300	—	—	—	—	—
2022-01-24	$19.70	$20.22	$19.24	$20.06	52,600	—	—	—	—	—
2022-01-21	$20.16	$20.65	$19.44	$20.12	46,900	—	—	—	—	—
2022-01-20	$20.10	$20.72	$19.93	$20.42	26,700	—	—	—	—	—
2022-01-19	$20.04	$20.25	$19.44	$20.17	34,500	—	—	—	—	—
2022-01-18	$20.57	$20.73	$19.89	$20.13	43,000	—	—	—	—	—
2022-01-14	$19.95	$21.25	$19.95	$20.56	36,600	—	—	—	—	—
2022-01-13	$19.90	$20.42	$19.78	$20.32	26,400	—	—	—	—	—
2022-01-12	$20.10	$21.03	$19.59	$20.07	29,800	—	—	—	—	—
2022-01-11	$19.04	$20.14	$19.04	$20.10	38,700	—	—	—	—	—
2022-01-10	$19.72	$19.99	$18.94	$19.69	31,400	—	—	—	—	—
2022-01-07	$19.50	$20.22	$19.37	$20.01	38,200	—	—	—	—	—
2022-01-06	$19.50	$19.94	$18.90	$19.92	29,400	—	—	—	—	—
2022-01-05	$19.52	$19.94	$19.21	$19.65	32,900	—	—	—	—	—
2022-01-04	$19.56	$19.57	$19.05	$19.40	29,600	—	—	—	—	—
2022-01-03	$19.38	$19.83	$19.25	$19.29	29,900	—	—	—	—	—
2021-12-31	$18.39	$19.43	$18.39	$19.17	24,900	—	—	—	—	—
2021-12-30	$18.42	$18.74	$18.42	$18.65	11,600	—	—	—	—	—
2021-12-29	$18.66	$18.78	$18.04	$18.59	12,300	—	—	—	—	—
2021-12-28	$18.60	$18.77	$17.69	$18.60	21,600	—	—	—	—	—
2021-12-27	$18.66	$18.77	$18.30	$18.50	36,700	—	—	—	—	—
2021-12-23	$18.80	$19.07	$18.65	$18.81	22,000	—	—	—	—	—
2021-12-22	$19.31	$19.41	$18.63	$18.90	23,900	—	—	—	—	—
2021-12-21	$18.73	$19.83	$18.73	$19.31	21,800	—	—	—	—	—
2021-12-20	$19.01	$19.01	$17.83	$18.70	46,000	—	—	—	—	—
2021-12-17	$18.68	$19.86	$18.55	$19.34	12,500	—	—	—	—	—
2021-12-16	$19.75	$19.99	$19.08	$19.81	31,300	—	—	—	—	—
2021-12-15	$19.51	$19.84	$18.90	$19.64	34,400	—	—	—	—	—
2021-12-14	$19.61	$19.79	$19.27	$19.51	24,100	—	—	—	—	—
2021-12-13	$21.34	$21.35	$19.76	$19.89	31,500	—	—	—	—	—
2021-12-10	$21.56	$21.56	$21.11	$21.44	12,500	—	—	—	—	—
2021-12-09	$21.44	$21.78	$21.27	$21.61	13,400	—	—	—	—	—
2021-12-08	$21.62	$21.73	$21.53	$21.70	7,500	—	—	—	—	—
2021-12-07	$20.76	$21.86	$20.76	$21.58	15,800	—	—	—	—	—
2021-12-06	$20.82	$20.87	$20.50	$20.66	27,700	—	—	—	—	—
2021-12-03	$21.36	$21.42	$20.30	$20.57	36,100	—	—	—	—	—
2021-12-02	$20.84	$22.02	$20.84	$21.74	25,400	—	—	—	—	—
2021-12-01	$21.98	$21.98	$20.76	$20.76	25,100	—	—	—	—	—
2021-11-30	$21.72	$21.98	$21.17	$21.30	31,400	—	—	—	—	—
2021-11-29	$22.05	$22.05	$21.58	$21.85	26,000	—	—	—	—	—
2021-11-26	$21.48	$21.94	$21.07	$21.88	25,700	—	—	—	—	—
2021-11-24	$21.93	$22.31	$21.75	$21.98	12,700	—	—	—	—	—
2021-11-23	$21.67	$22.13	$21.06	$21.92	21,300	—	—	—	—	—
2021-11-22	$21.10	$22.03	$21.09	$21.67	37,100	—	—	—	—	—
2021-11-19	$20.65	$21.37	$20.51	$20.95	38,400	—	—	—	—	—
2021-11-18	$21.32	$21.61	$20.37	$20.75	31,400	—	—	—	—	—
2021-11-17	$20.79	$21.68	$20.70	$21.42	31,200	—	—	—	—	—
2021-11-16	$21.03	$21.24	$20.81	$20.81	24,300	—	—	—	—	—
2021-11-15	$21.49	$21.50	$20.75	$21.03	28,200	—	—	—	—	—
2021-11-12	$22.45	$22.45	$21.50	$21.63	35,000	—	—	—	—	—
2021-11-11	$23.01	$23.15	$22.35	$22.35	20,200	—	—	—	—	—
2021-11-10	$22.70	$23.32	$22.62	$23.08	40,400	—	—	—	—	—
2021-11-09	$22.69	$22.88	$22.18	$22.73	23,900	—	—	—	—	—
2021-11-08	$23.09	$23.10	$22.42	$22.71	32,800	—	—	—	—	—
2021-11-05	$23.01	$23.69	$22.83	$22.90	21,800	—	—	—	—	—
2021-11-04	$22.70	$23.16	$22.67	$22.81	34,100	—	—	—	—	—
2021-11-03	$22.49	$22.70	$22.05	$22.62	43,100	—	—	—	—	—
2021-11-02	$22.73	$22.73	$22.35	$22.52	44,300	—	—	—	—	—
2021-11-01	$22.59	$23.12	$22.50	$22.71	43,600	—	—	—	—	—
2021-10-29	$22.89	$22.89	$22.39	$22.57	53,900	—	—	—	—	—
2021-10-28	$21.32	$23.08	$21.32	$22.96	66,100	—	—	—	—	—
2021-10-27	$22.53	$22.93	$22.08	$22.09	32,400	—	—	—	—	—
2021-10-26	$23.18	$23.18	$22.45	$22.60	20,000	—	—	—	—	—
2021-10-25	$22.35	$23.07	$21.75	$23.07	43,300	—	—	—	—	—
2021-10-22	$22.72	$22.92	$22.55	$22.68	18,200	—	—	—	—	—
2021-10-21	$22.44	$23.14	$22.40	$22.82	39,500	—	—	—	—	—
2021-10-20	$22.60	$22.65	$22.10	$22.61	19,000	—	—	—	—	—
2021-10-19	$23.15	$23.75	$22.55	$22.74	23,800	—	—	—	—	—
2021-10-18	$23.32	$23.73	$22.75	$23.02	20,700	—	—	—	—	—
2021-10-15	$22.54	$23.69	$22.31	$23.37	41,900	—	—	—	—	—
2021-10-14	$22.57	$22.61	$22.32	$22.43	19,100	—	—	—	—	—
2021-10-13	$22.12	$22.50	$21.67	$22.29	21,000	—	—	—	—	—
2021-10-12	$22.16	$22.41	$21.62	$22.01	32,600	—	—	—	—	—
2021-10-11	$21.77	$22.48	$21.52	$22.08	32,600	—	—	—	—	—
2021-10-08	$21.23	$21.66	$21.23	$21.50	47,200	—	—	—	—	—
2021-10-07	$21.30	$21.44	$21.14	$21.26	27,900	—	—	—	—	—
2021-10-06	$21.63	$21.68	$21.12	$21.32	22,700	—	—	—	—	—
2021-10-05	$21.92	$22.13	$21.65	$21.86	29,100	—	—	—	—	—
2021-10-04	$22.37	$22.57	$21.75	$21.75	47,600	—	—	—	—	—
2021-10-01	$22.58	$22.80	$22.43	$22.43	30,600	—	—	—	—	—
2021-09-30	$23.08	$23.32	$22.46	$22.49	20,900	—	—	—	—	—
2021-09-29	$22.87	$23.29	$22.32	$22.95	18,300	—	—	—	—	—
2021-09-28	$23.56	$23.99	$22.74	$22.88	22,700	—	—	—	—	—
2021-09-27	$24.08	$24.25	$23.47	$23.47	32,000	—	—	—	—	—
2021-09-24	$22.83	$23.86	$22.56	$23.74	37,200	—	—	—	—	—
2021-09-23	$22.95	$23.49	$22.70	$22.95	16,500	—	—	—	—	—
2021-09-22	$22.17	$22.99	$22.17	$22.76	18,300	—	—	—	—	—
2021-09-21	$21.85	$22.26	$21.33	$22.03	27,700	—	—	—	—	—
2021-09-20	$22.00	$22.26	$21.32	$21.52	38,000	—	—	—	—	—
2021-09-17	$22.57	$22.58	$22.20	$22.57	16,400	—	—	—	—	—
2021-09-16	$22.75	$22.75	$22.04	$22.57	26,400	—	—	—	—	—
2021-09-15	$22.07	$23.20	$21.88	$23.00	41,300	—	—	—	—	—
2021-09-14	$22.63	$23.05	$22.15	$22.21	11,100	—	—	—	—	—
2021-09-13	$22.95	$22.95	$22.38	$22.55	10,400	—	—	—	—	—
2021-09-10	$23.05	$23.87	$22.48	$22.48	25,400	—	—	—	—	—
2021-09-09	$22.89	$24.02	$22.62	$23.73	20,400	—	—	—	—	—
2021-09-08	$23.61	$23.81	$22.65	$23.12	22,400	—	—	—	—	—
2021-09-07	$24.48	$24.48	$23.55	$23.55	25,000	—	—	—	—	—
2021-09-03	$24.36	$24.90	$24.36	$24.61	14,000	—	—	—	—	—
2021-09-02	$24.06	$25.28	$23.87	$24.55	54,600	—	—	—	—	—
2021-09-01	$23.41	$24.22	$22.75	$24.09	42,800	—	—	—	—	—
2021-08-31	$22.00	$23.79	$22.00	$23.64	69,200	—	—	—	—	—
2021-08-30	$22.02	$22.56	$21.10	$21.45	15,900	—	—	—	—	—
2021-08-27	$21.02	$22.12	$20.50	$21.71	23,900	—	—	—	—	—
2021-08-26	$21.03	$21.16	$20.57	$20.84	15,300	—	—	—	—	—
2021-08-25	$20.66	$21.31	$20.25	$20.99	24,700	—	—	—	—	—
2021-08-24	$20.56	$21.12	$20.15	$20.88	38,300	—	—	—	—	—
2021-08-23	$20.08	$20.70	$20.05	$20.48	36,200	—	—	—	—	—
2021-08-20	$19.85	$20.87	$19.85	$20.50	18,300	—	—	—	—	—
2021-08-19	$20.36	$20.86	$19.48	$19.97	43,000	—	—	—	—	—
2021-08-18	$21.21	$21.40	$20.45	$21.05	15,900	—	—	—	—	—
2021-08-17	$21.73	$21.98	$21.18	$21.30	13,400	—	—	—	—	—
2021-08-16	$22.11	$22.30	$21.43	$21.95	19,000	—	—	—	—	—
2021-08-13	$23.46	$23.46	$22.08	$22.28	12,200	—	—	—	—	—
2021-08-12	$23.11	$23.11	$22.20	$22.29	23,700	—	—	—	—	—
2021-08-11	$21.85	$23.43	$21.24	$22.95	24,900	—	—	—	—	—
2021-08-10	$22.46	$22.67	$22.08	$22.10	50,100	—	—	—	—	—
2021-08-09	$22.39	$22.57	$22.00	$22.50	19,500	—	—	—	—	—
2021-08-06	$22.00	$22.38	$21.50	$22.27	19,000	—	—	—	—	—
2021-08-05	$22.70	$22.70	$21.85	$21.85	35,700	—	—	—	—	—
2021-08-04	$23.53	$23.53	$22.53	$22.63	37,400	—	—	—	—	—
2021-08-03	$23.57	$23.99	$23.03	$23.52	79,200	—	—	—	—	—
2021-08-02	$22.51	$24.00	$21.96	$23.02	187,000	—	—	—	—	—
2021-07-30	$20.00	$22.00	$20.00	$21.71	60,700	—	—	—	—	—
2021-07-29	$21.88	$22.35	$21.15	$21.86	30,900	—	—	—	—	—
2021-07-28	$21.31	$21.88	$21.31	$21.69	28,700	—	—	—	—	—
2021-07-27	$20.69	$21.25	$20.54	$21.13	35,300	—	—	—	—	—
2021-07-26	$20.00	$20.70	$20.00	$20.70	32,400	—	—	—	—	—
2021-07-23	$19.99	$19.99	$19.54	$19.89	4,300	—	—	—	—	—
2021-07-22	$20.05	$20.05	$19.31	$19.76	24,800	—	—	—	—	—
2021-07-21	$19.60	$20.23	$19.60	$20.23	24,800	—	—	—	—	—
2021-07-20	$19.16	$19.60	$19.16	$19.50	15,900	—	—	—	—	—
2021-07-19	$19.27	$19.52	$18.78	$19.16	101,200	—	—	—	—	—
2021-07-16	$19.93	$20.30	$19.65	$19.80	57,400	—	—	—	—	—
2021-07-15	$19.87	$20.16	$19.55	$20.06	74,200	—	—	—	—	—
2021-07-14	$20.05	$20.52	$19.92	$19.95	35,500	—	—	—	—	—
2021-07-13	$19.76	$20.00	$19.59	$20.00	18,800	—	—	—	—	—
2021-07-12	$19.79	$19.89	$19.52	$19.89	8,200	—	—	—	—	—
2021-07-09	$19.23	$19.80	$19.23	$19.80	14,700	—	—	—	—	—
2021-07-08	$19.18	$19.35	$18.62	$19.10	49,900	—	—	—	—	—
2021-07-07	$19.15	$19.63	$19.05	$19.58	35,600	—	—	—	—	—
2021-07-06	$19.04	$19.25	$18.56	$19.09	26,300	—	—	—	—	—
2021-07-02	$19.13	$19.56	$18.70	$19.25	23,800	—	—	—	—	—
2021-07-01	$17.82	$19.25	$17.63	$19.09	60,600	—	—	—	—	—
2021-06-30	$17.42	$17.94	$17.42	$17.80	22,200	—	—	—	—	—
2021-06-29	$17.46	$17.74	$17.28	$17.50	32,800	—	—	—	—	—
2021-06-28	$18.21	$18.21	$17.24	$17.56	60,100	—	—	—	—	—
2021-06-25	$17.26	$18.21	$17.21	$18.06	47,700	—	—	—	—	—
2021-06-24	$17.30	$17.43	$17.16	$17.29	38,900	—	—	—	—	—
2021-06-23	$17.26	$17.38	$17.20	$17.30	34,800	—	—	—	—	—
2021-06-22	$17.49	$17.57	$17.12	$17.25	27,600	—	—	—	—	—
2021-06-21	$17.77	$17.84	$17.51	$17.56	36,600	—	—	—	—	—
2021-06-18	$17.59	$17.86	$17.51	$17.80	87,300	—	—	—	—	—
2021-06-17	$18.18	$18.27	$17.25	$17.79	39,500	—	—	—	—	—
2021-06-16	$18.19	$18.35	$17.70	$18.20	24,900	—	—	—	—	—
2021-06-15	$18.23	$18.31	$17.91	$18.15	24,900	—	—	—	—	—
2021-06-14	$17.76	$18.48	$17.76	$18.14	32,800	—	—	—	—	—
2021-06-11	$17.60	$17.77	$17.55	$17.59	42,400	—	—	—	—	—
2021-06-10	$17.50	$17.79	$17.40	$17.59	21,700	—	—	—	—	—
2021-06-09	$17.74	$17.77	$17.33	$17.59	44,900	—	—	—	—	—
2021-06-08	$17.66	$18.05	$17.33	$17.61	81,800	—	—	—	—	—
2021-06-07	$17.78	$18.10	$17.25	$17.30	36,500	—	—	—	—	—
2021-06-04	$17.93	$17.96	$17.60	$17.74	31,900	—	—	—	—	—
2021-06-03	$17.61	$17.75	$17.08	$17.61	65,900	—	—	—	—	—
2021-06-02	$16.69	$17.89	$16.39	$17.60	140,700	—	—	—	—	—
2021-06-01	$16.15	$16.94	$16.15	$16.63	41,800	—	—	—	—	—
2021-05-28	$16.00	$16.00	$15.78	$15.98	9,500	—	—	—	—	—
2021-05-27	$16.05	$16.21	$15.84	$16.00	54,300	—	—	—	—	—
2021-05-26	$15.93	$16.14	$15.25	$15.92	21,100	—	—	—	—	—
2021-05-25	$16.35	$16.50	$15.71	$15.95	17,900	—	—	—	—	—
2021-05-24	$16.25	$16.62	$16.06	$16.37	95,300	—	—	—	—	—
2021-05-21	$16.32	$16.57	$16.22	$16.32	38,900	—	—	—	—	—
2021-05-20	$16.26	$16.33	$16.01	$16.19	13,000	—	—	—	—	—
2021-05-19	$16.32	$16.49	$16.16	$16.39	15,700	—	—	—	—	—
2021-05-18	$16.99	$17.08	$16.53	$16.62	25,300	—	—	—	—	—
2021-05-17	$16.66	$17.47	$16.51	$17.07	38,800	—	—	—	—	—
2021-05-14	$16.66	$17.12	$16.58	$16.75	8,500	—	—	—	—	—
2021-05-13	$16.76	$16.94	$16.50	$16.50	8,700	—	—	—	—	—
2021-05-12	$17.31	$17.65	$16.47	$16.60	25,600	—	—	—	—	—
2021-05-11	$16.87	$17.92	$16.73	$17.58	13,400	—	—	—	—	—
2021-05-10	$17.12	$17.73	$16.99	$17.15	31,000	—	—	—	—	—
2021-05-07	$16.63	$17.23	$16.31	$17.01	17,700	—	—	—	—	—
2021-05-06	$17.18	$17.18	$16.23	$16.50	16,400	—	—	—	—	—
2021-05-05	$17.29	$18.00	$16.92	$16.92	40,700	—	—	—	—	—
2021-05-04	$16.98	$17.75	$16.68	$17.31	30,000	—	—	—	—	—
2021-05-03	$16.62	$17.42	$15.95	$17.20	64,000	—	—	—	—	—
2021-04-30	$16.00	$17.34	$16.00	$16.52	26,100	—	—	—	—	—
2021-04-29	$17.27	$17.50	$16.70	$16.94	46,700	—	—	—	—	—
2021-04-28	$17.00	$17.36	$16.73	$17.09	46,300	—	—	—	—	—
2021-04-27	$15.90	$16.87	$15.90	$16.66	20,100	—	—	—	—	—
2021-04-26	$15.41	$16.18	$15.41	$15.99	59,900	—	—	—	—	—
2021-04-23	$15.31	$15.66	$15.31	$15.41	10,800	—	—	—	—	—
2021-04-22	$15.32	$15.80	$15.21	$15.28	20,700	—	—	—	—	—
2021-04-21	$15.25	$15.84	$14.90	$15.32	16,900	—	—	—	—	—
2021-04-20	$15.69	$15.81	$14.90	$15.27	26,200	—	—	—	—	—
2021-04-19	$15.68	$16.12	$15.55	$15.66	99,200	—	—	—	—	—
2021-04-16	$15.66	$16.00	$15.45	$15.62	21,500	—	—	—	—	—
2021-04-15	$15.70	$15.75	$15.31	$15.57	22,500	—	—	—	—	—
2021-04-14	$15.40	$15.87	$15.10	$15.54	36,100	—	—	—	—	—
2021-04-13	$15.89	$15.89	$15.19	$15.33	43,100	—	—	—	—	—
2021-04-12	$16.51	$16.61	$15.68	$15.74	21,100	—	—	—	—	—
2021-04-09	$16.21	$16.65	$16.01	$16.42	48,000	—	—	—	—	—
2021-04-08	$16.11	$16.33	$15.66	$16.30	66,600	—	—	—	—	—
2021-04-07	$16.10	$16.16	$15.73	$16.02	37,000	—	—	—	—	—
2021-04-06	$15.57	$17.20	$15.48	$16.17	73,700	—	—	—	—	—
2021-04-05	$16.17	$16.17	$15.41	$15.52	19,800	—	—	—	—	—
2021-04-01	$15.35	$16.12	$15.17	$16.01	43,800	—	—	—	—	—
2021-03-31	$15.28	$15.67	$15.00	$15.31	34,000	—	—	—	—	—
2021-03-30	$15.64	$15.67	$15.03	$15.23	48,200	—	—	—	—	—
2021-03-29	$16.12	$16.22	$15.49	$15.78	47,000	—	—	—	—	—
2021-03-26	$15.85	$16.20	$15.40	$16.20	37,800	—	—	—	—	—
2021-03-25	$14.79	$15.71	$14.68	$15.54	46,300	—	—	—	—	—
2021-03-24	$15.32	$15.90	$14.86	$14.96	57,300	—	—	—	—	—
2021-03-23	$15.58	$15.58	$14.88	$14.98	62,900	—	—	—	—	—
2021-03-22	$15.85	$15.95	$15.21	$15.68	57,400	—	—	—	—	—
2021-03-19	$16.79	$16.79	$15.64	$15.79	62,000	—	—	—	—	—
2021-03-18	$17.63	$17.85	$16.51	$16.70	48,500	—	—	—	—	—
2021-03-17	$17.97	$17.99	$17.49	$17.94	42,600	—	—	—	—	—
2021-03-16	$18.48	$18.50	$17.89	$18.08	51,200	—	—	—	—	—
2021-03-15	$18.57	$18.84	$18.06	$18.50	61,600	—	—	—	—	—
2021-03-12	$18.38	$18.48	$17.94	$18.48	63,700	—	—	—	—	—
2021-03-11	$18.48	$19.05	$18.03	$18.42	83,300	—	—	—	—	—
2021-03-10	$18.50	$18.67	$18.01	$18.43	32,900	—	—	—	—	—
2021-03-09	$18.76	$18.80	$18.16	$18.61	48,600	—	—	—	—	—
2021-03-08	$18.94	$19.25	$18.48	$18.54	71,200	—	—	—	—	—
2021-03-05	$17.71	$18.98	$17.41	$18.94	78,100	—	—	—	—	—
2021-03-04	$17.40	$17.96	$16.39	$17.65	43,300	—	—	—	—	—
2021-03-03	$17.30	$18.06	$17.01	$17.40	50,600	—	—	—	—	—
2021-03-02	$17.65	$18.06	$17.27	$17.51	48,200	—	—	—	—	—
2021-03-01	$18.34	$18.34	$16.85	$17.90	142,600	—	—	—	—	—
2021-02-26	$20.01	$20.01	$18.25	$18.79	75,700	—	—	—	—	—
2021-02-25	$20.20	$20.49	$18.82	$19.16	39,800	—	—	—	—	—
2021-02-24	$19.47	$20.27	$19.07	$20.14	98,300	—	—	—	—	—
2021-02-23	$19.80	$19.80	$18.12	$19.37	49,500	—	—	—	—	—
2021-02-22	$20.02	$20.10	$19.23	$19.80	40,200	—	—	—	—	—
2021-02-19	$19.94	$20.00	$19.25	$19.78	39,400	—	—	—	—	—
2021-02-18	$19.55	$19.92	$19.21	$19.88	45,400	—	—	—	—	—
2021-02-17	$20.00	$20.10	$19.21	$19.63	46,200	—	—	—	—	—
2021-02-16	$20.45	$20.67	$19.84	$20.05	42,900	—	—	—	—	—
2021-02-12	$18.71	$20.55	$18.27	$20.40	69,200	—	—	—	—	—
2021-02-11	$18.90	$19.13	$18.46	$19.00	40,500	—	—	—	—	—
2021-02-10	$18.09	$19.00	$17.55	$18.65	43,300	—	—	—	—	—
2021-02-09	$18.00	$18.10	$17.33	$18.10	38,900	—	—	—	—	—
2021-02-08	$17.51	$18.51	$17.50	$17.91	45,700	—	—	—	—	—
2021-02-05	$16.83	$17.69	$16.22	$17.49	46,100	—	—	—	—	—
2021-02-04	$15.70	$17.00	$15.12	$16.54	21,200	—	—	—	—	—
2021-02-03	$15.12	$15.89	$14.92	$15.89	15,400	—	—	—	—	—
2021-02-02	$14.32	$15.51	$14.29	$15.10	15,800	—	—	—	—	—
2021-02-01	$13.50	$14.40	$13.09	$14.09	52,300	—	—	—	—	—
2021-01-29	$14.35	$14.71	$13.80	$13.89	31,600	—	—	—	—	—
2021-01-28	$14.63	$15.12	$14.15	$14.35	20,200	—	—	—	—	—
2021-01-27	$14.44	$14.78	$13.74	$14.47	25,000	—	—	—	—	—
2021-01-26	$16.40	$16.42	$14.51	$14.89	33,900	—	—	—	—	—
2021-01-25	$16.62	$17.22	$16.02	$16.20	23,100	—	—	—	—	—
2021-01-22	$16.58	$16.66	$16.23	$16.56	17,500	—	—	—	—	—
2021-01-21	$17.64	$17.64	$16.79	$16.91	16,800	—	—	—	—	—
2021-01-20	$17.38	$17.80	$17.12	$17.53	15,100	—	—	—	—	—
2021-01-19	$17.30	$17.60	$17.25	$17.44	23,000	—	—	—	—	—
2021-01-15	$17.57	$17.57	$17.04	$17.30	20,500	—	—	—	—	—
2021-01-14	$18.10	$18.39	$17.43	$17.63	13,500	—	—	—	—	—
2021-01-13	$18.39	$18.39	$17.96	$18.04	13,900	—	—	—	—	—
2021-01-12	$17.56	$18.63	$17.45	$18.37	29,600	—	—	—	—	—
2021-01-11	$17.11	$17.86	$17.05	$17.42	24,100	—	—	—	—	—
2021-01-08	$17.00	$17.75	$16.47	$17.37	42,000	—	—	—	—	—
2021-01-07	$16.72	$17.21	$15.97	$16.87	39,700	—	—	—	—	—
2021-01-06	$15.72	$17.00	$15.72	$16.98	49,300	—	—	—	—	—
2021-01-05	$14.17	$16.00	$14.12	$15.74	28,700	—	—	—	—	—
2021-01-04	$13.90	$14.18	$13.60	$14.03	18,800	—	—	—	—	—
2020-12-31	$13.93	$13.98	$13.61	$13.90	28,800	—	—	—	—	—
2020-12-30	$13.95	$14.57	$13.80	$13.96	28,500	—	—	—	—	—
2020-12-29	$13.62	$13.99	$13.61	$13.81	45,100	—	—	—	—	—
2020-12-28	$14.94	$14.94	$13.64	$13.78	60,500	—	—	—	—	—
2020-12-24	$15.47	$15.47	$14.89	$15.12	10,500	—	—	—	—	—
2020-12-23	$15.30	$15.72	$15.30	$15.44	15,100	—	—	—	—	—
2020-12-22	$15.70	$15.70	$15.06	$15.50	23,500	—	—	—	—	—
2020-12-21	$16.72	$16.72	$15.64	$15.72	28,000	—	—	—	—	—
2020-12-18	$16.77	$17.22	$16.56	$16.75	42,300	—	—	—	—	—
2020-12-17	$16.49	$16.74	$16.27	$16.60	17,000	—	—	—	—	—
2020-12-16	$16.85	$17.05	$16.44	$16.52	30,500	—	—	—	—	—
2020-12-15	$16.65	$17.17	$16.25	$16.79	54,500	—	—	—	—	—
2020-12-14	$16.75	$17.00	$16.28	$16.65	101,100	—	—	—	—	—
2020-12-11	$16.38	$16.74	$16.27	$16.59	22,400	—	—	—	—	—
2020-12-10	$15.79	$16.59	$15.79	$16.51	24,000	—	—	—	—	—
2020-12-09	$16.21	$16.75	$15.68	$15.84	62,000	—	—	—	—	—
2020-12-08	$15.60	$16.40	$15.58	$16.09	37,200	—	—	—	—	—
2020-12-07	$15.46	$15.67	$15.10	$15.58	56,200	—	—	—	—	—
2020-12-04	$15.63	$15.70	$14.50	$15.40	101,200	—	—	—	—	—
2020-12-03	$15.84	$16.10	$15.50	$15.58	51,600	—	—	—	—	—
2020-12-02	$15.01	$15.82	$14.15	$15.61	80,400	—	—	—	—	—
2020-12-01	$15.96	$16.12	$15.24	$15.35	46,600	—	—	—	—	—
2020-11-30	$15.41	$16.41	$15.28	$15.95	69,300	—	—	—	—	—
2020-11-27	$15.50	$15.96	$15.21	$15.53	37,500	—	—	—	—	—
2020-11-25	$15.12	$16.39	$15.00	$15.78	87,400	—	—	—	—	—
2020-11-24	$15.18	$15.50	$14.88	$15.32	98,600	—	—	—	—	—
2020-11-23	$15.00	$15.15	$14.50	$15.02	107,000	—	—	—	—	—
2020-11-20	$14.28	$15.48	$13.25	$15.18	112,300	—	—	—	—	1-for-12
2020-11-19	$12.96	$13.80	$12.60	$13.68	47,225	—	—	—	—	—
2020-11-18	$12.72	$13.20	$12.66	$13.08	52,650	—	—	—	—	—
2020-11-17	$12.84	$12.96	$12.36	$12.72	53,300	—	—	—	—	—
2020-11-16	$11.52	$12.96	$11.40	$12.84	66,133	—	—	—	—	—
2020-11-13	$11.09	$12.12	$11.04	$11.52	64,200	—	—	—	—	—
2020-11-12	$11.04	$11.22	$10.62	$11.10	42,825	—	—	—	—	—
2020-11-11	$10.80	$11.40	$10.44	$11.04	39,642	—	—	—	—	—
2020-11-10	$9.00	$11.52	$8.92	$11.02	145,242	—	—	—	—	—
2020-11-09	$8.75	$9.77	$8.57	$9.77	101,108	—	—	—	—	—
2020-11-06	$8.40	$9.12	$8.40	$8.72	28,342	—	—	—	—	—
2020-11-05	$8.08	$8.70	$8.04	$8.64	20,350	—	—	—	—	—
2020-11-04	$8.04	$8.24	$7.80	$8.08	39,100	—	—	—	—	—
2020-11-03	$8.48	$8.64	$8.04	$8.05	57,133	—	—	—	—	—
2020-11-02	$8.74	$8.88	$8.28	$8.58	25,967	—	—	—	—	—
2020-10-30	$8.16	$8.64	$8.04	$8.58	47,933	—	—	—	—	—
2020-10-29	$8.88	$9.36	$8.11	$8.76	160,050	—	—	—	—	—
2020-10-28	$8.87	$10.55	$7.94	$9.49	859,733	—	—	—	—	—
2020-10-27	$7.30	$7.68	$7.30	$7.51	30,358	—	—	—	—	—
2020-10-26	$7.68	$7.68	$7.26	$7.46	25,583	—	—	—	—	—
2020-10-23	$7.92	$8.02	$7.44	$7.66	11,717	—	—	—	—	—
2020-10-22	$7.61	$8.05	$7.20	$7.81	18,817	—	—	—	—	—
2020-10-21	$7.42	$7.78	$7.25	$7.58	23,325	—	—	—	—	—
2020-10-20	$7.33	$7.64	$7.32	$7.44	24,075	—	—	—	—	—
2020-10-19	$7.56	$7.79	$7.20	$7.40	30,542	—	—	—	—	—
2020-10-16	$8.14	$8.14	$7.44	$7.64	23,417	—	—	—	—	—
2020-10-15	$7.50	$7.85	$7.34	$7.79	8,125	—	—	—	—	—
2020-10-14	$7.92	$8.04	$7.44	$7.62	19,667	—	—	—	—	—
2020-10-13	$8.14	$8.18	$7.45	$7.84	17,767	—	—	—	—	—
2020-10-12	$8.29	$8.29	$8.04	$8.18	15,858	—	—	—	—	—
2020-10-09	$8.04	$8.35	$7.81	$8.15	23,492	—	—	—	—	—
2020-10-08	$7.80	$8.22	$7.74	$8.15	28,817	—	—	—	—	—
2020-10-07	$7.92	$8.40	$7.70	$7.96	41,933	—	—	—	—	—
2020-10-06	$7.87	$8.28	$7.32	$8.18	64,500	—	—	—	—	—
2020-10-05	$7.90	$8.28	$7.80	$7.86	19,483	—	—	—	—	—
2020-10-02	$8.16	$8.20	$7.80	$7.86	13,717	—	—	—	—	—
2020-10-01	$8.28	$8.28	$7.81	$8.14	11,992	—	—	—	—	—
2020-09-30	$7.92	$8.22	$7.92	$8.10	13,167	—	—	—	—	—
2020-09-29	$8.04	$8.33	$7.80	$7.92	18,117	—	—	—	—	—
2020-09-28	$8.11	$8.40	$8.02	$8.06	11,250	—	—	—	—	—
2020-09-25	$8.16	$8.24	$7.50	$8.06	13,642	—	—	—	—	—
2020-09-24	$8.39	$8.46	$7.82	$8.04	25,267	—	—	—	—	—
2020-09-23	$8.60	$8.66	$8.28	$8.29	17,225	—	—	—	—	—
2020-09-22	$8.64	$9.11	$8.46	$8.64	8,558	—	—	—	—	—
2020-09-21	$9.12	$9.30	$8.20	$8.53	19,750	—	—	—	—	—
2020-09-18	$9.48	$9.56	$9.12	$9.14	11,275	—	—	—	—	—
2020-09-17	$10.20	$10.20	$9.36	$9.58	34,158	—	—	—	—	—
2020-09-16	$9.46	$10.43	$9.13	$10.26	27,108	—	—	—	—	—
2020-09-15	$9.41	$9.49	$9.12	$9.47	17,942	—	—	—	—	—
2020-09-14	$9.36	$9.60	$8.90	$9.49	17,492	—	—	—	—	—
2020-09-11	$9.52	$9.70	$9.12	$9.49	26,400	—	—	—	—	—
2020-09-10	$9.84	$9.84	$9.18	$9.61	30,808	—	—	—	—	—
2020-09-09	$10.72	$10.92	$9.60	$9.89	45,433	—	—	—	—	—
2020-09-08	$10.43	$10.68	$9.62	$9.91	50,742	—	—	—	—	—
2020-09-04	$10.72	$11.20	$10.15	$10.67	17,292	—	—	—	—	—
2020-09-03	$10.68	$11.05	$10.02	$10.70	26,858	—	—	—	—	—
2020-09-02	$11.03	$11.32	$10.56	$10.79	26,075	—	—	—	—	—
2020-09-01	$10.44	$11.03	$10.44	$10.92	35,075	—	—	—	—	—
2020-08-31	$10.20	$11.16	$9.97	$10.50	51,225	—	—	—	—	—
2020-08-28	$9.84	$10.43	$9.84	$10.14	18,208	—	—	—	—	—
2020-08-27	$10.20	$10.44	$9.84	$9.98	15,367	—	—	—	—	—
2020-08-26	$10.08	$10.38	$9.84	$10.26	34,200	—	—	—	—	—
2020-08-25	$10.20	$10.20	$9.72	$9.86	18,783	—	—	—	—	—
2020-08-24	$10.44	$10.50	$9.90	$10.32	23,308	—	—	—	—	—
2020-08-21	$11.04	$11.04	$10.28	$10.49	19,058	—	—	—	—	—
2020-08-20	$10.32	$11.04	$10.20	$10.90	32,517	—	—	—	—	—
2020-08-19	$10.56	$10.80	$9.90	$10.56	33,958	—	—	—	—	—
2020-08-18	$10.56	$10.97	$10.20	$10.49	26,542	—	—	—	—	—
2020-08-17	$11.38	$11.38	$10.20	$10.73	68,308	—	—	—	—	—
2020-08-14	$11.12	$11.81	$10.88	$11.42	72,842	—	—	—	—	—
2020-08-13	$10.80	$11.75	$10.67	$10.80	51,625	—	—	—	—	—
2020-08-12	$12.24	$12.36	$10.27	$10.86	120,083	—	—	—	—	—
2020-08-11	$13.68	$13.68	$12.00	$12.36	69,892	—	—	—	—	—
2020-08-10	$13.32	$14.04	$12.48	$13.20	231,408	—	—	—	—	—
2020-08-07	$11.04	$12.48	$10.90	$12.48	172,533	—	—	—	—	—
2020-08-06	$10.68	$10.92	$10.44	$10.85	28,792	—	—	—	—	—
2020-08-05	$10.68	$11.64	$10.44	$10.94	102,992	—	—	—	—	—
2020-08-04	$9.48	$11.88	$9.37	$11.28	209,683	—	—	—	—	—
2020-08-03	$9.24	$9.64	$8.94	$9.24	49,858	—	—	—	—	—
2020-07-31	$10.38	$10.42	$9.12	$9.96	77,400	—	—	—	—	—
2020-07-30	$8.05	$10.18	$8.04	$9.94	237,133	—	—	—	—	—
2020-07-29	$7.44	$12.72	$7.44	$9.19	1,597,658	—	—	—	—	—
2020-07-28	$6.13	$6.48	$6.12	$6.42	17,500	—	—	—	—	—
2020-07-27	$6.32	$6.32	$5.77	$6.11	16,942	—	—	—	—	—
2020-07-24	$6.12	$6.24	$6.00	$6.00	7,492	—	—	—	—	—
2020-07-23	$6.12	$6.23	$6.04	$6.07	10,650	—	—	—	—	—
2020-07-22	$6.36	$6.47	$6.12	$6.24	10,675	—	—	—	—	—
2020-07-21	$6.34	$6.48	$6.12	$6.41	16,008	—	—	—	—	—
2020-07-20	$5.88	$6.36	$5.88	$6.18	14,617	—	—	—	—	—
2020-07-17	$6.29	$6.58	$5.78	$5.94	33,700	—	—	—	—	—
2020-07-16	$6.12	$6.36	$5.76	$6.29	28,450	—	—	—	—	—
2020-07-15	$5.89	$6.13	$5.76	$6.00	20,967	—	—	—	—	—
2020-07-14	$5.76	$5.92	$5.53	$5.72	18,508	—	—	—	—	—
2020-07-13	$6.36	$6.48	$5.74	$5.74	37,367	—	—	—	—	—
2020-07-10	$6.36	$6.60	$6.36	$6.48	21,633	—	—	—	—	—
2020-07-09	$6.60	$6.95	$6.37	$6.46	22,192	—	—	—	—	—
2020-07-08	$7.04	$7.06	$6.49	$6.54	17,283	—	—	—	—	—
2020-07-07	$6.96	$6.96	$6.72	$6.73	14,875	—	—	—	—	—
2020-07-06	$7.20	$7.20	$6.72	$6.72	29,492	—	—	—	—	—
2020-07-02	$7.18	$7.30	$6.96	$6.96	9,625	—	—	—	—	—
2020-07-01	$7.40	$7.64	$6.90	$6.94	23,250	—	—	—	—	—
2020-06-30	$7.32	$7.54	$7.20	$7.40	18,283	—	—	—	—	—
2020-06-29	$7.20	$7.62	$7.20	$7.52	12,525	—	—	—	—	—
2020-06-26	$7.75	$7.75	$7.31	$7.46	29,583	—	—	—	—	—
2020-06-25	$7.81	$7.92	$7.58	$7.69	24,575	—	—	—	—	—
2020-06-24	$7.68	$8.58	$7.56	$7.62	53,258	—	—	—	—	—
2020-06-23	$7.45	$7.68	$7.40	$7.56	33,008	—	—	—	—	—
2020-06-22	$7.58	$7.74	$7.24	$7.49	34,058	—	—	—	—	—
2020-06-19	$7.62	$7.68	$7.44	$7.56	38,367	—	—	—	—	—
2020-06-18	$7.56	$7.66	$7.21	$7.54	14,600	—	—	—	—	—
2020-06-17	$7.56	$7.74	$7.20	$7.44	22,733	—	—	—	—	—
2020-06-16	$7.60	$7.80	$7.38	$7.46	30,933	—	—	—	—	—
2020-06-15	$6.97	$7.80	$6.78	$7.36	30,592	—	—	—	—	—
2020-06-12	$7.26	$7.80	$7.26	$7.52	30,950	—	—	—	—	—
2020-06-11	$7.80	$7.80	$6.96	$7.26	62,500	—	—	—	—	—
2020-06-10	$8.88	$9.01	$8.16	$8.66	59,817	—	—	—	—	—
2020-06-09	$9.00	$9.31	$8.16	$9.00	100,483	—	—	—	—	—
2020-06-08	$7.80	$9.31	$7.68	$8.74	98,717	—	—	—	—	—
2020-06-05	$7.08	$7.56	$7.08	$7.30	56,467	—	—	—	—	—
2020-06-04	$6.72	$7.08	$6.60	$6.96	69,433	—	—	—	—	—
2020-06-03	$6.36	$6.48	$6.06	$6.42	37,300	—	—	—	—	—
2020-06-02	$6.30	$6.36	$6.00	$6.24	21,675	—	—	—	—	—
2020-06-01	$6.12	$6.48	$5.87	$6.14	29,683	—	—	—	—	—
2020-05-29	$6.12	$6.28	$5.88	$6.06	33,867	—	—	—	—	—
2020-05-28	$6.96	$6.96	$6.01	$6.18	49,483	—	—	—	—	—
2020-05-27	$6.94	$7.44	$6.16	$6.74	76,158	—	—	—	—	—
2020-05-26	$5.64	$6.96	$5.18	$6.66	207,217	—	—	—	—	—
2020-05-22	$5.22	$5.40	$5.04	$5.34	19,867	—	—	—	—	—
2020-05-21	$5.53	$5.53	$5.05	$5.28	38,242	—	—	—	—	—
2020-05-20	$5.40	$5.64	$5.28	$5.51	21,233	—	—	—	—	—
2020-05-19	$5.86	$5.86	$5.16	$5.29	39,325	—	—	—	—	—
2020-05-18	$5.76	$6.13	$5.20	$5.33	61,817	—	—	—	—	—
2020-05-15	$5.44	$5.83	$5.16	$5.52	34,467	—	—	—	—	—
2020-05-14	$5.52	$5.65	$5.40	$5.53	31,417	—	—	—	—	—
2020-05-13	$6.00	$6.31	$5.29	$5.81	44,892	—	—	—	—	—
2020-05-12	$6.73	$6.73	$5.44	$6.13	42,625	—	—	—	—	—
2020-05-11	$6.72	$6.72	$6.06	$6.36	25,183	—	—	—	—	—
2020-05-08	$6.31	$6.84	$6.12	$6.61	28,650	—	—	—	—	—
2020-05-07	$6.17	$7.44	$5.94	$6.05	59,825	—	—	—	—	—
2020-05-06	$5.88	$6.24	$5.76	$5.89	26,558	—	—	—	—	—
2020-05-05	$6.34	$6.84	$5.88	$5.89	43,142	—	—	—	—	—
2020-05-04	$6.60	$6.96	$6.00	$6.30	41,925	—	—	—	—	—
2020-05-01	$7.08	$7.16	$6.48	$6.59	40,933	—	—	—	—	—
2020-04-30	$7.92	$8.40	$6.96	$7.56	71,067	—	—	—	—	—
2020-04-29	$5.83	$7.80	$5.64	$7.78	103,275	—	—	—	—	—
2020-04-28	$5.04	$5.64	$5.02	$5.56	43,708	—	—	—	—	—
2020-04-27	$5.15	$5.15	$4.86	$5.10	34,025	—	—	—	—	—
2020-04-24	$5.15	$5.15	$4.69	$4.74	30,800	—	—	—	—	—
2020-04-23	$4.56	$5.15	$4.56	$4.92	61,358	—	—	—	—	—
2020-04-22	$4.20	$4.54	$4.20	$4.54	41,717	—	—	—	—	—
2020-04-21	$4.48	$4.48	$4.20	$4.39	43,317	—	—	—	—	—
2020-04-20	$4.44	$4.56	$4.20	$4.49	62,892	—	—	—	—	—
2020-04-17	$4.44	$4.61	$4.08	$4.52	73,017	—	—	—	—	—
2020-04-16	$4.63	$4.68	$4.20	$4.22	81,675	—	—	—	—	—
2020-04-15	$4.44	$4.73	$4.44	$4.45	36,092	—	—	—	—	—
2020-04-14	$4.97	$4.97	$4.45	$4.73	57,225	—	—	—	—	—
2020-04-13	$5.16	$5.32	$4.32	$4.68	116,600	—	—	—	—	—
2020-04-09	$4.92	$5.14	$4.72	$4.92	182,917	—	—	—	—	—
2020-04-08	$4.81	$4.99	$4.60	$4.76	53,817	—	—	—	—	—
2020-04-07	$5.00	$5.34	$4.56	$4.58	53,442	—	—	—	—	—
2020-04-06	$4.92	$5.16	$4.70	$4.80	36,450	—	—	—	—	—
2020-04-03	$4.51	$4.68	$4.26	$4.48	57,833	—	—	—	—	—
2020-04-02	$4.93	$5.28	$4.72	$4.75	64,325	—	—	—	—	—
2020-04-01	$5.04	$5.21	$4.92	$4.93	60,875	—	—	—	—	—
2020-03-31	$5.24	$5.29	$4.93	$4.94	34,475	—	—	—	—	—
2020-03-30	$5.03	$5.66	$4.90	$5.29	71,950	—	—	—	—	—
2020-03-27	$5.52	$5.52	$4.80	$4.91	125,967	—	—	—	—	—
2020-03-26	$6.12	$6.20	$5.04	$5.28	167,267	—	—	—	—	—
2020-03-25	$5.28	$5.99	$5.04	$5.92	60,200	—	—	—	—	—
2020-03-24	$5.16	$5.40	$4.56	$4.94	64,350	—	—	—	—	—
2020-03-23	$4.32	$5.40	$4.20	$5.03	50,133	—	—	—	—	—
2020-03-20	$5.88	$6.22	$4.80	$4.80	133,542	—	—	—	—	—
2020-03-19	$5.04	$6.16	$5.04	$5.52	84,775	—	—	—	—	—
2020-03-18	$7.20	$7.20	$4.80	$5.02	98,083	—	—	—	—	—
2020-03-17	$7.92	$7.92	$7.20	$7.44	29,850	—	—	—	—	—
2020-03-16	$7.84	$9.60	$7.21	$7.27	46,367	—	—	—	—	—
2020-03-13	$8.41	$8.83	$7.80	$8.52	97,608	—	—	—	—	—
2020-03-12	$8.47	$8.62	$7.86	$8.16	152,008	—	—	—	—	—
2020-03-11	$9.40	$9.82	$9.00	$9.04	74,067	—	—	—	—	—
2020-03-10	$13.20	$13.20	$9.64	$9.84	60,367	—	—	—	—	—
2020-03-09	$12.48	$12.48	$9.96	$9.96	90,717	—	—	—	—	—
2020-03-06	$12.60	$13.20	$12.24	$12.96	34,775	—	—	—	—	—
2020-03-05	$12.72	$13.32	$12.24	$13.08	33,125	—	—	—	—	—
2020-03-04	$13.20	$13.32	$12.48	$13.08	59,850	—	—	—	—	—
2020-03-03	$13.68	$14.28	$12.48	$13.08	59,975	—	—	—	—	—
2020-03-02	$14.04	$14.40	$13.32	$13.56	18,150	—	—	—	—	—
2020-02-28	$13.68	$14.52	$13.08	$14.04	47,983	—	—	—	—	—
2020-02-27	$15.24	$15.96	$13.80	$14.16	75,925	—	—	—	—	—
2020-02-26	$15.60	$15.84	$14.52	$15.84	54,975	—	—	—	—	—
2020-02-25	$16.68	$16.68	$15.24	$15.84	43,883	—	—	—	—	—
2020-02-24	$16.68	$16.80	$16.20	$16.44	25,392	—	—	—	—	—
2020-02-21	$17.28	$17.76	$17.04	$17.28	18,450	—	—	—	—	—
2020-02-20	$17.28	$17.52	$17.04	$17.52	17,950	—	—	—	—	—
2020-02-19	$17.64	$17.64	$16.80	$17.28	98,208	—	—	—	—	—
2020-02-18	$17.52	$17.76	$16.80	$17.40	31,817	—	—	—	—	—
2020-02-14	$16.08	$17.76	$15.72	$17.52	31,933	—	—	—	—	—
2020-02-13	$16.56	$16.56	$15.84	$16.08	20,017	—	—	—	—	—
2020-02-12	$17.16	$17.16	$16.44	$16.56	27,758	—	—	—	—	—
2020-02-11	$16.80	$17.04	$16.56	$16.92	20,850	—	—	—	—	—
2020-02-10	$16.92	$17.28	$16.56	$16.68	23,408	—	—	—	—	—
2020-02-07	$16.92	$17.40	$16.56	$17.04	28,700	—	—	—	—	—
2020-02-06	$17.40	$17.52	$16.68	$17.16	25,508	—	—	—	—	—
2020-02-05	$16.56	$17.52	$16.44	$17.16	63,317	—	—	—	—	—
2020-02-04	$16.08	$16.56	$15.96	$16.32	24,992	—	—	—	—	—
2020-02-03	$15.96	$16.20	$15.72	$15.84	19,658	—	—	—	—	—
2020-01-31	$16.20	$16.34	$15.72	$16.08	16,350	—	—	—	—	—
2020-01-30	$16.08	$16.56	$15.12	$16.44	23,617	—	—	—	—	—
2020-01-29	$15.72	$16.20	$15.72	$16.20	12,692	—	—	—	—	—
2020-01-28	$15.12	$15.84	$15.00	$15.60	27,875	—	—	—	—	—
2020-01-27	$15.12	$15.24	$14.52	$14.88	16,558	—	—	—	—	—
2020-01-24	$14.52	$15.72	$14.28	$15.36	40,617	—	—	—	—	—
2020-01-23	$15.12	$15.24	$13.80	$14.40	53,142	—	—	—	—	—
2020-01-22	$15.36	$15.48	$15.12	$15.24	25,400	—	—	—	—	—
2020-01-21	$15.60	$15.72	$15.17	$15.36	21,317	—	—	—	—	—
2020-01-17	$16.08	$16.32	$15.60	$15.72	9,592	—	—	—	—	—
2020-01-16	$15.60	$16.20	$15.48	$15.96	15,800	—	—	—	—	—
2020-01-15	$15.96	$16.32	$15.60	$15.60	26,642	—	—	—	—	—
2020-01-14	$15.00	$16.08	$14.88	$15.96	44,358	—	—	—	—	—
2020-01-13	$15.12	$15.12	$14.52	$15.12	34,567	—	—	—	—	—
2020-01-10	$14.64	$15.24	$14.40	$15.12	51,500	—	—	—	—	—
2020-01-09	$16.44	$16.68	$14.40	$14.64	60,442	—	—	—	—	—
2020-01-08	$16.80	$17.16	$15.96	$16.44	61,750	—	—	—	—	—
2020-01-07	$18.24	$18.24	$17.28	$17.40	35,300	—	—	—	—	—
2020-01-06	$16.80	$18.48	$16.57	$18.36	41,525	—	—	—	—	—
2020-01-03	$17.28	$17.64	$16.44	$16.80	32,358	—	—	—	—	—
2020-01-02	$15.48	$17.04	$15.48	$16.92	56,267	—	—	—	—	—
2019-12-31	$15.12	$15.96	$14.58	$15.48	81,317	—	—	—	—	—
2019-12-30	$16.20	$16.20	$15.12	$15.36	89,158	—	—	—	—	—
2019-12-27	$16.92	$16.92	$15.72	$16.20	64,000	—	—	—	—	—
2019-12-26	$16.56	$17.64	$15.84	$17.16	55,033	—	—	—	—	—
2019-12-24	$16.44	$16.92	$15.84	$16.68	47,692	—	—	—	—	—
2019-12-23	$16.68	$16.68	$15.60	$16.20	79,983	—	—	—	—	—
2019-12-20	$15.36	$16.68	$15.08	$16.44	125,825	—	—	—	—	—
2019-12-19	$14.52	$15.24	$14.28	$15.00	68,383	—	—	—	—	—
2019-12-18	$13.80	$14.88	$13.56	$14.40	81,175	—	—	—	—	—
2019-12-17	$12.36	$13.56	$11.81	$13.32	122,408	—	—	—	—	—
2019-12-16	$12.36	$12.84	$12.24	$12.48	91,342	—	—	—	—	—
2019-12-13	$11.52	$12.48	$11.28	$12.36	124,508	—	—	—	—	—
2019-12-12	$10.80	$11.99	$10.68	$11.52	95,358	—	—	—	—	—
2019-12-11	$10.22	$10.92	$10.08	$10.87	62,525	—	—	—	—	—
2019-12-10	$9.84	$10.62	$9.84	$10.24	69,833	—	—	—	—	—
2019-12-09	$9.84	$10.25	$9.60	$10.02	91,883	—	—	—	—	—
2019-12-06	$10.08	$10.49	$9.96	$10.06	74,792	—	—	—	—	—
2019-12-05	$10.80	$10.84	$10.08	$10.13	60,567	—	—	—	—	—
2019-12-04	$10.08	$11.03	$9.96	$10.80	196,808	—	—	—	—	—
2019-12-03	$10.68	$11.22	$10.08	$10.26	66,167	—	—	—	—	—
2019-12-02	$10.98	$11.16	$10.75	$10.92	49,408	—	—	—	—	—
2019-11-29	$10.33	$10.98	$10.20	$10.87	36,775	—	—	—	—	—
2019-11-27	$10.66	$10.66	$10.20	$10.56	44,650	—	—	—	—	—
2019-11-26	$10.99	$11.04	$10.46	$10.61	179,850	—	—	—	—	—
2019-11-25	$11.16	$11.28	$10.68	$10.92	43,892	—	—	—	—	—
2019-11-22	$10.44	$11.16	$10.20	$10.93	79,258	—	—	—	—	—
2019-11-21	$9.60	$10.20	$9.54	$10.18	97,958	—	—	—	—	—
2019-11-20	$9.60	$9.84	$9.48	$9.83	197,083	—	—	—	—	—
2019-11-19	$10.01	$10.61	$9.01	$9.53	121,500	—	—	—	—	—
2019-11-18	$11.04	$11.04	$9.60	$9.76	160,217	—	—	—	—	—
2019-11-15	$10.81	$11.40	$10.44	$10.68	45,408	—	—	—	—	—
2019-11-14	$10.92	$11.35	$10.57	$10.84	45,608	—	—	—	—	—
2019-11-13	$11.38	$11.52	$10.96	$11.04	41,258	—	—	—	—	—
2019-11-12	$11.52	$11.95	$10.92	$11.51	60,833	—	—	—	—	—
2019-11-11	$11.59	$11.88	$11.40	$11.60	40,375	—	—	—	—	—
2019-11-08	$12.00	$12.36	$11.64	$11.76	34,883	—	—	—	—	—
2019-11-07	$12.12	$12.36	$11.76	$12.00	69,600	—	—	—	—	—
2019-11-06	$12.48	$12.54	$11.52	$11.98	66,733	—	—	—	—	—
2019-11-05	$12.48	$12.60	$12.12	$12.24	59,417	—	—	—	—	—
2019-11-04	$12.96	$13.20	$12.48	$12.48	66,017	—	—	—	—	—
2019-11-01	$12.72	$12.84	$12.36	$12.84	44,817	—	—	—	—	—
2019-10-31	$13.20	$13.80	$12.24	$12.72	55,525	—	—	—	—	—
2019-10-30	$13.80	$13.99	$12.72	$13.08	42,350	—	—	—	—	—
2019-10-29	$13.80	$13.92	$13.08	$13.68	45,642	—	—	—	—	—
2019-10-28	$13.20	$14.40	$12.96	$14.04	122,425	—	—	—	—	—
2019-10-25	$15.48	$15.48	$12.60	$12.96	326,083	—	—	—	—	—
2019-10-24	$12.48	$12.48	$11.88	$12.24	21,142	—	—	—	—	—
2019-10-23	$12.36	$12.48	$11.76	$12.48	29,100	—	—	—	—	—
2019-10-22	$12.12	$12.48	$12.00	$12.36	20,925	—	—	—	—	—
2019-10-21	$12.36	$12.60	$12.00	$12.36	18,292	—	—	—	—	—
2019-10-18	$12.24	$12.60	$12.12	$12.36	22,075	—	—	—	—	—
2019-10-17	$12.48	$12.84	$12.12	$12.48	16,525	—	—	—	—	—
2019-10-16	$13.08	$13.08	$11.88	$12.60	38,133	—	—	—	—	—
2019-10-15	$13.56	$13.92	$12.84	$12.84	10,592	—	—	—	—	—
2019-10-14	$12.72	$13.80	$12.60	$13.56	37,842	—	—	—	—	—
2019-10-11	$12.36	$13.08	$12.12	$12.96	19,583	—	—	—	—	—
2019-10-10	$12.84	$12.84	$12.24	$12.24	15,092	—	—	—	—	—
2019-10-09	$12.60	$13.44	$12.36	$12.96	12,208	—	—	—	—	—
2019-10-08	$13.68	$14.40	$12.12	$12.36	38,058	—	—	—	—	—
2019-10-07	$14.52	$14.52	$13.20	$13.68	56,758	—	—	—	—	—
2019-10-04	$15.00	$15.36	$14.16	$14.64	10,625	—	—	—	—	—
2019-10-03	$15.00	$15.24	$14.28	$14.76	41,858	—	—	—	—	—
2019-10-02	$15.48	$15.84	$14.76	$15.24	12,233	—	—	—	—	—
2019-10-01	$15.24	$15.84	$15.00	$15.48	22,942	—	—	—	—	—
2019-09-30	$14.76	$15.24	$14.40	$15.24	11,425	—	—	—	—	—
2019-09-27	$14.76	$15.24	$14.64	$14.88	12,167	—	—	—	—	—
2019-09-26	$15.60	$15.60	$14.76	$14.88	17,467	—	—	—	—	—
2019-09-25	$15.60	$16.20	$15.60	$15.84	15,058	—	—	—	—	—
2019-09-24	$16.32	$16.68	$15.60	$15.72	14,967	—	—	—	—	—
2019-09-23	$16.44	$16.80	$16.20	$16.32	10,458	—	—	—	—	—
2019-09-20	$16.32	$16.80	$16.01	$16.68	34,375	—	—	—	—	—
2019-09-19	$16.56	$16.86	$16.08	$16.32	25,142	—	—	—	—	—
2019-09-18	$15.96	$16.68	$15.86	$16.56	28,342	—	—	—	—	—
2019-09-17	$16.08	$16.56	$16.02	$16.08	21,775	—	—	—	—	—
2019-09-16	$16.80	$17.88	$15.96	$16.08	207,692	—	—	—	—	—
2019-09-13	$16.56	$16.80	$15.84	$16.20	12,750	—	—	—	—	—
2019-09-12	$16.80	$17.28	$15.00	$16.68	20,200	—	—	—	—	—
2019-09-11	$16.80	$17.64	$16.80	$17.04	19,200	—	—	—	—	—
2019-09-10	$16.56	$17.58	$16.32	$16.80	18,708	—	—	—	—	—
2019-09-09	$16.92	$17.76	$16.44	$16.56	17,117	—	—	—	—	—
2019-09-06	$16.56	$18.00	$16.44	$17.04	14,842	—	—	—	—	—
2019-09-05	$16.92	$16.92	$16.08	$16.68	12,933	—	—	—	—	—
2019-09-04	$16.68	$16.80	$16.32	$16.80	7,833	—	—	—	—	—
2019-09-03	$16.32	$16.68	$15.96	$16.44	6,075	—	—	—	—	—
2019-08-30	$17.52	$18.66	$16.56	$16.68	29,933	—	—	—	—	—
2019-08-29	$16.80	$17.52	$16.32	$17.52	20,808	—	—	—	—	—
2019-08-28	$15.24	$16.92	$15.12	$16.68	11,283	—	—	—	—	—
2019-08-27	$15.12	$15.60	$15.00	$15.12	16,792	—	—	—	—	—
2019-08-26	$15.24	$15.48	$14.76	$15.24	18,317	—	—	—	—	—
2019-08-23	$16.44	$16.80	$15.36	$15.72	10,142	—	—	—	—	—
2019-08-22	$16.80	$17.04	$16.56	$16.68	11,642	—	—	—	—	—
2019-08-21	$16.32	$16.92	$16.20	$16.68	11,200	—	—	—	—	—
2019-08-20	$16.44	$16.44	$15.96	$16.32	5,525	—	—	—	—	—
2019-08-19	$16.32	$16.44	$16.08	$16.32	13,458	—	—	—	—	—
2019-08-16	$16.44	$16.44	$15.96	$16.20	9,867	—	—	—	—	—
2019-08-15	$16.56	$17.04	$15.84	$16.20	11,517	—	—	—	—	—
2019-08-14	$17.40	$17.52	$16.32	$16.68	9,200	—	—	—	—	—
2019-08-13	$17.04	$18.90	$17.04	$17.88	12,850	—	—	—	—	—
2019-08-12	$17.40	$17.64	$16.80	$17.16	10,992	—	—	—	—	—
2019-08-09	$17.76	$17.88	$17.34	$17.64	8,208	—	—	—	—	—
2019-08-08	$18.12	$19.03	$17.64	$17.76	8,258	—	—	—	—	—
2019-08-07	$17.28	$18.24	$17.16	$18.12	13,642	—	—	—	—	—
2019-08-06	$18.48	$18.84	$17.64	$17.88	5,358	—	—	—	—	—
2019-08-05	$18.84	$19.08	$18.12	$18.60	10,800	—	—	—	—	—
2019-08-02	$18.96	$19.56	$17.88	$19.32	10,983	—	—	—	—	—
2019-08-01	$19.80	$20.04	$18.48	$18.96	28,883	—	—	—	—	—
2019-07-31	$19.80	$20.04	$19.80	$19.80	19,817	—	—	—	—	—
2019-07-30	$19.80	$20.52	$19.80	$19.80	20,017	—	—	—	—	—
2019-07-29	$20.40	$20.40	$19.80	$19.80	17,258	—	—	—	—	—
2019-07-26	$19.92	$20.04	$19.80	$19.92	3,125	—	—	—	—	—
2019-07-25	$20.16	$20.16	$19.08	$19.80	16,275	—	—	—	—	—
2019-07-24	$20.64	$20.88	$19.80	$20.28	12,258	—	—	—	—	—
2019-07-23	$18.72	$20.64	$18.66	$20.52	17,975	—	—	—	—	—
2019-07-22	$18.36	$19.32	$18.30	$18.60	15,842	—	—	—	—	—
2019-07-19	$18.48	$18.84	$18.24	$18.36	10,642	—	—	—	—	—
2019-07-18	$18.48	$18.60	$18.12	$18.48	3,633	—	—	—	—	—
2019-07-17	$18.60	$19.08	$18.36	$18.36	13,042	—	—	—	—	—
2019-07-16	$19.32	$19.61	$18.72	$18.72	5,358	—	—	—	—	—
2019-07-15	$20.04	$20.16	$19.32	$19.32	9,717	—	—	—	—	—
2019-07-12	$19.92	$20.28	$19.32	$20.04	8,242	—	—	—	—	—
2019-07-11	$20.88	$20.88	$19.68	$20.04	12,333	—	—	—	—	—
2019-07-10	$19.68	$21.12	$19.68	$20.64	27,167	—	—	—	—	—
2019-07-09	$19.32	$19.56	$18.24	$19.56	10,517	—	—	—	—	—
2019-07-08	$20.16	$21.24	$18.96	$19.32	38,758	—	—	—	—	—
2019-07-05	$18.84	$19.32	$18.12	$19.20	5,917	—	—	—	—	—
2019-07-03	$18.96	$19.20	$18.72	$19.08	1,950	—	—	—	—	—
2019-07-02	$20.52	$20.52	$18.48	$18.96	17,508	—	—	—	—	—
2019-07-01	$21.00	$21.72	$19.92	$20.40	18,475	—	—	—	—	—
2019-06-28	$19.20	$20.88	$19.20	$20.64	36,067	—	—	—	—	—
2019-06-27	$19.32	$19.44	$19.13	$19.32	8,558	—	—	—	—	—
2019-06-26	$19.08	$19.68	$18.90	$19.32	18,058	—	—	—	—	—
2019-06-25	$18.24	$19.44	$18.14	$18.72	14,533	—	—	—	—	—
2019-06-24	$19.68	$19.68	$17.76	$18.12	14,733	—	—	—	—	—
2019-06-21	$18.60	$19.80	$17.76	$19.80	26,383	—	—	—	—	—
2019-06-20	$18.48	$19.32	$18.00	$18.48	23,617	—	—	—	—	—
2019-06-19	$17.64	$18.00	$17.16	$18.00	19,633	—	—	—	—	—
2019-06-18	$17.28	$17.76	$16.88	$17.64	15,242	—	—	—	—	—
2019-06-17	$16.32	$17.04	$16.32	$17.04	21,158	—	—	—	—	—
2019-06-14	$16.80	$17.04	$16.20	$16.32	19,258	—	—	—	—	—
2019-06-13	$16.56	$17.16	$16.32	$16.92	26,392	—	—	—	—	—
2019-06-12	$17.16	$17.17	$16.20	$16.32	18,617	—	—	—	—	—
2019-06-11	$17.76	$18.24	$17.04	$17.40	10,625	—	—	—	—	—
2019-06-10	$17.64	$18.00	$16.80	$17.52	18,375	—	—	—	—	—
2019-06-07	$16.80	$17.64	$16.56	$17.40	11,350	—	—	—	—	—
2019-06-06	$16.80	$17.28	$16.32	$16.92	19,708	—	—	—	—	—
2019-06-05	$18.00	$18.22	$16.62	$16.80	14,517	—	—	—	—	—
2019-06-04	$17.40	$18.36	$17.04	$17.88	12,450	—	—	—	—	—
2019-06-03	$16.44	$17.64	$16.44	$17.40	15,967	—	—	—	—	—
2019-05-31	$16.56	$17.08	$15.72	$16.32	29,150	—	—	—	—	—
2019-05-30	$18.00	$18.40	$16.92	$17.16	25,883	—	—	—	—	—
2019-05-29	$17.16	$18.24	$16.92	$18.00	24,867	—	—	—	—	—
2019-05-28	$18.00	$18.36	$17.40	$17.52	19,300	—	—	—	—	—
2019-05-24	$17.52	$18.24	$16.92	$18.00	24,000	—	—	—	—	—
2019-05-23	$18.96	$19.08	$16.80	$17.16	124,650	—	—	—	—	—
2019-05-22	$20.16	$20.16	$18.84	$19.20	24,325	—	—	—	—	—
2019-05-21	$19.20	$20.40	$18.96	$20.28	27,675	—	—	—	—	—
2019-05-20	$20.04	$20.04	$18.60	$18.84	16,917	—	—	—	—	—
2019-05-17	$19.80	$20.88	$19.56	$20.16	22,475	—	—	—	—	—
2019-05-16	$20.40	$20.52	$19.68	$20.04	19,517	—	—	—	—	—
2019-05-15	$20.76	$20.88	$19.92	$20.40	20,617	—	—	—	—	—
2019-05-14	$21.24	$21.60	$20.40	$20.40	16,225	—	—	—	—	—
2019-05-13	$21.60	$21.68	$21.00	$21.00	17,683	—	—	—	—	—
2019-05-10	$22.92	$22.92	$21.60	$21.96	23,942	—	—	—	—	—
2019-05-09	$23.28	$23.52	$22.44	$23.04	7,117	—	—	—	—	—
2019-05-08	$24.48	$24.48	$23.16	$23.52	17,375	—	—	—	—	—
2019-05-07	$23.64	$24.60	$23.40	$24.48	86,267	—	—	—	—	—
2019-05-06	$22.80	$24.12	$22.32	$24.00	12,992	—	—	—	—	—
2019-05-03	$22.56	$23.88	$22.44	$23.40	11,675	—	—	—	—	—
2019-05-02	$22.44	$23.64	$21.84	$22.44	19,617	—	—	—	—	—
2019-05-01	$24.36	$24.36	$22.20	$22.68	28,542	—	—	—	—	—
2019-04-30	$24.72	$24.96	$23.88	$24.12	27,542	—	—	—	—	—
2019-04-29	$26.04	$26.52	$24.24	$24.48	25,408	—	—	—	—	—
2019-04-26	$25.80	$26.64	$24.12	$26.04	31,692	—	—	—	—	—
2019-04-25	$26.76	$27.36	$25.68	$26.28	17,350	—	—	—	—	—
2019-04-24	$27.00	$27.60	$26.28	$27.00	28,042	—	—	—	—	—
2019-04-23	$25.56	$27.36	$25.32	$27.12	16,450	—	—	—	—	—
2019-04-22	$25.32	$25.92	$24.46	$25.44	17,333	—	—	—	—	—
2019-04-18	$26.04	$26.08	$25.08	$25.20	11,400	—	—	—	—	—
2019-04-17	$26.52	$27.06	$25.80	$26.04	18,175	—	—	—	—	—
2019-04-16	$27.24	$27.48	$26.34	$26.64	9,342	—	—	—	—	—
2019-04-15	$27.60	$27.60	$26.52	$27.24	9,158	—	—	—	—	—
2019-04-12	$30.36	$30.36	$26.52	$26.52	42,783	—	—	—	—	—
2019-04-11	$29.16	$30.24	$28.32	$29.76	21,742	—	—	—	—	—
2019-04-10	$28.92	$29.46	$28.20	$29.28	21,133	—	—	—	—	—
2019-04-09	$28.20	$29.28	$27.06	$28.80	34,842	—	—	—	—	—
2019-04-08	$27.36	$29.04	$26.76	$28.80	28,933	—	—	—	—	—
2019-04-05	$24.96	$27.60	$24.96	$27.48	51,583	—	—	—	—	—
2019-04-04	$23.76	$25.08	$23.76	$24.96	24,008	—	—	—	—	—
2019-04-03	$24.12	$24.72	$23.64	$23.88	19,350	—	—	—	—	—
2019-04-02	$24.60	$25.20	$24.12	$24.12	21,375	—	—	—	—	—
2019-04-01	$25.20	$26.15	$24.12	$24.84	24,917	—	—	—	—	—
2019-03-29	$25.44	$25.80	$24.72	$25.20	20,875	—	—	—	—	—
2019-03-28	$24.48	$25.44	$24.42	$25.20	17,983	—	—	—	—	—
2019-03-27	$24.96	$25.08	$24.24	$24.96	12,625	—	—	—	—	—
2019-03-26	$24.84	$25.36	$24.36	$25.08	11,133	—	—	—	—	—
2019-03-25	$25.08	$25.32	$23.52	$24.60	29,067	—	—	—	—	—
2019-03-22	$26.52	$26.52	$24.72	$25.08	34,592	—	—	—	—	—
2019-03-21	$27.24	$27.56	$26.35	$26.76	19,925	—	—	—	—	—
2019-03-20	$27.24	$27.72	$26.46	$27.24	21,817	—	—	—	—	—
2019-03-19	$26.16	$27.36	$25.92	$26.52	27,000	—	—	—	—	—
2019-03-18	$25.92	$26.88	$25.02	$25.56	53,292	—	—	—	—	—
2019-03-15	$27.48	$27.84	$25.92	$25.92	44,592	—	—	—	—	—
2019-03-14	$27.96	$28.56	$27.36	$27.60	16,192	—	—	—	—	—
2019-03-13	$28.08	$28.68	$27.60	$28.08	20,867	—	—	—	—	—
2019-03-12	$27.00	$27.96	$26.88	$27.72	17,217	—	—	—	—	—
2019-03-11	$26.04	$27.00	$25.92	$26.88	15,667	—	—	—	—	—
2019-03-08	$25.92	$26.64	$25.44	$26.04	19,908	—	—	—	—	—
2019-03-07	$26.16	$26.52	$25.44	$26.28	32,200	—	—	—	—	—
2019-03-06	$27.60	$27.60	$26.04	$26.40	46,425	—	—	—	—	—
2019-03-05	$28.80	$28.80	$27.53	$27.72	37,367	—	—	—	—	—
2019-03-04	$30.24	$30.24	$27.49	$28.80	44,008	—	—	—	—	—
2019-03-01	$31.32	$31.68	$29.64	$30.00	70,450	—	—	—	—	—
2019-02-28	$32.04	$32.16	$29.52	$31.20	32,050	—	—	—	—	—
2019-02-27	$32.16	$34.20	$31.50	$32.04	44,550	—	—	—	—	—
2019-02-26	$30.36	$33.48	$30.00	$32.16	36,617	—	—	—	—	—
2019-02-25	$31.20	$32.64	$29.76	$30.36	37,642	—	—	—	—	—
2019-02-22	$31.80	$31.98	$30.48	$31.44	20,842	—	—	—	—	—
2019-02-21	$32.40	$32.52	$30.60	$31.20	30,175	—	—	—	—	—
2019-02-20	$30.24	$32.64	$29.88	$31.92	32,150	—	—	—	—	—
2019-02-19	$30.24	$30.96	$29.34	$30.12	20,675	—	—	—	—	—
2019-02-15	$30.00	$30.60	$29.64	$30.24	39,417	—	—	—	—	—
2019-02-14	$29.52	$30.06	$29.04	$29.52	22,433	—	—	—	—	—
2019-02-13	$29.64	$30.48	$29.04	$29.88	27,458	—	—	—	—	—
2019-02-12	$29.28	$30.00	$28.68	$29.52	15,575	—	—	—	—	—
2019-02-11	$28.20	$29.04	$27.72	$28.80	11,633	—	—	—	—	—
2019-02-08	$27.96	$28.92	$27.12	$28.32	43,867	—	—	—	—	—
2019-02-07	$30.00	$30.00	$27.36	$28.20	48,342	—	—	—	—	—
2019-02-06	$31.08	$31.80	$29.04	$30.36	35,375	—	—	—	—	—
2019-02-05	$30.96	$31.44	$30.60	$31.20	40,292	—	—	—	—	—
2019-02-04	$30.72	$31.68	$29.88	$30.96	33,058	—	—	—	—	—
2019-02-01	$30.36	$32.52	$30.00	$30.72	56,200	—	—	—	—	—
2019-01-31	$27.36	$30.96	$27.00	$30.36	79,625	—	—	—	—	—
2019-01-30	$27.72	$27.96	$26.28	$27.36	24,875	—	—	—	—	—
2019-01-29	$27.00	$28.20	$26.16	$27.24	55,150	—	—	—	—	—
2019-01-28	$27.48	$28.56	$25.56	$27.00	49,467	—	—	—	—	—
2019-01-25	$27.12	$30.60	$27.12	$27.84	86,633	—	—	—	—	—
2019-01-24	$24.36	$28.20	$23.88	$26.64	46,658	—	—	—	—	—
2019-01-23	$25.20	$25.44	$23.86	$24.48	45,908	—	—	—	—	—
2019-01-22	$26.40	$28.68	$24.12	$24.96	55,467	—	—	—	—	—
2019-01-18	$25.68	$25.86	$24.84	$25.32	40,042	—	—	—	—	—
2019-01-17	$25.20	$26.16	$24.84	$25.44	39,433	—	—	—	—	—
2019-01-16	$25.56	$26.88	$25.14	$25.44	29,900	—	—	—	—	—
2019-01-15	$26.04	$26.64	$25.08	$25.56	32,925	—	—	—	—	—
2019-01-14	$26.28	$26.70	$24.72	$26.04	40,058	—	—	—	—	—
2019-01-11	$24.12	$29.04	$23.52	$26.40	71,925	—	—	—	—	—
2019-01-10	$25.20	$25.33	$22.68	$24.72	68,125	—	—	—	—	—
2019-01-09	$22.20	$25.80	$21.48	$25.68	114,658	—	—	—	—	—
2019-01-08	$22.80	$23.04	$21.00	$21.96	34,675	—	—	—	—	—
2019-01-07	$19.56	$22.56	$19.20	$22.56	86,525	—	—	—	—	—
2019-01-04	$18.60	$19.68	$18.24	$19.56	22,608	—	—	—	—	—
2019-01-03	$18.96	$19.32	$17.76	$18.36	40,733	—	—	—	—	—
2019-01-02	$16.92	$18.84	$16.68	$18.84	46,275	—	—	—	—	—
2018-12-31	$15.72	$18.00	$15.72	$17.16	76,858	—	—	—	—	—
2018-12-28	$14.40	$16.56	$14.40	$15.84	75,492	—	—	—	—	—
2018-12-27	$14.16	$14.64	$13.92	$14.40	49,142	—	—	—	—	—
2018-12-26	$13.92	$14.64	$13.44	$14.40	111,325	—	—	—	—	—
2018-12-24	$14.40	$14.64	$13.80	$13.80	60,767	—	—	—	—	—
2018-12-21	$15.84	$15.90	$14.58	$14.64	70,250	—	—	—	—	—
2018-12-20	$16.68	$16.80	$15.00	$15.96	99,100	—	—	—	—	—
2018-12-19	$16.08	$17.88	$16.08	$16.68	120,517	—	—	—	—	—
2018-12-18	$16.32	$17.04	$15.96	$16.32	85,075	—	—	—	—	—
2018-12-17	$18.00	$18.36	$16.32	$16.44	100,658	—	—	—	—	—
2018-12-14	$18.72	$18.84	$17.76	$18.00	92,808	—	—	—	—	—
2018-12-13	$19.32	$19.68	$18.60	$18.96	114,183	—	—	—	—	—
2018-12-12	$19.44	$20.04	$19.20	$19.32	82,025	—	—	—	—	—
2018-12-11	$20.16	$20.28	$18.96	$19.20	160,058	—	—	—	—	—
2018-12-10	$20.52	$20.64	$19.68	$19.92	109,067	—	—	—	—	—
2018-12-07	$20.64	$22.20	$20.04	$20.40	59,217	—	—	—	—	—
2018-12-06	$21.00	$21.22	$19.86	$20.40	94,517	—	—	—	—	—
2018-12-04	$22.20	$23.04	$21.48	$21.60	64,608	—	—	—	—	—
2018-12-03	$21.00	$22.56	$20.76	$22.20	116,650	—	—	—	—	—
2018-11-30	$21.96	$21.96	$19.92	$20.28	76,358	—	—	—	—	—
2018-11-29	$21.96	$22.38	$21.00	$21.72	41,683	—	—	—	—	—
2018-11-28	$22.08	$22.56	$20.64	$21.84	68,575	—	—	—	—	—
2018-11-27	$23.16	$23.40	$21.60	$21.84	88,125	—	—	—	—	—
2018-11-26	$24.72	$25.08	$23.16	$23.28	38,467	—	—	—	—	—
2018-11-23	$23.16	$24.84	$22.80	$24.60	17,883	—	—	—	—	—
2018-11-21	$23.76	$24.60	$23.40	$23.76	32,750	—	—	—	—	—
2018-11-20	$24.84	$25.44	$23.16	$23.52	59,483	—	—	—	—	—
2018-11-19	$27.12	$27.48	$24.60	$25.56	64,775	—	—	—	—	—
2018-11-16	$26.40	$27.96	$25.80	$27.12	61,650	—	—	—	—	—
2018-11-15	$24.36	$26.52	$24.00	$26.40	69,950	—	—	—	—	—
2018-11-14	$23.40	$25.08	$23.40	$24.24	69,717	—	—	—	—	—
2018-11-13	$25.08	$25.32	$22.44	$23.40	124,025	—	—	—	—	—
2018-11-12	$27.72	$27.72	$25.32	$25.44	36,567	—	—	—	—	—
2018-11-09	$27.60	$27.84	$26.52	$27.48	33,600	—	—	—	—	—
2018-11-08	$30.36	$31.07	$27.72	$27.96	30,008	—	—	—	—	—
2018-11-07	$29.40	$30.84	$29.16	$30.36	54,133	—	—	—	—	—
2018-11-06	$29.04	$30.84	$29.04	$29.16	49,208	—	—	—	—	—
2018-11-05	$30.84	$31.31	$29.04	$29.16	42,717	—	—	—	—	—
2018-11-02	$30.60	$31.56	$29.76	$30.24	68,200	—	—	—	—	—
2018-11-01	$34.32	$34.92	$29.16	$30.36	88,050	—	—	—	—	—
2018-10-31	$31.32	$35.40	$27.60	$34.20	74,850	—	—	—	—	—
2018-10-30	$33.00	$34.26	$32.40	$32.52	37,142	—	—	—	—	—
2018-10-29	$36.12	$36.54	$32.88	$33.00	60,658	—	—	—	—	—
2018-10-26	$35.88	$36.96	$34.92	$35.64	27,192	—	—	—	—	—
2018-10-25	$37.80	$38.16	$35.76	$36.12	45,175	—	—	—	—	—
2018-10-24	$39.12	$39.60	$37.44	$37.56	31,342	—	—	—	—	—
2018-10-23	$38.76	$39.54	$37.80	$39.00	31,675	—	—	—	—	—
2018-10-22	$39.96	$41.10	$39.12	$39.24	36,383	—	—	—	—	—
2018-10-19	$41.40	$41.52	$39.89	$39.96	38,458	—	—	—	—	—
2018-10-18	$43.44	$43.44	$41.10	$41.40	24,683	—	—	—	—	—
2018-10-17	$43.80	$44.52	$42.84	$43.44	18,700	—	—	—	—	—
2018-10-16	$43.92	$44.58	$43.32	$44.28	26,600	—	—	—	—	—
2018-10-15	$44.28	$44.64	$43.32	$43.68	29,275	—	—	—	—	—
2018-10-12	$46.68	$46.68	$44.04	$44.40	23,225	—	—	—	—	—
2018-10-11	$45.24	$46.86	$45.00	$45.48	29,533	—	—	—	—	—
2018-10-10	$47.64	$47.84	$45.18	$45.24	41,983	—	—	—	—	—
2018-10-09	$49.56	$49.56	$47.52	$47.88	40,442	—	—	—	—	—
2018-10-08	$51.12	$51.24	$49.08	$49.80	31,700	—	—	—	—	—
2018-10-05	$51.36	$53.16	$50.28	$51.60	53,283	—	—	—	—	—
2018-10-04	$50.28	$51.24	$50.02	$50.64	47,175	—	—	—	—	—
2018-10-03	$48.36	$51.00	$48.22	$50.76	31,858	—	—	—	—	—
2018-10-02	$51.48	$52.20	$48.12	$48.48	85,100	—	—	—	—	—
2018-10-01	$49.68	$51.60	$48.96	$51.12	67,233	—	—	—	—	—
2018-09-28	$48.00	$50.28	$47.40	$49.80	38,333	—	—	—	—	—
2018-09-27	$47.28	$48.96	$46.92	$48.00	45,283	—	—	—	—	—
2018-09-26	$46.56	$48.00	$45.72	$47.16	40,883	—	—	—	—	—
2018-09-25	$45.24	$46.56	$45.12	$46.56	20,983	—	—	—	—	—
2018-09-24	$44.04	$45.60	$43.80	$44.64	32,083	—	—	—	—	—
2018-09-21	$43.68	$44.76	$43.56	$43.80	23,300	—	—	—	—	—
2018-09-20	$43.56	$44.04	$42.72	$43.56	13,958	—	—	—	—	—
2018-09-19	$43.80	$44.88	$43.02	$43.56	28,883	—	—	—	—	—
2018-09-18	$42.72	$44.64	$42.54	$44.16	36,142	—	—	—	—	—
2018-09-17	$41.28	$42.60	$40.56	$42.60	32,275	—	—	—	—	—
2018-09-14	$40.68	$42.00	$39.96	$41.28	40,517	—	—	—	—	—
2018-09-13	$40.20	$41.46	$40.20	$40.56	27,333	—	—	—	—	—
2018-09-12	$42.24	$42.34	$40.32	$40.32	38,333	—	—	—	—	—
2018-09-11	$40.44	$42.36	$40.08	$41.76	63,833	—	—	—	—	—
2018-09-10	$41.76	$41.76	$39.24	$39.48	25,533	—	—	—	—	—
2018-09-07	$41.76	$42.72	$41.40	$41.64	19,583	—	—	—	—	—
2018-09-06	$43.56	$44.16	$41.76	$42.24	98,700	—	—	—	—	—
2018-09-05	$46.44	$46.44	$43.32	$43.56	25,650	—	—	—	—	—
2018-09-04	$47.28	$47.40	$46.20	$46.68	23,533	—	—	—	—	—
2018-08-31	$47.40	$47.64	$46.92	$47.28	53,850	—	—	—	—	—
2018-08-30	$46.80	$47.52	$46.80	$47.40	19,025	—	—	—	—	—
2018-08-29	$47.52	$47.64	$46.80	$46.80	26,583	—	—	—	—	—
2018-08-28	$47.52	$48.00	$46.92	$47.40	23,058	—	—	—	—	—
2018-08-27	$47.40	$48.48	$47.28	$48.00	29,142	—	—	—	—	—
2018-08-24	$46.68	$48.24	$46.56	$47.28	19,975	—	—	—	—	—
2018-08-23	$47.40	$47.63	$45.36	$46.44	35,267	—	—	—	—	—
2018-08-22	$47.28	$49.08	$47.16	$47.76	19,133	—	—	—	—	—
2018-08-21	$46.68	$47.76	$46.32	$47.04	23,017	—	—	—	—	—
2018-08-20	$45.60	$46.68	$45.60	$46.44	16,017	—	—	—	—	—
2018-08-17	$45.36	$45.58	$44.76	$45.24	13,208	—	—	—	—	—
2018-08-16	$44.16	$45.96	$44.04	$45.48	25,300	—	—	—	—	—
2018-08-15	$45.96	$45.96	$43.68	$44.16	50,133	—	—	—	—	—
2018-08-14	$45.12	$46.74	$45.12	$46.20	28,342	—	—	—	—	—
2018-08-13	$45.24	$46.68	$44.75	$45.00	26,317	—	—	—	—	—
2018-08-10	$45.48	$46.20	$44.76	$45.60	20,367	—	—	—	—	—
2018-08-09	$44.88	$46.20	$44.52	$45.12	21,658	—	—	—	—	—
2018-08-08	$44.64	$45.48	$43.08	$44.88	36,467	—	—	—	—	—
2018-08-07	$45.84	$45.84	$44.52	$44.76	18,917	—	—	—	—	—
2018-08-06	$45.24	$46.08	$44.76	$45.60	14,700	—	—	—	—	—
2018-08-03	$44.88	$45.24	$43.62	$45.24	28,117	—	—	—	—	—
2018-08-02	$44.88	$45.84	$43.92	$44.64	24,808	—	—	—	—	—
2018-08-01	$45.36	$45.72	$44.64	$45.00	33,933	—	—	—	—	—
2018-07-31	$47.28	$47.88	$45.36	$45.72	36,367	—	—	—	—	—
2018-07-30	$47.40	$48.96	$46.68	$47.64	44,008	—	—	—	—	—
2018-07-27	$46.80	$48.60	$43.99	$48.48	78,067	—	—	—	—	—
2018-07-26	$50.04	$50.58	$49.44	$49.80	17,633	—	—	—	—	—
2018-07-25	$49.92	$51.00	$49.92	$50.16	25,683	—	—	—	—	—
2018-07-24	$50.52	$50.76	$49.74	$50.16	22,925	—	—	—	—	—
2018-07-23	$50.64	$51.72	$49.32	$50.28	30,642	—	—	—	—	—
2018-07-20	$51.60	$51.60	$50.52	$50.52	17,642	—	—	—	—	—
2018-07-19	$51.48	$52.32	$51.00	$51.48	30,775	—	—	—	—	—
2018-07-18	$52.44	$52.44	$50.40	$51.60	30,417	—	—	—	—	—
2018-07-17	$53.16	$53.40	$51.84	$52.44	35,983	—	—	—	—	—
2018-07-16	$54.24	$54.84	$52.38	$53.52	45,908	—	—	—	—	—
2018-07-13	$52.80	$55.68	$51.84	$54.72	77,183	—	—	—	—	—
2018-07-12	$53.16	$53.64	$52.44	$52.56	32,992	—	—	—	—	—
2018-07-11	$53.04	$53.64	$52.32	$53.04	37,475	—	—	—	—	—
2018-07-10	$51.60	$55.02	$51.60	$53.88	128,425	—	—	—	—	—
2018-07-09	$51.96	$52.32	$49.92	$51.48	35,475	—	—	—	—	—
2018-07-06	$48.60	$53.39	$48.12	$51.60	88,017	—	—	—	—	—
2018-07-05	$48.48	$48.60	$46.80	$48.48	56,933	—	—	—	—	—
2018-07-03	$47.04	$48.96	$46.92	$48.12	31,258	—	—	—	—	—
2018-07-02	$52.56	$52.56	$46.80	$47.04	115,258	—	—	—	—	—
2018-06-29	$51.84	$52.80	$51.48	$52.32	45,900	—	—	—	—	—
2018-06-28	$52.32	$52.32	$51.36	$51.72	55,867	—	—	—	—	—
2018-06-27	$51.36	$54.84	$51.24	$52.32	120,283	—	—	—	—	—
2018-06-26	$50.64	$51.48	$49.68	$50.88	56,383	—	—	—	—	—
2018-06-25	$52.68	$53.76	$49.68	$50.52	103,583	—	—	—	—	—
2018-06-22	$47.40	$54.00	$47.40	$52.44	327,283	—	—	—	—	—
2018-06-21	$47.52	$47.76	$46.68	$46.92	31,000	—	—	—	—	—
2018-06-20	$46.68	$48.36	$46.26	$47.64	44,125	—	—	—	—	—
2018-06-19	$45.72	$46.32	$44.64	$46.20	75,242	—	—	—	—	—
2018-06-18	$44.04	$46.32	$44.04	$46.08	61,550	—	—	—	—	—
2018-06-15	$43.80	$44.28	$43.02	$44.04	38,733	—	—	—	—	—
2018-06-14	$45.00	$45.36	$44.04	$44.04	17,275	—	—	—	—	—
2018-06-13	$46.20	$46.44	$45.00	$45.00	21,758	—	—	—	—	—
2018-06-12	$46.92	$48.18	$45.96	$45.96	31,700	—	—	—	—	—
2018-06-11	$48.48	$49.08	$47.40	$47.52	19,800	—	—	—	—	—
2018-06-08	$49.20	$49.56	$48.36	$48.48	24,350	—	—	—	—	—
2018-06-07	$48.00	$49.20	$47.52	$48.96	42,925	—	—	—	—	—
2018-06-06	$47.28	$48.96	$46.80	$48.12	32,450	—	—	—	—	—
2018-06-05	$47.28	$48.00	$46.68	$47.28	33,158	—	—	—	—	—
2018-06-04	$47.16	$47.76	$46.50	$47.28	41,750	—	—	—	—	—
2018-06-01	$44.52	$47.70	$44.52	$47.04	63,708	—	—	—	—	—
2018-05-31	$44.76	$45.60	$43.80	$44.40	90,108	—	—	—	—	—
2018-05-30	$42.96	$45.12	$42.96	$45.00	58,717	—	—	—	—	—
2018-05-29	$42.24	$43.56	$41.64	$42.84	50,575	—	—	—	—	—
2018-05-25	$43.44	$43.44	$41.76	$42.48	51,492	—	—	—	—	—
2018-05-24	$44.88	$44.88	$43.74	$43.80	27,850	—	—	—	—	—
2018-05-23	$44.28	$45.84	$43.56	$45.24	44,708	—	—	—	—	—
2018-05-22	$45.24	$45.96	$44.04	$44.52	37,067	—	—	—	—	—
2018-05-21	$44.52	$45.48	$44.40	$45.36	44,483	—	—	—	—	—
2018-05-18	$43.92	$44.64	$43.56	$44.40	28,083	—	—	—	—	—
2018-05-17	$42.72	$44.76	$42.48	$44.04	32,367	—	—	—	—	—
2018-05-16	$41.76	$42.72	$41.28	$42.60	65,033	—	—	—	—	—
2018-05-15	$41.04	$42.12	$40.08	$42.12	23,050	—	—	—	—	—
2018-05-14	$40.80	$41.40	$40.44	$40.44	37,225	—	—	—	—	—
2018-05-11	$39.72	$40.68	$39.60	$40.56	25,950	—	—	—	—	—
2018-05-10	$40.08	$40.32	$39.24	$39.60	64,417	—	—	—	—	—
2018-05-09	$39.60	$40.56	$39.60	$40.08	60,283	—	—	—	—	—
2018-05-08	$39.72	$39.84	$38.52	$39.24	74,250	—	—	—	—	—
2018-05-07	$39.36	$40.56	$39.00	$39.96	70,667	—	—	—	—	—
2018-05-04	$37.20	$39.00	$36.60	$38.88	58,858	—	—	—	—	—
2018-05-03	$37.92	$38.40	$37.08	$37.44	52,158	—	—	—	—	—
2018-05-02	$36.36	$39.12	$36.36	$38.04	63,242	—	—	—	—	—
2018-05-01	$39.96	$40.68	$35.40	$36.24	122,408	—	—	—	—	—
2018-04-30	$42.12	$43.20	$39.72	$40.20	70,342	—	—	—	—	—
2018-04-27	$44.40	$45.36	$39.96	$42.24	98,142	—	—	—	—	—
2018-04-26	$47.16	$47.52	$46.08	$46.20	46,392	—	—	—	—	—
2018-04-25	$47.16	$47.52	$46.08	$46.80	37,567	—	—	—	—	—
2018-04-24	$48.00	$48.48	$46.80	$47.40	27,900	—	—	—	—	—
2018-04-23	$47.16	$48.78	$47.10	$48.00	36,258	—	—	—	—	—
2018-04-20	$48.60	$48.60	$46.92	$47.04	48,067	—	—	—	—	—
2018-04-19	$48.60	$49.68	$48.12	$48.96	42,233	—	—	—	—	—
2018-04-18	$48.96	$50.34	$48.48	$48.60	72,858	—	—	—	—	—
2018-04-17	$47.76	$48.96	$47.64	$48.72	78,283	—	—	—	—	—
2018-04-16	$46.56	$47.28	$45.84	$47.04	30,050	—	—	—	—	—
2018-04-13	$47.64	$48.00	$45.96	$46.56	56,142	—	—	—	—	—
2018-04-12	$47.40	$48.12	$46.44	$47.40	60,117	—	—	—	—	—
2018-04-11	$47.28	$48.24	$47.28	$47.40	68,133	—	—	—	—	—
2018-04-10	$46.56	$47.64	$45.74	$47.04	76,450	—	—	—	—	—
2018-04-09	$46.44	$46.44	$44.88	$45.48	35,308	—	—	—	—	—
2018-04-06	$46.68	$46.92	$45.06	$45.60	35,933	—	—	—	—	—
2018-04-05	$46.44	$47.70	$46.32	$46.80	113,392	—	—	—	—	—
2018-04-04	$45.24	$46.20	$43.86	$46.08	69,075	—	—	—	—	—
2018-04-03	$44.40	$46.08	$43.43	$45.72	60,692	—	—	—	—	—
2018-04-02	$44.64	$45.48	$43.20	$43.92	36,400	—	—	—	—	—
2018-03-29	$43.20	$45.30	$43.20	$45.24	53,625	—	—	—	—	—
2018-03-28	$44.04	$44.16	$42.84	$43.32	77,967	—	—	—	—	—
2018-03-27	$48.36	$48.36	$43.80	$44.04	77,958	—	—	—	—	—
2018-03-26	$48.00	$48.60	$47.40	$48.00	54,733	—	—	—	—	—
2018-03-23	$47.76	$48.84	$47.40	$47.88	62,750	—	—	—	—	—
2018-03-22	$48.36	$49.50	$47.16	$47.16	71,992	—	—	—	—	—
2018-03-21	$47.88	$49.62	$47.87	$48.36	108,225	—	—	—	—	—
2018-03-20	$46.80	$48.96	$46.56	$48.00	90,583	—	—	—	—	—
2018-03-19	$46.68	$47.58	$45.36	$46.56	90,642	—	—	—	—	—
2018-03-16	$48.96	$50.04	$46.56	$46.68	97,725	—	—	—	—	—
2018-03-15	$45.84	$49.26	$44.88	$48.96	208,350	—	—	—	—	—
2018-03-14	$46.08	$46.14	$44.52	$45.72	51,458	—	—	—	—	—
2018-03-13	$46.08	$46.38	$45.60	$46.08	70,233	—	—	—	—	—
2018-03-12	$45.96	$46.56	$45.48	$46.08	43,142	—	—	—	—	—
2018-03-09	$46.32	$46.56	$45.00	$45.72	88,617	—	—	—	—	—
2018-03-08	$46.20	$46.86	$45.24	$45.84	104,817	—	—	—	—	—
2018-03-07	$43.44	$47.04	$43.44	$46.20	211,050	—	—	—	—	—
2018-03-06	$45.12	$45.60	$43.20	$43.56	130,325	—	—	—	—	—
2018-03-05	$44.76	$46.20	$44.04	$45.24	178,175	—	—	—	—	—
2018-03-02	$43.44	$46.20	$42.54	$45.00	187,317	—	—	—	—	—
2018-03-01	$42.72	$44.28	$42.30	$43.92	62,683	—	—	—	—	—
2018-02-28	$43.92	$44.64	$42.60	$42.60	77,133	—	—	—	—	—
2018-02-27	$44.28	$44.64	$43.20	$43.68	92,517	—	—	—	—	—
2018-02-26	$45.24	$45.48	$43.20	$44.28	118,942	—	—	—	—	—
2018-02-23	$42.96	$45.60	$41.64	$44.88	86,533	—	—	—	—	—
2018-02-22	$38.28	$43.32	$37.32	$42.72	101,708	—	—	—	—	—
2018-02-21	$39.60	$40.20	$38.40	$39.48	37,408	—	—	—	—	—
2018-02-20	$40.32	$41.63	$39.72	$40.08	39,175	—	—	—	—	—
2018-02-16	$39.00	$41.70	$38.64	$40.44	39,058	—	—	—	—	—
2018-02-15	$41.04	$41.16	$38.82	$39.12	52,625	—	—	—	—	—
2018-02-14	$41.76	$42.00	$39.72	$41.04	52,650	—	—	—	—	—
2018-02-13	$39.00	$42.24	$38.48	$42.24	66,208	—	—	—	—	—
2018-02-12	$38.04	$39.84	$37.79	$39.12	37,692	—	—	—	—	—
2018-02-09	$38.40	$39.24	$36.48	$38.04	52,667	—	—	—	—	—
2018-02-08	$40.20	$40.20	$38.28	$38.28	48,092	—	—	—	—	—
2018-02-07	$40.20	$42.24	$39.79	$39.84	58,950	—	—	—	—	—
2018-02-06	$37.08	$41.16	$35.64	$40.32	100,225	—	—	—	—	—
2018-02-05	$39.12	$40.32	$37.80	$38.04	83,142	—	—	—	—	—
2018-02-02	$40.92	$40.92	$39.36	$39.84	81,908	—	—	—	—	—
2018-02-01	$42.00	$42.48	$40.14	$41.40	49,258	—	—	—	—	—
2018-01-31	$41.40	$43.68	$40.56	$42.00	112,767	—	—	—	—	—
2018-01-30	$42.84	$42.84	$39.84	$41.04	78,033	—	—	—	—	—
2018-01-29	$42.12	$43.68	$42.00	$42.96	64,983	—	—	—	—	—
2018-01-26	$44.04	$44.04	$42.48	$42.96	45,392	—	—	—	—	—
2018-01-25	$43.56	$43.92	$42.96	$43.80	70,400	—	—	—	—	—
2018-01-24	$44.40	$44.64	$42.60	$43.32	72,808	—	—	—	—	—
2018-01-23	$41.76	$45.72	$41.41	$44.64	153,592	—	—	—	—	—
2018-01-22	$42.00	$42.60	$39.60	$41.88	126,708	—	—	—	—	—
2018-01-19	$38.88	$42.96	$38.52	$42.36	196,142	—	—	—	—	—
2018-01-18	$38.64	$39.72	$37.56	$39.00	109,958	—	—	—	—	—
2018-01-17	$38.40	$39.84	$38.38	$38.52	60,350	—	—	—	—	—
2018-01-16	$38.76	$38.76	$37.44	$38.64	137,867	—	—	—	—	—
2018-01-12	$37.44	$38.76	$36.96	$38.40	81,667	—	—	—	—	—
2018-01-11	$36.48	$37.68	$36.24	$37.56	156,283	—	—	—	—	—
2018-01-10	$36.24	$36.96	$35.64	$36.48	110,917	—	—	—	—	—
2018-01-09	$36.48	$37.44	$35.28	$36.36	86,333	—	—	—	—	—
2018-01-08	$35.28	$36.96	$34.32	$36.72	102,475	—	—	—	—	—
2018-01-05	$34.80	$35.40	$34.32	$35.28	48,300	—	—	—	—	—
2018-01-04	$35.16	$35.40	$34.44	$34.68	78,125	—	—	—	—	—
2018-01-03	$34.56	$35.64	$34.20	$35.04	62,208	—	—	—	—	—
2018-01-02	$33.24	$35.28	$32.82	$34.68	100,133	—	—	—	—	—
2017-12-29	$31.56	$33.12	$31.33	$32.76	62,183	—	—	—	—	—
2017-12-28	$29.16	$31.80	$28.92	$31.68	85,558	—	—	—	—	—
2017-12-27	$28.80	$29.76	$28.56	$28.92	46,933	—	—	—	—	—
2017-12-26	$27.72	$29.40	$27.60	$29.16	58,358	—	—	—	—	—
2017-12-22	$28.44	$28.62	$27.78	$27.96	59,833	—	—	—	—	—
2017-12-21	$27.24	$28.80	$26.52	$28.68	72,867	—	—	—	—	—
2017-12-20	$27.12	$28.32	$27.00	$27.48	78,758	—	—	—	—	—
2017-12-19	$27.00	$27.84	$26.64	$26.76	64,108	—	—	—	—	—
2017-12-18	$26.76	$27.72	$26.64	$27.00	60,575	—	—	—	—	—
2017-12-15	$26.40	$26.88	$26.04	$26.52	55,042	—	—	—	—	—
2017-12-14	$26.04	$26.64	$25.92	$26.16	108,825	—	—	—	—	—
2017-12-13	$26.64	$27.24	$26.04	$26.16	69,858	—	—	—	—	—
2017-12-12	$26.76	$27.24	$26.04	$26.40	35,658	—	—	—	—	—
2017-12-11	$26.28	$27.48	$26.28	$26.76	56,775	—	—	—	—	—
2017-12-08	$26.40	$27.48	$25.92	$26.28	72,933	—	—	—	—	—
2017-12-07	$25.20	$26.88	$25.20	$26.28	48,975	—	—	—	—	—
2017-12-06	$25.68	$25.80	$25.08	$25.32	48,750	—	—	—	—	—
2017-12-05	$25.32	$26.76	$25.32	$26.16	189,842	—	—	—	—	—
2017-12-04	$24.60	$25.56	$24.48	$25.44	108,233	—	—	—	—	—
2017-12-01	$25.20	$25.72	$24.30	$24.60	56,750	—	—	—	—	—
2017-11-30	$24.60	$25.32	$24.24	$25.08	106,375	—	—	—	—	—
2017-11-29	$24.12	$25.44	$24.12	$24.12	78,367	—	—	—	—	—
2017-11-28	$23.64	$24.84	$23.52	$24.24	96,458	—	—	—	—	—
2017-11-27	$25.80	$28.20	$23.04	$23.76	261,958	—	—	—	—	—
2017-11-24	$24.00	$24.60	$23.88	$24.12	20,742	—	—	—	—	—
2017-11-22	$23.16	$23.88	$23.16	$23.88	20,817	—	—	—	—	—
2017-11-21	$23.88	$24.12	$22.44	$22.92	49,992	—	—	—	—	—
2017-11-20	$23.40	$24.72	$23.40	$23.88	48,675	—	—	—	—	—
2017-11-17	$24.84	$25.32	$23.28	$23.40	75,400	—	—	—	—	—
2017-11-16	$25.20	$26.28	$24.48	$24.72	51,083	—	—	—	—	—
2017-11-15	$25.68	$29.70	$24.60	$25.08	136,000	—	—	—	—	—
2017-11-14	$27.36	$27.48	$25.32	$25.32	78,275	—	—	—	—	—
2017-11-13	$27.84	$27.84	$26.76	$27.48	30,492	—	—	—	—	—
2017-11-10	$27.00	$28.32	$27.00	$28.08	40,358	—	—	—	—	—
2017-11-09	$27.36	$28.32	$26.64	$26.88	58,400	—	—	—	—	—
2017-11-08	$27.84	$28.07	$26.88	$27.48	29,850	—	—	—	—	—
2017-11-07	$27.60	$28.20	$26.40	$27.72	77,292	—	—	—	—	—
2017-11-06	$27.96	$28.38	$27.12	$27.96	73,458	—	—	—	—	—
2017-11-03	$27.24	$28.44	$26.76	$27.72	76,792	—	—	—	—	—
2017-11-02	$25.56	$27.90	$25.56	$27.24	68,875	—	—	—	—	—
2017-11-01	$25.68	$26.04	$25.20	$25.80	40,075	—	—	—	—	—
2017-10-31	$25.32	$25.68	$24.84	$25.08	49,975	—	—	—	—	—
2017-10-30	$23.52	$25.50	$23.52	$25.32	93,033	—	—	—	—	—
2017-10-27	$23.76	$24.36	$21.90	$23.52	139,242	—	—	—	—	—
2017-10-26	$27.12	$27.36	$22.32	$24.00	163,450	—	—	—	—	—
2017-10-25	$29.40	$29.64	$27.00	$27.24	96,567	—	—	—	—	—
2017-10-24	$29.76	$30.24	$29.52	$29.76	26,467	—	—	—	—	—
2017-10-23	$30.12	$30.24	$29.40	$29.88	48,758	—	—	—	—	—
2017-10-20	$29.64	$30.36	$29.28	$29.88	42,458	—	—	—	—	—
2017-10-19	$30.24	$30.24	$28.86	$29.52	33,683	—	—	—	—	—
2017-10-18	$30.00	$30.84	$29.76	$30.48	71,933	—	—	—	—	—
2017-10-17	$30.24	$30.24	$29.88	$30.00	35,358	—	—	—	—	—
2017-10-16	$29.76	$30.60	$29.40	$30.12	114,467	—	—	—	—	—
2017-10-13	$30.00	$30.36	$29.28	$29.52	30,125	—	—	—	—	—
2017-10-12	$29.52	$30.06	$28.92	$29.76	48,458	—	—	—	—	—
2017-10-11	$31.08	$31.20	$29.04	$29.88	96,425	—	—	—	—	—
2017-10-10	$31.44	$31.68	$30.00	$31.20	108,500	—	—	—	—	—
2017-10-09	$30.00	$31.68	$29.88	$31.20	53,700	—	—	—	—	—
2017-10-06	$32.04	$32.28	$27.84	$30.24	121,442	—	—	—	—	—
2017-10-05	$31.92	$33.00	$31.68	$32.28	63,292	—	—	—	—	—
2017-10-04	$34.20	$34.56	$31.92	$32.04	42,783	—	—	—	—	—
2017-10-03	$34.20	$34.62	$33.72	$34.20	43,425	—	—	—	—	—
2017-10-02	$33.84	$34.98	$33.48	$34.20	97,592	—	—	—	—	—
2017-09-29	$34.44	$34.56	$33.36	$34.20	70,892	—	—	—	—	—
2017-09-28	$34.80	$34.80	$33.72	$34.56	88,683	—	—	—	—	—
2017-09-27	$34.80	$35.34	$33.92	$34.80	67,142	—	—	—	—	—
2017-09-26	$33.00	$34.68	$32.88	$34.44	105,675	—	—	—	—	—
2017-09-25	$31.80	$34.56	$31.80	$33.48	94,608	—	—	—	—	—
2017-09-22	$30.72	$31.56	$30.36	$31.56	44,675	—	—	—	—	—
2017-09-21	$30.48	$30.84	$30.00	$30.72	67,150	—	—	—	—	—
2017-09-20	$30.24	$30.72	$30.00	$30.48	117,367	—	—	—	—	—
2017-09-19	$31.08	$31.44	$29.88	$30.24	64,933	—	—	—	—	—
2017-09-18	$31.20	$32.04	$30.54	$30.72	82,042	—	—	—	—	—
2017-09-15	$30.24	$31.08	$30.00	$31.08	64,583	—	—	—	—	—
2017-09-14	$29.28	$30.72	$29.16	$30.36	57,125	—	—	—	—	—
2017-09-13	$28.68	$29.52	$28.68	$29.28	66,633	—	—	—	—	—
2017-09-12	$27.24	$28.80	$27.12	$28.44	77,408	—	—	—	—	—
2017-09-11	$26.76	$27.42	$26.64	$27.36	30,917	—	—	—	—	—
2017-09-08	$27.12	$27.96	$26.28	$26.64	46,883	—	—	—	—	—
2017-09-07	$26.76	$27.48	$26.64	$27.24	36,042	—	—	—	—	—
2017-09-06	$25.92	$26.88	$25.92	$26.76	56,358	—	—	—	—	—
2017-09-05	$26.40	$26.52	$25.32	$25.68	43,058	—	—	—	—	—
2017-09-01	$25.44	$26.64	$25.32	$26.28	76,292	—	—	—	—	—
2017-08-31	$24.00	$26.40	$23.40	$25.56	116,750	—	—	—	—	—
2017-08-30	$23.52	$24.12	$22.32	$23.76	60,475	—	—	—	—	—
2017-08-29	$22.20	$23.88	$21.97	$23.64	50,742	—	—	—	—	—
2017-08-28	$21.84	$22.56	$21.84	$22.32	47,092	—	—	—	—	—
2017-08-25	$21.60	$22.32	$21.24	$21.72	65,192	—	—	—	—	—
2017-08-24	$20.28	$21.72	$20.28	$21.60	54,275	—	—	—	—	—
2017-08-23	$20.76	$20.78	$19.80	$20.16	44,292	—	—	—	—	—
2017-08-22	$20.04	$20.88	$20.04	$20.64	34,117	—	—	—	—	—
2017-08-21	$19.80	$20.04	$19.32	$20.04	42,200	—	—	—	—	—
2017-08-18	$18.96	$20.04	$18.84	$19.56	46,333	—	—	—	—	—
2017-08-17	$20.16	$20.88	$18.96	$19.08	38,000	—	—	—	—	—
2017-08-16	$21.48	$21.60	$20.16	$20.16	52,367	—	—	—	—	—
2017-08-15	$21.12	$21.72	$20.76	$21.48	30,867	—	—	—	—	—
2017-08-14	$20.88	$21.60	$20.76	$21.12	29,083	—	—	—	—	—
2017-08-11	$20.76	$21.60	$20.52	$20.76	22,808	—	—	—	—	—
2017-08-10	$21.24	$21.48	$20.64	$20.76	40,283	—	—	—	—	—
2017-08-09	$21.72	$22.08	$21.12	$21.12	29,267	—	—	—	—	—
2017-08-08	$22.08	$22.56	$21.36	$21.72	30,333	—	—	—	—	—
2017-08-07	$23.04	$23.28	$21.84	$22.20	41,375	—	—	—	—	—
2017-08-04	$21.84	$23.64	$21.84	$23.16	44,500	—	—	—	—	—
2017-08-03	$22.08	$22.92	$21.60	$21.84	50,525	—	—	—	—	—
2017-08-02	$22.68	$23.04	$22.08	$22.08	36,283	—	—	—	—	—
2017-08-01	$23.28	$23.64	$22.44	$22.68	49,075	—	—	—	—	—
2017-07-31	$24.00	$24.60	$22.68	$23.16	51,375	—	—	—	—	—
2017-07-28	$26.28	$26.64	$23.40	$24.48	72,117	—	—	—	—	—
2017-07-27	$26.04	$26.64	$25.44	$26.40	48,525	—	—	—	—	—
2017-07-26	$25.44	$26.40	$24.96	$26.16	44,850	—	—	—	—	—
2017-07-25	$25.08	$25.92	$24.84	$25.44	33,675	—	—	—	—	—
2017-07-24	$25.08	$25.32	$24.60	$24.96	26,133	—	—	—	—	—
2017-07-21	$26.28	$26.40	$25.08	$25.08	40,250	—	—	—	—	—
2017-07-20	$26.28	$26.75	$26.10	$26.16	28,100	—	—	—	—	—
2017-07-19	$25.44	$27.00	$25.44	$26.76	85,025	—	—	—	—	—
2017-07-18	$26.16	$26.76	$24.96	$25.44	48,075	—	—	—	—	—
2017-07-17	$26.40	$27.36	$25.86	$26.04	45,275	—	—	—	—	—
2017-07-14	$27.00	$27.48	$26.52	$26.88	27,850	—	—	—	—	—
2017-07-13	$25.56	$27.00	$25.32	$26.88	44,742	—	—	—	—	—
2017-07-12	$25.56	$26.10	$24.96	$25.56	44,567	—	—	—	—	—
2017-07-11	$26.16	$26.16	$24.96	$25.20	42,500	—	—	—	—	—
2017-07-10	$25.32	$26.28	$25.32	$25.92	19,383	—	—	—	—	—
2017-07-07	$25.32	$25.80	$24.66	$25.56	36,667	—	—	—	—	—
2017-07-06	$26.04	$26.28	$25.32	$25.44	41,242	—	—	—	—	—
2017-07-05	$27.12	$27.18	$25.68	$25.92	54,033	—	—	—	—	—
2017-07-03	$25.44	$27.72	$25.44	$26.88	93,492	—	—	—	—	—
2017-06-30	$25.20	$25.32	$24.36	$25.20	71,675	—	—	—	—	—
2017-06-29	$24.72	$26.16	$24.48	$25.32	60,075	—	—	—	—	—
2017-06-28	$24.60	$25.44	$23.88	$24.60	118,400	—	—	—	—	—
2017-06-27	$23.88	$24.72	$23.64	$24.36	81,908	—	—	—	—	—
2017-06-26	$23.04	$23.88	$22.50	$23.76	63,083	—	—	—	—	—
2017-06-23	$22.20	$23.28	$21.78	$23.04	75,958	—	—	—	—	—
2017-06-22	$21.36	$22.50	$21.36	$22.08	104,500	—	—	—	—	—
2017-06-21	$22.20	$22.20	$21.00	$21.48	43,533	—	—	—	—	—
2017-06-20	$22.56	$22.56	$21.84	$21.96	52,408	—	—	—	—	—
2017-06-19	$24.24	$25.22	$22.20	$22.56	90,408	—	—	—	—	—
2017-06-16	$22.68	$24.12	$22.68	$24.00	84,158	—	—	—	—	—
2017-06-15	$24.36	$24.60	$22.56	$23.28	172,250	—	—	—	—	—
2017-06-14	$25.80	$25.80	$23.64	$24.84	145,025	—	—	—	—	—
2017-06-13	$26.52	$26.52	$24.96	$25.56	241,225	—	—	—	—	—
2017-06-12	$25.20	$27.24	$24.36	$26.16	300,900	—	—	—	—	—
2017-06-09	$23.28	$24.60	$23.04	$23.88	69,033	—	—	—	—	—
2017-06-08	$22.92	$23.52	$22.56	$23.28	43,717	—	—	—	—	—
2017-06-07	$23.88	$24.06	$22.68	$22.92	52,908	—	—	—	—	—
2017-06-06	$23.28	$23.88	$22.38	$23.88	54,392	—	—	—	—	—
2017-06-05	$22.92	$23.88	$22.80	$23.40	27,125	—	—	—	—	—
2017-06-02	$23.52	$23.71	$22.80	$23.16	25,317	—	—	—	—	—
2017-06-01	$22.68	$23.64	$22.31	$23.40	58,967	—	—	—	—	—
2017-05-31	$24.00	$24.12	$22.32	$22.32	80,975	—	—	—	—	—
2017-05-30	$25.68	$25.80	$23.76	$23.88	52,725	—	—	—	—	—
2017-05-26	$25.20	$26.16	$25.20	$25.80	36,767	—	—	—	—	—
2017-05-25	$26.28	$27.24	$25.20	$25.20	35,875	—	—	—	—	—
2017-05-24	$27.24	$27.48	$26.04	$26.16	45,750	—	—	—	—	—
2017-05-23	$27.12	$27.96	$26.64	$27.24	44,875	—	—	—	—	—
2017-05-22	$28.20	$28.32	$27.12	$27.24	43,000	—	—	—	—	—
2017-05-19	$27.24	$28.44	$27.24	$27.84	44,250	—	—	—	—	—
2017-05-18	$27.72	$28.08	$26.88	$27.00	40,275	—	—	—	—	—
2017-05-17	$28.44	$28.68	$27.60	$27.84	41,467	—	—	—	—	—
2017-05-16	$29.76	$30.00	$27.72	$28.56	62,933	—	—	—	—	—
2017-05-15	$29.64	$30.24	$29.52	$29.76	50,042	—	—	—	—	—
2017-05-12	$30.60	$30.72	$29.40	$29.40	53,200	—	—	—	—	—
2017-05-11	$31.44	$31.56	$30.84	$30.84	31,192	—	—	—	—	—
2017-05-10	$30.12	$31.80	$30.12	$31.44	40,867	—	—	—	—	—
2017-05-09	$32.64	$32.76	$30.00	$30.24	100,750	—	—	—	—	—
2017-05-08	$33.72	$33.96	$32.76	$32.88	36,533	—	—	—	—	—
2017-05-05	$33.48	$34.32	$33.12	$33.60	35,183	—	—	—	—	—
2017-05-04	$33.96	$34.08	$33.00	$33.48	120,875	—	—	—	—	—
2017-05-03	$34.08	$34.56	$33.48	$34.20	91,425	—	—	—	—	—
2017-05-02	$35.52	$35.52	$33.60	$34.08	77,083	—	—	—	—	—
2017-05-01	$35.88	$36.36	$35.16	$35.28	71,183	—	—	—	—	—
2017-04-28	$36.36	$37.68	$35.70	$35.88	61,517	—	—	—	—	—
2017-04-27	$37.20	$37.44	$33.36	$36.84	191,742	—	—	—	—	—
2017-04-26	$38.16	$39.36	$38.16	$38.88	61,792	—	—	—	—	—
2017-04-25	$38.16	$38.82	$37.92	$38.40	54,525	—	—	—	—	—
2017-04-24	$38.52	$39.00	$36.24	$38.28	89,483	—	—	—	—	—
2017-04-21	$38.52	$39.00	$37.68	$38.04	90,775	—	—	—	—	—
2017-04-20	$39.00	$39.72	$38.52	$38.88	62,558	—	—	—	—	—
2017-04-19	$39.48	$40.08	$38.76	$38.88	82,975	—	—	—	—	—
2017-04-18	$38.16	$39.30	$38.04	$39.12	65,100	—	—	—	—	—
2017-04-17	$38.28	$39.60	$37.87	$38.40	125,700	—	—	—	—	—
2017-04-13	$38.28	$38.88	$37.56	$38.16	60,233	—	—	—	—	—
2017-04-12	$37.44	$37.92	$36.96	$37.92	81,042	—	—	—	—	—
2017-04-11	$36.96	$37.80	$36.84	$37.44	59,083	—	—	—	—	—
2017-04-10	$37.32	$37.68	$36.96	$37.32	68,783	—	—	—	—	—
2017-04-07	$36.00	$37.56	$35.28	$37.32	77,892	—	—	—	—	—
2017-04-06	$34.68	$37.08	$34.68	$36.60	67,600	—	—	—	—	—
2017-04-05	$35.52	$36.48	$34.68	$34.68	69,267	—	—	—	—	—
2017-04-04	$34.80	$36.24	$34.44	$34.92	105,733	—	—	—	—	—
2017-04-03	$35.76	$36.00	$34.56	$34.92	43,917	—	—	—	—	—
2017-03-31	$34.80	$36.60	$34.56	$35.88	66,925	—	—	—	—	—
2017-03-30	$35.04	$35.40	$34.56	$35.04	34,100	—	—	—	—	—
2017-03-29	$33.60	$35.40	$33.48	$35.16	48,408	—	—	—	—	—
2017-03-28	$33.00	$33.96	$32.16	$33.48	47,808	—	—	—	—	—
2017-03-27	$31.44	$32.88	$30.60	$32.76	77,325	—	—	—	—	—
2017-03-24	$32.40	$32.64	$31.56	$32.16	35,175	—	—	—	—	—
2017-03-23	$32.16	$33.06	$31.80	$32.28	68,075	—	—	—	—	—
2017-03-22	$32.16	$34.08	$31.56	$32.40	114,633	—	—	—	—	—
2017-03-21	$33.12	$33.72	$31.56	$31.56	87,183	—	—	—	—	—
2017-03-20	$32.52	$33.24	$31.69	$33.12	43,075	—	—	—	—	—
2017-03-17	$32.88	$33.84	$32.40	$32.76	57,717	—	—	—	—	—
2017-03-16	$33.60	$33.96	$32.64	$33.00	61,083	—	—	—	—	—
2017-03-15	$32.04	$33.24	$31.56	$32.88	68,100	—	—	—	—	—
2017-03-14	$33.24	$33.36	$31.08	$31.92	83,600	—	—	—	—	—
2017-03-13	$33.48	$34.80	$33.36	$33.48	77,233	—	—	—	—	—
2017-03-10	$36.48	$36.96	$33.36	$33.72	119,667	—	—	—	—	—
2017-03-09	$39.48	$40.08	$35.04	$35.76	211,608	—	—	—	—	—
2017-03-08	$40.32	$41.64	$39.42	$40.08	156,142	—	—	—	—	—
2017-03-07	$40.56	$41.40	$39.96	$40.68	77,258	—	—	—	—	—
2017-03-06	$41.64	$42.24	$40.08	$40.68	107,442	—	—	—	—	—
2017-03-03	$41.76	$42.84	$41.28	$41.64	105,508	—	—	—	—	—
2017-03-02	$43.32	$43.44	$40.68	$41.28	105,433	—	—	—	—	—
2017-03-01	$41.88	$44.76	$41.62	$43.80	240,300	—	—	—	—	—
2017-02-28	$41.76	$42.36	$39.72	$42.12	238,025	—	—	—	—	—
2017-02-27	$40.44	$44.40	$39.48	$42.00	212,825	—	—	—	—	—
2017-02-24	$38.40	$40.68	$38.16	$40.20	202,142	—	—	—	—	—
2017-02-23	$36.60	$39.72	$36.60	$38.64	144,917	—	—	—	—	—
2017-02-22	$39.24	$39.72	$38.52	$39.12	113,958	—	—	—	—	—
2017-02-21	$38.52	$40.20	$38.16	$39.24	174,492	—	—	—	—	—
2017-02-17	$38.76	$40.20	$36.60	$38.28	202,517	—	—	—	—	—
2017-02-16	$39.12	$39.48	$38.52	$38.88	99,767	—	—	—	—	—
2017-02-15	$38.28	$39.72	$38.16	$39.12	186,283	—	—	—	—	—
2017-02-14	$38.64	$39.24	$37.68	$38.40	83,792	—	—	—	—	—
2017-02-13	$38.40	$39.54	$38.04	$38.52	82,475	—	—	—	—	—
2017-02-10	$37.80	$39.00	$37.32	$38.28	51,458	—	—	—	—	—
2017-02-09	$36.84	$38.40	$36.72	$37.68	65,458	—	—	—	—	—
2017-02-08	$37.08	$37.08	$34.74	$36.36	126,658	—	—	—	—	—
2017-02-07	$38.88	$39.60	$37.08	$37.20	113,108	—	—	—	—	—
2017-02-06	$39.60	$40.44	$38.40	$39.24	101,000	—	—	—	—	—
2017-02-03	$39.00	$40.08	$37.56	$39.36	147,925	—	—	—	—	—
2017-02-02	$36.72	$39.66	$36.60	$39.00	693,067	—	—	—	—	—
2017-02-01	$42.84	$44.04	$42.12	$43.20	74,300	—	—	—	—	—
2017-01-31	$42.72	$44.40	$40.32	$42.48	108,450	—	—	—	—	—
2017-01-30	$40.20	$43.20	$38.34	$42.36	173,767	—	—	—	—	—
2017-01-27	$38.64	$41.76	$33.24	$39.60	241,425	—	—	—	—	—
2017-01-26	$40.80	$41.04	$38.16	$39.48	144,292	—	—	—	—	—
2017-01-25	$33.84	$42.84	$33.72	$40.32	491,450	—	—	—	—	—
2017-01-24	$31.20	$35.39	$30.96	$33.24	121,067	—	—	—	—	—
2017-01-23	$31.92	$32.28	$30.12	$30.96	43,808	—	—	—	—	—
2017-01-20	$30.60	$33.48	$30.00	$31.92	105,100	—	—	—	—	—
2017-01-19	$30.00	$30.60	$29.04	$30.36	41,425	—	—	—	—	—
2017-01-18	$30.96	$31.07	$28.92	$30.12	36,950	—	—	—	—	—
2017-01-17	$28.80	$31.74	$28.68	$30.96	81,625	—	—	—	—	—
2017-01-13	$28.32	$29.04	$28.08	$28.92	37,608	—	—	—	—	—
2017-01-12	$29.04	$29.36	$27.90	$28.68	46,792	—	—	—	—	—
2017-01-11	$27.24	$29.04	$27.24	$28.92	60,000	—	—	—	—	—
2017-01-10	$27.72	$28.55	$27.24	$27.24	41,958	—	—	—	—	—
2017-01-09	$27.72	$28.20	$27.24	$27.36	41,708	—	—	—	—	—
2017-01-06	$29.16	$29.40	$27.96	$28.44	37,225	—	—	—	—	—
2017-01-05	$28.56	$29.76	$28.44	$29.16	36,758	—	—	—	—	—
2017-01-04	$27.72	$29.40	$27.72	$28.68	58,683	—	—	—	—	—
2017-01-03	$26.52	$28.20	$26.48	$27.72	51,817	—	—	—	—	—
2016-12-30	$26.76	$26.76	$26.16	$26.40	34,742	—	—	—	—	—
2016-12-29	$26.88	$27.24	$26.40	$26.76	39,358	—	—	—	—	—
2016-12-28	$27.36	$27.84	$26.76	$27.12	27,200	—	—	—	—	—
2016-12-27	$27.60	$28.14	$27.24	$27.60	32,633	—	—	—	—	—
2016-12-23	$26.64	$27.48	$26.16	$27.48	38,067	—	—	—	—	—
2016-12-22	$28.32	$28.44	$26.64	$26.76	40,075	—	—	—	—	—
2016-12-21	$28.08	$28.44	$27.00	$28.32	71,250	—	—	—	—	—
2016-12-20	$27.96	$29.16	$27.72	$27.96	34,692	—	—	—	—	—
2016-12-19	$29.40	$29.52	$27.84	$27.96	35,158	—	—	—	—	—
2016-12-16	$28.32	$29.64	$27.84	$29.52	75,525	—	—	—	—	—
2016-12-15	$27.24	$28.44	$26.57	$27.84	65,392	—	—	—	—	—
2016-12-14	$28.68	$29.46	$27.24	$27.48	95,958	—	—	—	—	—
2016-12-13	$31.44	$31.80	$28.81	$29.40	60,817	—	—	—	—	—
2016-12-12	$33.60	$33.72	$30.00	$31.08	97,125	—	—	—	—	—
2016-12-09	$27.96	$31.20	$27.72	$30.96	99,375	—	—	—	—	—
2016-12-08	$29.04	$29.40	$27.00	$27.48	76,075	—	—	—	—	—
2016-12-07	$26.16	$29.28	$26.04	$28.68	139,442	—	—	—	—	—
2016-12-06	$24.24	$26.16	$23.76	$26.04	93,975	—	—	—	—	—
2016-12-05	$22.32	$24.60	$22.32	$24.24	113,200	—	—	—	—	—
2016-12-02	$23.64	$23.76	$21.96	$21.96	84,200	—	—	—	—	—
2016-12-01	$23.04	$24.00	$22.80	$23.64	82,458	—	—	—	—	—
2016-11-30	$22.80	$23.28	$21.60	$22.80	110,775	—	—	—	—	—
2016-11-29	$20.88	$22.32	$20.64	$21.36	52,308	—	—	—	—	—
2016-11-28	$21.84	$22.08	$21.12	$21.48	20,175	—	—	—	—	—
2016-11-25	$22.20	$22.32	$21.72	$21.72	6,625	—	—	—	—	—
2016-11-23	$21.12	$22.20	$21.05	$22.20	29,425	—	—	—	—	—
2016-11-22	$21.12	$21.66	$20.04	$21.36	37,700	—	—	—	—	—
2016-11-21	$22.56	$22.80	$20.64	$21.00	57,167	—	—	—	—	—
2016-11-18	$21.48	$22.56	$21.00	$22.08	43,100	—	—	—	—	—
2016-11-17	$21.84	$22.68	$21.36	$21.48	41,783	—	—	—	—	—
2016-11-16	$21.12	$22.44	$20.52	$21.60	75,650	—	—	—	—	—
2016-11-15	$21.00	$21.84	$20.94	$21.12	126,642	—	—	—	—	—
2016-11-14	$19.08	$20.88	$18.84	$20.64	91,217	—	—	—	—	—
2016-11-11	$19.56	$19.56	$17.76	$19.08	48,850	—	—	—	—	—
2016-11-10	$18.84	$20.16	$18.84	$19.68	65,992	—	—	—	—	—
2016-11-09	$17.04	$19.44	$16.80	$19.08	112,917	—	—	—	—	—
2016-11-08	$16.68	$17.94	$16.20	$17.40	67,133	—	—	—	—	—
2016-11-07	$16.80	$17.64	$16.44	$16.68	75,983	—	—	—	—	—
2016-11-04	$16.80	$17.28	$16.32	$16.80	59,000	—	—	—	—	—
2016-11-03	$16.20	$18.35	$16.14	$17.04	206,125	—	—	—	—	—
2016-11-02	$14.16	$16.20	$13.80	$16.08	153,808	—	—	—	—	—
2016-11-01	$13.68	$14.40	$13.68	$14.40	54,508	—	—	—	—	—
2016-10-31	$14.64	$14.88	$13.20	$13.56	77,350	—	—	—	—	—
2016-10-28	$13.80	$13.80	$12.96	$13.44	84,167	—	—	—	—	—
2016-10-27	$13.80	$13.92	$13.56	$13.80	55,925	—	—	—	—	—
2016-10-26	$13.68	$14.04	$13.44	$13.80	22,008	—	—	—	—	—
2016-10-25	$14.16	$14.40	$13.68	$13.92	38,742	—	—	—	—	—
2016-10-24	$14.64	$14.76	$13.32	$14.16	87,800	—	—	—	—	—
2016-10-21	$14.64	$14.76	$14.52	$14.64	16,450	—	—	—	—	—
2016-10-20	$15.00	$15.48	$14.40	$14.88	59,117	—	—	—	—	—
2016-10-19	$14.16	$15.00	$14.04	$15.00	134,783	—	—	—	—	—
2016-10-18	$13.80	$14.28	$13.56	$13.92	50,458	—	—	—	—	—
2016-10-17	$13.32	$13.80	$13.20	$13.56	20,775	—	—	—	—	—
2016-10-14	$13.61	$13.80	$13.20	$13.32	14,900	—	—	—	—	—
2016-10-13	$13.32	$13.80	$12.72	$13.56	39,708	—	—	—	—	—
2016-10-12	$13.56	$13.80	$13.08	$13.56	36,783	—	—	—	—	—
2016-10-11	$14.28	$14.28	$12.96	$13.56	30,483	—	—	—	—	—
2016-10-10	$13.92	$14.29	$13.68	$14.16	61,875	—	—	—	—	—
2016-10-07	$14.04	$14.16	$13.44	$13.56	27,442	—	—	—	—	—
2016-10-06	$14.16	$14.28	$13.56	$14.04	32,808	—	—	—	—	—
2016-10-05	$13.44	$14.16	$13.38	$14.16	77,167	—	—	—	—	—
2016-10-04	$14.40	$14.40	$13.32	$13.32	24,675	—	—	—	—	—
2016-10-03	$13.92	$14.28	$13.20	$14.16	47,625	—	—	—	—	—
2016-09-30	$13.68	$14.16	$13.44	$13.68	45,133	—	—	—	—	—
2016-09-29	$13.56	$14.40	$13.20	$13.32	57,708	—	—	—	—	—
2016-09-28	$12.12	$14.04	$12.12	$13.56	110,375	—	—	—	—	—
2016-09-27	$12.24	$12.84	$12.00	$12.12	112,117	—	—	—	—	—
2016-09-26	$12.48	$12.72	$12.24	$12.36	29,808	—	—	—	—	—
2016-09-23	$12.36	$13.20	$12.36	$12.48	33,392	—	—	—	—	—
2016-09-22	$13.20	$13.56	$12.36	$12.48	64,142	—	—	—	—	—
2016-09-21	$12.96	$13.20	$12.72	$12.96	65,608	—	—	—	—	—
2016-09-20	$13.32	$13.92	$12.72	$12.72	42,042	—	—	—	—	—
2016-09-19	$14.28	$14.28	$13.44	$13.56	29,367	—	—	—	—	—
2016-09-16	$12.84	$14.28	$12.72	$14.28	56,533	—	—	—	—	—
2016-09-15	$12.36	$13.68	$12.36	$12.84	47,600	—	—	—	—	—
2016-09-14	$12.36	$12.78	$12.12	$12.36	73,333	—	—	—	—	—
2016-09-13	$13.32	$13.68	$12.31	$12.60	101,683	—	—	—	—	—
2016-09-12	$13.56	$13.80	$13.20	$13.56	22,067	—	—	—	—	—
2016-09-09	$14.64	$14.88	$13.44	$13.68	65,442	—	—	—	—	—
2016-09-08	$13.80	$15.30	$13.68	$14.64	87,008	—	—	—	—	—
2016-09-07	$13.68	$13.91	$13.32	$13.68	15,342	—	—	—	—	—
2016-09-06	$14.16	$14.16	$13.20	$13.80	43,900	—	—	—	—	—
2016-09-02	$13.92	$14.28	$13.56	$13.68	40,150	—	—	—	—	—
2016-09-01	$13.68	$14.40	$12.96	$13.68	54,525	—	—	—	—	—
2016-08-31	$14.40	$14.64	$13.56	$13.80	44,525	—	—	—	—	—
2016-08-30	$15.12	$15.48	$14.40	$14.52	32,625	—	—	—	—	—
2016-08-29	$15.36	$15.84	$15.00	$15.12	28,558	—	—	—	—	—
2016-08-26	$15.60	$16.32	$15.60	$15.60	29,300	—	—	—	—	—
2016-08-25	$15.84	$16.08	$15.60	$15.72	30,342	—	—	—	—	—
2016-08-24	$16.32	$16.80	$15.84	$15.96	41,317	—	—	—	—	—
2016-08-23	$16.20	$16.68	$16.08	$16.44	24,033	—	—	—	—	—
2016-08-22	$16.56	$16.80	$16.20	$16.32	23,158	—	—	—	—	—
2016-08-19	$17.28	$17.40	$16.56	$16.68	52,650	—	—	—	—	—
2016-08-18	$16.68	$17.70	$16.55	$17.52	60,333	—	—	—	—	—
2016-08-17	$15.96	$16.56	$15.84	$16.32	32,500	—	—	—	—	—
2016-08-16	$16.08	$16.56	$15.78	$15.96	30,350	—	—	—	—	—
2016-08-15	$16.20	$16.44	$15.48	$16.08	61,917	—	—	—	—	—
2016-08-12	$16.68	$16.68	$15.96	$15.96	52,275	—	—	—	—	—
2016-08-11	$15.72	$16.80	$15.36	$16.44	50,467	—	—	—	—	—
2016-08-10	$16.92	$17.16	$15.60	$15.72	45,683	—	—	—	—	—
2016-08-09	$17.64	$18.00	$16.44	$17.16	110,267	—	—	—	—	—
2016-08-08	$16.56	$17.88	$16.20	$17.52	112,675	—	—	—	—	—
2016-08-05	$16.68	$16.68	$15.90	$16.32	64,025	—	—	—	—	—
2016-08-04	$16.20	$16.80	$16.20	$16.32	32,967	—	—	—	—	—
2016-08-03	$16.56	$17.04	$15.48	$16.56	60,950	—	—	—	—	—
2016-08-02	$15.60	$16.68	$15.60	$16.44	91,350	—	—	—	—	—
2016-08-01	$16.32	$16.50	$15.12	$15.48	49,833	—	—	—	—	—
2016-07-29	$18.00	$18.12	$16.32	$16.44	86,867	—	—	—	—	—
2016-07-28	$16.32	$17.16	$15.60	$16.44	79,008	—	—	—	—	—
2016-07-27	$16.80	$17.28	$15.84	$16.32	59,167	—	—	—	—	—
2016-07-26	$16.80	$17.40	$16.44	$16.44	79,500	—	—	—	—	—
2016-07-25	$17.40	$17.64	$16.56	$16.68	83,100	—	—	—	—	—
2016-07-22	$18.60	$18.84	$17.16	$17.76	87,017	—	—	—	—	—
2016-07-21	$19.20	$20.04	$18.60	$18.60	54,892	—	—	—	—	—
2016-07-20	$19.20	$19.68	$18.60	$19.32	55,008	—	—	—	—	—
2016-07-19	$20.28	$20.40	$19.32	$19.32	47,308	—	—	—	—	—
2016-07-18	$20.40	$20.88	$19.32	$20.40	90,700	—	—	—	—	—
2016-07-15	$22.32	$22.32	$20.52	$20.52	74,367	—	—	—	—	—
2016-07-14	$21.84	$22.08	$21.12	$21.84	58,958	—	—	—	—	—
2016-07-13	$21.84	$22.92	$20.88	$21.24	115,817	—	—	—	—	—
2016-07-12	$22.32	$23.04	$22.20	$22.56	92,050	—	—	—	—	—
2016-07-11	$22.80	$23.52	$21.72	$21.72	57,117	—	—	—	—	—
2016-07-08	$22.08	$22.80	$21.36	$22.56	52,542	—	—	—	—	—
2016-07-07	$22.20	$22.92	$21.24	$21.48	57,267	—	—	—	—	—
2016-07-06	$21.36	$22.56	$21.24	$21.96	47,242	—	—	—	—	—
2016-07-05	$22.20	$22.32	$20.88	$21.84	92,758	—	—	—	—	—
2016-07-01	$21.60	$23.16	$21.48	$22.92	56,867	—	—	—	—	—
2016-06-30	$22.08	$22.08	$20.64	$21.60	67,208	—	—	—	—	—
2016-06-29	$21.72	$22.22	$21.24	$21.48	95,483	—	—	—	—	—
2016-06-28	$20.88	$22.68	$20.88	$21.24	77,225	—	—	—	—	—
2016-06-27	$21.36	$22.32	$20.40	$20.52	169,300	—	—	—	—	—
2016-06-24	$21.96	$23.40	$21.48	$21.60	1,157,200	—	—	—	—	—
2016-06-23	$22.92	$23.16	$22.32	$23.16	197,117	—	—	—	—	—
2016-06-22	$25.32	$25.32	$22.44	$22.56	150,808	—	—	—	—	—
2016-06-21	$22.80	$23.16	$22.20	$22.92	102,050	—	—	—	—	—
2016-06-20	$23.76	$24.00	$22.80	$23.04	69,775	—	—	—	—	—
2016-06-17	$23.16	$24.00	$23.04	$23.16	102,142	—	—	—	—	—
2016-06-16	$24.12	$24.30	$22.32	$22.68	112,000	—	—	—	—	—
2016-06-15	$24.72	$25.80	$24.12	$24.48	43,175	—	—	—	—	—
2016-06-14	$24.96	$26.28	$24.48	$24.96	50,125	—	—	—	—	—
2016-06-13	$24.48	$26.04	$24.12	$25.80	56,200	—	—	—	—	—
2016-06-10	$26.76	$26.76	$24.60	$25.20	54,508	—	—	—	—	—
2016-06-09	$27.36	$27.84	$26.64	$27.12	39,650	—	—	—	—	—
2016-06-08	$27.36	$28.80	$27.29	$28.08	81,167	—	—	—	—	—
2016-06-07	$25.56	$26.88	$25.32	$26.88	95,617	—	—	—	—	—
2016-06-06	$24.12	$25.68	$23.64	$25.44	89,883	—	—	—	—	—
2016-06-03	$23.88	$24.48	$23.04	$23.88	44,417	—	—	—	—	—
2016-06-02	$23.52	$24.48	$22.80	$23.88	49,183	—	—	—	—	—
2016-06-01	$23.76	$24.12	$22.80	$24.12	56,800	—	—	—	—	—
2016-05-31	$24.24	$24.84	$23.40	$24.12	75,125	—	—	—	—	—
2016-05-27	$23.76	$24.60	$23.40	$24.00	32,342	—	—	—	—	—
2016-05-26	$25.32	$26.40	$24.00	$24.12	53,975	—	—	—	—	—
2016-05-25	$23.64	$26.16	$23.52	$24.60	95,708	—	—	—	—	—
2016-05-24	$23.04	$23.64	$22.08	$23.64	54,417	—	—	—	—	—
2016-05-23	$22.68	$23.16	$22.20	$22.68	40,858	—	—	—	—	—
2016-05-20	$22.80	$23.04	$21.96	$23.04	27,850	—	—	—	—	—
2016-05-19	$22.80	$23.04	$21.60	$22.56	44,792	—	—	—	—	—
2016-05-18	$24.84	$25.56	$22.38	$23.40	95,225	—	—	—	—	—
2016-05-17	$23.04	$25.08	$22.92	$24.96	87,217	—	—	—	—	—
2016-05-16	$23.04	$24.00	$22.56	$23.16	43,933	—	—	—	—	—
2016-05-13	$21.96	$22.92	$21.48	$22.56	44,200	—	—	—	—	—
2016-05-12	$23.04	$23.46	$21.60	$22.44	55,667	—	—	—	—	—
2016-05-11	$22.80	$24.00	$21.96	$22.80	76,983	—	—	—	—	—
2016-05-10	$22.20	$23.40	$21.60	$22.92	80,908	—	—	—	—	—
2016-05-09	$22.20	$23.28	$20.28	$22.20	114,717	—	—	—	—	—
2016-05-06	$21.84	$26.04	$21.66	$22.44	327,558	—	—	—	—	—
2016-05-05	$18.12	$22.32	$17.64	$21.84	298,025	—	—	—	—	—
2016-05-04	$17.16	$18.12	$16.32	$17.52	77,133	—	—	—	—	—
2016-05-03	$17.40	$17.50	$16.32	$17.04	34,892	—	—	—	—	—
2016-05-02	$17.88	$18.36	$16.80	$17.40	48,692	—	—	—	—	—
2016-04-29	$18.72	$19.08	$17.40	$18.24	64,150	—	—	—	—	—
2016-04-28	$17.28	$18.60	$14.52	$18.12	118,875	—	—	—	—	—
2016-04-27	$16.56	$18.00	$16.33	$17.28	86,392	—	—	—	—	—
2016-04-26	$15.48	$16.56	$15.00	$16.32	40,258	—	—	—	—	—
2016-04-25	$16.20	$16.32	$15.24	$15.24	58,075	—	—	—	—	—
2016-04-22	$15.36	$16.44	$14.52	$16.20	70,833	—	—	—	—	—
2016-04-21	$15.60	$16.08	$15.48	$15.60	70,367	—	—	—	—	—
2016-04-20	$15.48	$15.96	$15.12	$15.72	51,100	—	—	—	—	—
2016-04-19	$14.64	$15.84	$14.28	$15.60	45,417	—	—	—	—	—
2016-04-18	$13.56	$14.88	$13.20	$14.64	73,783	—	—	—	—	—
2016-04-15	$14.04	$14.88	$13.92	$14.16	30,967	—	—	—	—	—
2016-04-14	$14.40	$15.00	$14.04	$14.52	25,867	—	—	—	—	—
2016-04-13	$15.36	$16.08	$13.32	$14.40	79,550	—	—	—	—	—
2016-04-12	$13.92	$15.36	$13.80	$15.24	80,542	—	—	—	—	—
2016-04-11	$13.44	$14.28	$13.44	$13.80	34,442	—	—	—	—	—
2016-04-08	$13.08	$14.04	$12.84	$13.44	35,242	—	—	—	—	—
2016-04-07	$13.68	$13.80	$12.60	$12.60	36,983	—	—	—	—	—
2016-04-06	$13.08	$13.80	$12.12	$13.56	60,625	—	—	—	—	—
2016-04-05	$13.56	$14.04	$12.84	$12.84	52,217	—	—	—	—	—
2016-04-04	$14.88	$15.00	$13.80	$13.92	38,975	—	—	—	—	—
2016-04-01	$14.88	$15.00	$14.04	$14.76	32,150	—	—	—	—	—
2016-03-31	$15.84	$16.44	$14.76	$14.76	101,192	—	—	—	—	—
2016-03-30	$15.60	$16.92	$15.42	$15.96	38,117	—	—	—	—	—
2016-03-29	$14.88	$15.60	$14.40	$15.60	36,967	—	—	—	—	—
2016-03-28	$15.72	$15.84	$14.76	$15.12	32,500	—	—	—	—	—
2016-03-24	$14.88	$15.72	$14.76	$15.48	25,175	—	—	—	—	—
2016-03-23	$16.92	$17.28	$15.60	$15.72	46,158	—	—	—	—	—
2016-03-22	$18.00	$18.48	$17.28	$17.40	42,000	—	—	—	—	—
2016-03-21	$18.00	$19.68	$17.52	$18.48	96,408	—	—	—	—	—
2016-03-18	$16.80	$18.96	$15.36	$18.72	272,708	—	—	—	—	—
2016-03-17	$15.12	$16.32	$14.76	$16.32	57,200	—	—	—	—	—
2016-03-16	$14.52	$15.24	$13.99	$15.00	31,833	—	—	—	—	—
2016-03-15	$14.40	$15.72	$13.52	$14.40	49,308	—	—	—	—	—
2016-03-14	$15.00	$15.72	$14.40	$14.88	31,925	—	—	—	—	—
2016-03-11	$15.96	$15.96	$14.88	$15.24	52,942	—	—	—	—	—
2016-03-10	$16.08	$16.08	$14.40	$15.00	53,467	—	—	—	—	—
2016-03-09	$14.88	$16.08	$14.04	$16.08	85,233	—	—	—	—	—
2016-03-08	$17.16	$17.16	$13.80	$14.52	90,900	—	—	—	—	—
2016-03-07	$16.56	$17.88	$16.08	$17.04	119,683	—	—	—	—	—
2016-03-04	$12.48	$15.60	$12.48	$14.88	159,792	—	—	—	—	—
2016-03-03	$10.98	$12.48	$10.80	$12.12	112,075	—	—	—	—	—
2016-03-02	$10.80	$11.39	$10.56	$11.17	50,567	—	—	—	—	—
2016-03-01	$11.28	$11.64	$10.56	$10.80	45,683	—	—	—	—	—
2016-02-29	$10.92	$11.40	$10.56	$10.68	52,958	—	—	—	—	—
2016-02-26	$11.76	$12.24	$11.08	$11.33	51,800	—	—	—	—	—
2016-02-25	$10.45	$11.64	$10.33	$11.64	60,008	—	—	—	—	—
2016-02-24	$10.80	$10.97	$9.84	$10.80	35,383	—	—	—	—	—
2016-02-23	$11.16	$11.26	$10.62	$10.85	46,025	—	—	—	—	—
2016-02-22	$10.80	$11.28	$10.44	$10.68	53,533	—	—	—	—	—
2016-02-19	$10.80	$10.80	$10.20	$10.32	33,058	—	—	—	—	—
2016-02-18	$11.40	$11.88	$10.56	$10.56	27,717	—	—	—	—	—
2016-02-17	$10.70	$11.52	$10.70	$11.24	64,308	—	—	—	—	—
2016-02-16	$10.68	$11.88	$10.44	$10.63	63,375	—	—	—	—	—
2016-02-12	$10.18	$10.58	$9.84	$10.36	52,600	—	—	—	—	—
2016-02-11	$9.48	$10.32	$9.24	$9.83	60,692	—	—	—	—	—
2016-02-10	$10.68	$11.16	$9.60	$9.60	57,300	—	—	—	—	—
2016-02-09	$11.76	$12.10	$10.56	$10.60	50,592	—	—	—	—	—
2016-02-08	$12.96	$12.96	$11.64	$11.88	54,608	—	—	—	—	—
2016-02-05	$14.04	$14.88	$13.20	$13.20	42,225	—	—	—	—	—
2016-02-04	$14.04	$15.36	$13.98	$14.28	55,283	—	—	—	—	—
2016-02-03	$13.68	$14.16	$12.72	$13.92	57,458	—	—	—	—	—
2016-02-02	$13.32	$13.80	$12.60	$13.20	60,200	—	—	—	—	—
2016-02-01	$12.72	$13.68	$11.95	$13.44	62,783	—	—	—	—	—
2016-01-29	$13.08	$13.32	$12.60	$12.96	83,442	—	—	—	—	—
2016-01-28	$11.76	$14.04	$11.64	$12.84	120,283	—	—	—	—	—
2016-01-27	$10.68	$11.76	$10.34	$10.74	39,242	—	—	—	—	—
2016-01-26	$10.80	$11.52	$10.20	$10.86	62,158	—	—	—	—	—
2016-01-25	$11.16	$11.76	$10.32	$10.40	62,667	—	—	—	—	—
2016-01-22	$12.36	$12.36	$11.16	$11.42	49,817	—	—	—	—	—
2016-01-21	$10.56	$11.64	$10.20	$11.23	73,125	—	—	—	—	—
2016-01-20	$10.02	$10.80	$8.96	$10.32	181,725	—	—	—	—	—
2016-01-19	$12.36	$12.72	$11.23	$11.29	76,308	—	—	—	—	—
2016-01-15	$12.12	$12.60	$11.88	$12.36	75,183	—	—	—	—	—
2016-01-14	$12.24	$13.20	$11.64	$12.96	109,025	—	—	—	—	—
2016-01-13	$12.96	$13.68	$11.64	$12.00	145,350	—	—	—	—	—
2016-01-12	$13.92	$13.92	$12.72	$12.96	135,667	—	—	—	—	—
2016-01-11	$14.52	$14.64	$13.44	$13.68	125,142	—	—	—	—	—
2016-01-08	$15.36	$15.72	$14.16	$14.76	169,733	—	—	—	—	—
2016-01-07	$15.60	$15.84	$15.00	$15.12	90,725	—	—	—	—	—
2016-01-06	$16.80	$17.28	$16.08	$16.20	128,067	—	—	—	—	—
2016-01-05	$17.28	$17.88	$16.56	$17.52	73,642	—	—	—	—	—
2016-01-04	$17.16	$18.00	$16.92	$17.64	53,092	—	—	—	—	—
2015-12-31	$18.24	$18.73	$16.56	$17.04	124,683	—	—	—	—	—
2015-12-30	$18.96	$19.68	$18.36	$18.48	41,367	—	—	—	—	—
2015-12-29	$19.68	$19.80	$19.20	$19.44	82,450	—	—	—	—	—
2015-12-28	$19.68	$20.16	$18.48	$19.20	57,708	—	—	—	—	—
2015-12-24	$19.20	$20.28	$19.08	$20.04	44,333	—	—	—	—	—
2015-12-23	$18.24	$19.08	$18.12	$18.96	77,617	—	—	—	—	—
2015-12-22	$16.92	$18.24	$16.68	$17.88	63,833	—	—	—	—	—
2015-12-21	$17.52	$18.00	$16.92	$17.04	59,383	—	—	—	—	—
2015-12-18	$16.56	$17.52	$16.56	$17.52	143,442	—	—	—	—	—
2015-12-17	$16.32	$16.92	$16.20	$16.68	131,783	—	—	—	—	—
2015-12-16	$16.80	$17.04	$16.08	$16.20	175,508	—	—	—	—	—
2015-12-15	$15.84	$16.80	$15.72	$16.80	94,842	—	—	—	—	—
2015-12-14	$17.52	$17.88	$15.42	$15.72	100,933	—	—	—	—	—
2015-12-11	$18.00	$18.96	$17.40	$17.76	116,525	—	—	—	—	—
2015-12-10	$17.04	$18.84	$16.80	$18.48	83,650	—	—	—	—	—
2015-12-09	$18.24	$19.20	$16.80	$17.04	102,650	—	—	—	—	—
2015-12-08	$16.92	$18.48	$16.44	$18.00	158,383	—	—	—	—	—
2015-12-07	$19.80	$19.92	$17.04	$17.16	173,483	—	—	—	—	—
2015-12-04	$21.96	$22.08	$19.44	$20.40	153,275	—	—	—	—	—
2015-12-03	$23.04	$23.16	$22.14	$22.44	49,700	—	—	—	—	—
2015-12-02	$23.28	$23.52	$22.20	$22.92	130,083	—	—	—	—	—
2015-12-01	$23.28	$23.76	$22.80	$23.52	123,000	—	—	—	—	—
2015-11-30	$23.88	$24.12	$23.04	$23.28	149,383	—	—	—	—	—
2015-11-27	$23.52	$24.00	$23.40	$24.00	13,967	—	—	—	—	—
2015-11-25	$23.40	$24.12	$23.16	$23.76	46,150	—	—	—	—	—
2015-11-24	$23.76	$24.60	$23.40	$23.76	58,325	—	—	—	—	—
2015-11-23	$23.40	$24.36	$23.16	$23.64	50,450	—	—	—	—	—
2015-11-20	$23.88	$24.00	$22.92	$23.40	72,850	—	—	—	—	—
2015-11-19	$24.24	$24.84	$23.16	$23.76	80,725	—	—	—	—	—
2015-11-18	$23.40	$24.72	$23.16	$24.60	59,392	—	—	—	—	—
2015-11-17	$24.12	$24.84	$23.28	$23.76	52,625	—	—	—	—	—
2015-11-16	$23.04	$24.72	$22.80	$24.48	63,650	—	—	—	—	—
2015-11-13	$22.92	$24.60	$22.80	$23.28	50,958	—	—	—	—	—
2015-11-12	$23.40	$24.24	$22.68	$23.40	66,650	—	—	—	—	—
2015-11-11	$24.48	$24.72	$23.52	$23.76	57,267	—	—	—	—	—
2015-11-10	$25.08	$25.32	$24.12	$24.72	58,175	—	—	—	—	—
2015-11-09	$25.44	$25.92	$24.24	$25.08	62,475	—	—	—	—	—
2015-11-06	$24.84	$26.28	$24.60	$25.80	68,458	—	—	—	—	—
2015-11-05	$26.16	$26.52	$25.08	$25.56	74,475	—	—	—	—	—
2015-11-04	$25.92	$28.68	$25.32	$26.40	195,825	—	—	—	—	—
2015-11-03	$23.04	$26.64	$23.04	$26.04	230,492	—	—	—	—	—
2015-11-02	$21.00	$24.48	$21.00	$23.52	167,325	—	—	—	—	—
2015-10-30	$21.96	$22.44	$21.00	$22.32	111,367	—	—	—	—	—
2015-10-29	$22.08	$23.28	$21.66	$21.84	53,250	—	—	—	—	—
2015-10-28	$21.60	$23.40	$21.12	$23.04	80,067	—	—	—	—	—
2015-10-27	$23.04	$23.40	$21.00	$21.60	124,125	—	—	—	—	—
2015-10-26	$24.72	$24.72	$23.16	$23.40	80,200	—	—	—	—	—
2015-10-23	$23.88	$25.56	$23.88	$24.72	91,450	—	—	—	—	—
2015-10-22	$23.88	$25.20	$23.40	$24.24	64,550	—	—	—	—	—
2015-10-21	$24.12	$25.44	$23.64	$23.76	68,267	—	—	—	—	—
2015-10-20	$23.04	$25.68	$23.04	$24.72	82,975	—	—	—	—	—
2015-10-19	$23.88	$24.00	$22.80	$23.40	63,217	—	—	—	—	—
2015-10-16	$24.96	$25.08	$23.64	$24.36	51,558	—	—	—	—	—
2015-10-15	$23.28	$25.08	$22.92	$24.84	61,817	—	—	—	—	—
2015-10-14	$24.72	$25.56	$23.28	$23.28	80,100	—	—	—	—	—
2015-10-13	$23.40	$25.44	$23.40	$25.08	70,258	—	—	—	—	—
2015-10-12	$26.40	$26.52	$22.92	$23.88	123,158	—	—	—	—	—
2015-10-09	$24.36	$26.88	$24.24	$25.92	169,800	—	—	—	—	—
2015-10-08	$23.88	$24.60	$22.62	$24.12	181,200	—	—	—	—	—
2015-10-07	$24.48	$25.32	$22.92	$23.64	185,700	—	—	—	—	—
2015-10-06	$21.84	$24.48	$21.84	$23.40	174,633	—	—	—	—	—
2015-10-05	$20.16	$22.80	$19.80	$21.96	161,600	—	—	—	—	—
2015-10-02	$17.04	$21.48	$16.80	$20.28	176,417	—	—	—	—	—
2015-10-01	$17.88	$18.84	$16.68	$16.92	101,017	—	—	—	—	—
2015-09-30	$18.00	$18.72	$17.40	$17.76	111,808	—	—	—	—	—
2015-09-29	$19.32	$19.56	$17.64	$18.24	118,433	—	—	—	—	—
2015-09-28	$21.12	$21.12	$18.84	$19.20	108,358	—	—	—	—	—
2015-09-25	$20.40	$21.48	$20.04	$21.24	130,825	—	—	—	—	—
2015-09-24	$19.80	$20.76	$19.80	$20.40	83,758	—	—	—	—	—
2015-09-23	$21.00	$21.60	$19.92	$20.04	104,200	—	—	—	—	—
2015-09-22	$20.64	$22.08	$20.52	$21.36	100,667	—	—	—	—	—
2015-09-21	$22.32	$23.04	$21.36	$21.48	127,092	—	—	—	—	—
2015-09-18	$21.96	$23.04	$21.18	$21.72	876,467	—	—	—	—	—
2015-09-17	$22.92	$23.40	$21.96	$22.20	173,200	—	—	—	—	—
2015-09-16	$22.56	$23.88	$22.46	$23.28	238,717	—	—	—	—	—
2015-09-15	$21.84	$23.64	$21.24	$21.60	151,517	—	—	—	—	—
2015-09-14	$20.88	$21.48	$20.52	$21.36	86,875	—	—	—	—	—
2015-09-11	$21.60	$21.60	$20.40	$20.88	100,950	—	—	—	—	—
2015-09-10	$20.88	$23.04	$19.80	$22.68	141,058	—	—	—	—	—
2015-09-09	$22.80	$23.34	$20.64	$20.64	158,275	—	—	—	—	—
2015-09-08	$24.72	$24.95	$21.96	$22.32	217,458	—	—	—	—	—
2015-09-04	$24.84	$25.20	$24.24	$24.48	51,850	—	—	—	—	—
2015-09-03	$24.72	$26.40	$24.36	$25.20	128,675	—	—	—	—	—
2015-09-02	$25.20	$26.64	$22.80	$24.00	160,608	—	—	—	—	—
2015-09-01	$21.48	$23.28	$21.12	$22.32	183,192	—	—	—	—	—
2015-08-31	$21.60	$23.76	$20.16	$23.40	168,308	—	—	—	—	—
2015-08-28	$18.84	$22.56	$18.72	$21.48	191,408	—	—	—	—	—
2015-08-27	$17.76	$21.36	$17.64	$18.60	245,142	—	—	—	—	—
2015-08-26	$15.24	$18.00	$15.00	$17.64	254,767	—	—	—	—	—
2015-08-25	$15.00	$15.48	$14.64	$15.00	94,583	—	—	—	—	—
2015-08-24	$14.88	$15.36	$14.04	$14.64	115,258	—	—	—	—	—
2015-08-21	$15.00	$15.60	$14.52	$15.36	100,900	—	—	—	—	—
2015-08-20	$15.48	$15.72	$14.82	$15.24	189,358	—	—	—	—	—
2015-08-19	$16.80	$17.28	$15.24	$15.48	194,225	—	—	—	—	—
2015-08-18	$17.40	$17.52	$16.02	$17.28	175,400	—	—	—	—	—
2015-08-17	$19.08	$19.08	$15.96	$17.40	234,992	—	—	—	—	—
2015-08-14	$19.56	$20.76	$18.72	$18.96	160,192	—	—	—	—	—
2015-08-13	$20.16	$21.24	$19.56	$19.80	87,558	—	—	—	—	—
2015-08-12	$21.60	$22.56	$20.28	$20.64	154,267	—	—	—	—	—
2015-08-11	$22.56	$23.16	$21.60	$21.72	82,933	—	—	—	—	—
2015-08-10	$22.56	$23.76	$22.56	$23.16	96,317	—	—	—	—	—
2015-08-07	$23.52	$25.20	$22.56	$22.80	63,358	—	—	—	—	—
2015-08-06	$22.80	$24.00	$22.56	$24.00	76,250	—	—	—	—	—
2015-08-05	$22.68	$24.00	$22.68	$23.28	78,067	—	—	—	—	—
2015-08-04	$21.48	$23.04	$21.18	$23.04	77,942	—	—	—	—	—
2015-08-03	$24.84	$24.84	$21.24	$22.20	212,667	—	—	—	—	—
2015-07-31	$23.04	$26.28	$22.80	$25.68	332,392	—	—	—	—	—
2015-07-30	$22.20	$23.10	$20.64	$21.96	140,950	—	—	—	—	—
2015-07-29	$20.64	$23.16	$20.40	$22.32	224,675	—	—	—	—	—
2015-07-28	$22.68	$22.68	$19.08	$19.92	394,733	—	—	—	—	—
2015-07-27	$24.00	$24.24	$22.32	$22.44	240,017	—	—	—	—	—
2015-07-24	$26.52	$26.76	$24.12	$24.24	148,900	—	—	—	—	—
2015-07-23	$26.52	$27.60	$26.04	$27.00	124,767	—	—	—	—	—
2015-07-22	$27.96	$28.20	$25.80	$26.04	195,000	—	—	—	—	—
2015-07-21	$28.80	$29.88	$28.32	$28.68	67,267	—	—	—	—	—
2015-07-20	$32.04	$32.04	$28.32	$28.80	184,542	—	—	—	—	—
2015-07-17	$33.72	$33.72	$31.32	$31.92	50,333	—	—	—	—	—
2015-07-16	$33.36	$33.84	$32.40	$33.24	65,667	—	—	—	—	—
2015-07-15	$34.68	$34.92	$32.52	$32.88	81,617	—	—	—	—	—
2015-07-14	$34.20	$35.88	$33.72	$34.68	72,600	—	—	—	—	—
2015-07-13	$34.80	$35.16	$33.60	$34.44	53,533	—	—	—	—	—
2015-07-10	$36.48	$36.84	$34.08	$34.44	78,700	—	—	—	—	—
2015-07-09	$36.60	$37.20	$35.88	$36.24	162,850	—	—	—	—	—
2015-07-08	$34.80	$36.48	$34.20	$36.00	127,775	—	—	—	—	—
2015-07-07	$33.36	$35.52	$31.32	$34.80	129,875	—	—	—	—	—
2015-07-06	$33.96	$34.90	$33.60	$33.60	87,875	—	—	—	—	—
2015-07-02	$34.68	$35.88	$34.20	$35.28	48,408	—	—	—	—	—
2015-07-01	$36.60	$37.44	$34.20	$34.32	132,367	—	—	—	—	—
2015-06-30	$36.72	$36.96	$34.86	$36.84	102,125	—	—	—	—	—
2015-06-29	$38.16	$38.88	$36.24	$36.48	117,550	—	—	—	—	—
2015-06-26	$37.80	$39.24	$37.20	$38.88	193,250	—	—	—	—	—
2015-06-25	$40.32	$41.04	$37.68	$37.80	122,258	—	—	—	—	—
2015-06-24	$41.16	$42.00	$40.56	$40.56	78,000	—	—	—	—	—
2015-06-23	$41.76	$42.36	$41.16	$41.52	86,508	—	—	—	—	—
2015-06-22	$42.00	$43.08	$41.16	$41.76	69,642	—	—	—	—	—
2015-06-19	$41.16	$42.36	$40.44	$42.12	125,433	—	—	—	—	—
2015-06-18	$40.80	$41.76	$40.32	$41.40	84,000	—	—	—	—	—
2015-06-17	$41.16	$42.36	$40.32	$40.80	110,942	—	—	—	—	—
2015-06-16	$42.12	$42.96	$40.80	$40.80	113,117	—	—	—	—	—
2015-06-15	$40.56	$42.48	$39.48	$42.12	196,992	—	—	—	—	—
2015-06-12	$41.64	$42.60	$40.20	$40.92	187,183	—	—	—	—	—
2015-06-11	$43.08	$43.56	$41.52	$41.76	136,108	—	—	—	—	—
2015-06-10	$41.52	$43.80	$41.52	$43.32	220,992	—	—	—	—	—
2015-06-09	$43.32	$44.04	$40.56	$41.28	217,525	—	—	—	—	—
2015-06-08	$44.88	$45.12	$42.24	$42.72	171,092	—	—	—	—	—
2015-06-05	$44.28	$46.32	$44.04	$45.24	69,908	—	—	—	—	—
2015-06-04	$44.76	$45.12	$43.92	$44.64	75,958	—	—	—	—	—
2015-06-03	$46.20	$46.80	$44.88	$45.24	111,092	—	—	—	—	—
2015-06-02	$45.36	$46.56	$44.64	$46.32	116,258	—	—	—	—	—
2015-06-01	$48.00	$48.00	$43.74	$45.12	193,050	—	—	—	—	—
2015-05-29	$45.84	$48.24	$45.36	$48.00	165,225	—	—	—	—	—
2015-05-28	$46.92	$47.40	$45.96	$46.08	149,900	—	—	—	—	—
2015-05-27	$47.52	$48.00	$46.44	$47.40	177,750	—	—	—	—	—
2015-05-26	$47.64	$48.60	$47.22	$47.88	124,650	—	—	—	—	—
2015-05-22	$48.00	$48.72	$46.92	$48.36	160,508	—	—	—	—	—
2015-05-21	$46.92	$49.20	$46.92	$48.48	163,433	—	—	—	—	—
2015-05-20	$47.88	$48.24	$46.44	$47.64	85,825	—	—	—	—	—
2015-05-19	$51.72	$52.20	$47.16	$47.64	254,267	—	—	—	—	—
2015-05-18	$51.12	$53.76	$50.64	$52.44	158,417	—	—	—	—	—
2015-05-15	$53.52	$54.00	$51.84	$52.20	158,400	—	—	—	—	—
2015-05-14	$55.08	$56.04	$53.40	$53.52	185,283	—	—	—	—	—
2015-05-13	$55.20	$56.16	$54.12	$54.24	271,508	—	—	—	—	—
2015-05-12	$55.20	$56.04	$54.24	$54.24	299,183	—	—	—	—	—
2015-05-11	$54.84	$57.18	$54.48	$55.32	306,358	—	—	—	—	—
2015-05-08	$53.88	$55.44	$51.36	$54.60	348,258	—	—	—	—	—
2015-05-07	$55.56	$56.40	$51.96	$53.16	418,283	—	—	—	—	—
2015-05-06	$58.20	$59.16	$55.32	$56.16	422,933	—	—	—	—	—
2015-05-05	$57.60	$59.46	$56.76	$57.60	505,050	—	—	—	—	—
2015-05-04	$54.00	$56.16	$53.40	$55.68	429,925	—	—	—	—	—
2015-05-01	$55.08	$56.04	$52.80	$54.00	562,800	—	—	—	—	—
2015-04-30	$49.08	$56.16	$48.72	$56.04	1,062,733	—	—	—	—	—
2015-04-29	$45.84	$48.12	$44.52	$47.16	248,633	—	—	—	—	—
2015-04-28	$42.36	$46.08	$42.00	$45.84	166,142	—	—	—	—	—
2015-04-27	$41.64	$42.72	$41.16	$41.64	102,950	—	—	—	—	—
2015-04-24	$42.24	$42.72	$40.92	$41.16	133,325	—	—	—	—	—
2015-04-23	$39.72	$42.48	$39.72	$41.88	154,708	—	—	—	—	—
2015-04-22	$40.80	$41.52	$39.48	$39.60	109,175	—	—	—	—	—
2015-04-21	$43.08	$43.80	$40.32	$40.68	131,308	—	—	—	—	—
2015-04-20	$43.20	$45.96	$41.64	$42.72	205,683	—	—	—	—	—
2015-04-17	$45.72	$45.72	$42.96	$43.20	189,958	—	—	—	—	—
2015-04-16	$47.76	$48.12	$46.20	$46.32	181,333	—	—	—	—	—
2015-04-15	$43.68	$48.96	$42.84	$48.00	295,417	—	—	—	—	—
2015-04-14	$42.12	$43.56	$40.92	$43.44	117,908	—	—	—	—	—
2015-04-13	$41.64	$42.36	$41.16	$42.12	105,000	—	—	—	—	—
2015-04-10	$40.68	$41.88	$40.56	$41.76	130,875	—	—	—	—	—
2015-04-09	$39.72	$40.68	$38.52	$40.44	126,592	—	—	—	—	—
2015-04-08	$38.40	$39.60	$37.60	$39.48	278,533	—	—	—	—	—
2015-04-07	$37.56	$39.24	$36.84	$38.64	184,800	—	—	—	—	—
2015-04-06	$34.44	$37.68	$34.20	$37.44	164,200	—	—	—	—	—
2015-04-02	$33.12	$35.16	$32.76	$35.04	176,575	—	—	—	—	—
2015-04-01	$30.60	$33.24	$30.60	$33.12	156,833	—	—	—	—	—
2015-03-31	$30.00	$30.60	$30.00	$30.48	145,192	—	—	—	—	—
2015-03-30	$30.96	$31.44	$29.40	$30.36	117,442	—	—	—	—	—
2015-03-27	$30.96	$31.80	$30.36	$30.72	87,100	—	—	—	—	—
2015-03-26	$32.76	$32.88	$30.84	$31.08	131,158	—	—	—	—	—
2015-03-25	$31.68	$32.76	$31.32	$31.56	183,675	—	—	—	—	—
2015-03-24	$31.08	$33.36	$30.72	$31.56	230,492	—	—	—	—	—
2015-03-23	$29.40	$32.40	$29.28	$31.08	285,108	—	—	—	—	—
2015-03-20	$29.40	$29.76	$28.32	$28.92	245,342	—	—	—	—	—
2015-03-19	$29.16	$29.64	$28.20	$28.92	151,475	—	—	—	—	—
2015-03-18	$30.48	$30.48	$27.00	$30.00	239,192	—	—	—	—	—
2015-03-17	$32.40	$32.40	$30.00	$30.36	220,508	—	—	—	—	—
2015-03-16	$34.68	$35.04	$32.64	$32.76	205,100	—	—	—	—	—
2015-03-13	$40.44	$40.80	$34.32	$35.04	535,158	—	—	—	—	—
2015-03-12	$41.04	$42.24	$40.68	$42.24	112,208	—	—	—	—	—
2015-03-11	$40.68	$41.82	$39.96	$41.16	90,717	—	—	—	—	—
2015-03-10	$40.56	$41.64	$39.84	$40.44	113,083	—	—	—	—	—
2015-03-09	$43.56	$44.28	$40.80	$41.16	165,467	—	—	—	—	—
2015-03-06	$44.16	$44.88	$43.56	$43.68	86,133	—	—	—	—	—
2015-03-05	$44.16	$45.12	$43.32	$44.16	68,308	—	—	—	—	—
2015-03-04	$45.72	$45.72	$43.56	$44.40	95,983	—	—	—	—	—
2015-03-03	$45.36	$46.32	$45.12	$45.24	129,600	—	—	—	—	—
2015-03-02	$47.16	$47.16	$45.24	$45.72	117,342	—	—	—	—	—
2015-02-27	$45.12	$47.40	$44.88	$47.28	134,200	—	—	—	—	—
2015-02-26	$44.40	$45.60	$44.40	$45.12	74,975	—	—	—	—	—
2015-02-25	$45.36	$46.20	$44.40	$45.36	79,033	—	—	—	—	—
2015-02-24	$45.36	$45.36	$44.64	$45.36	85,133	—	—	—	—	—
2015-02-23	$43.92	$45.00	$43.08	$44.28	108,492	—	—	—	—	—
2015-02-20	$46.32	$46.56	$43.80	$44.40	124,442	—	—	—	—	—
2015-02-19	$47.16	$47.16	$45.00	$46.20	215,183	—	—	—	—	—
2015-02-18	$47.64	$48.72	$46.68	$48.60	187,883	—	—	—	—	—
2015-02-17	$48.36	$48.72	$46.13	$47.52	263,350	—	—	—	—	—
2015-02-13	$45.36	$47.40	$45.12	$46.44	288,633	—	—	—	—	—
2015-02-12	$44.28	$46.20	$43.80	$44.64	208,942	—	—	—	—	—
2015-02-11	$42.72	$44.16	$41.52	$43.32	191,400	—	—	—	—	—
2015-02-10	$44.40	$44.40	$41.77	$42.84	271,025	—	—	—	—	—
2015-02-09	$40.20	$45.84	$40.08	$44.52	470,700	—	—	—	—	—
2015-02-06	$38.28	$40.08	$38.16	$39.84	200,650	—	—	—	—	—
2015-02-05	$36.36	$38.64	$36.12	$38.04	210,892	—	—	—	—	—
2015-02-04	$38.28	$38.28	$36.00	$36.12	273,150	—	—	—	—	—
2015-02-03	$35.64	$39.84	$35.64	$39.24	497,442	—	—	—	—	—
2015-02-02	$36.00	$36.00	$33.48	$34.20	217,067	—	—	—	—	—
2015-01-30	$33.12	$35.64	$32.40	$35.16	290,333	—	—	—	—	—
2015-01-29	$36.24	$36.60	$31.92	$33.00	352,300	—	—	—	—	—
2015-01-28	$37.80	$37.80	$36.00	$36.36	256,808	—	—	—	—	—
2015-01-27	$37.44	$38.16	$37.08	$37.56	125,425	—	—	—	—	—
2015-01-26	$38.76	$38.88	$36.96	$37.56	132,717	—	—	—	—	—
2015-01-23	$38.04	$38.52	$37.68	$37.80	111,950	—	—	—	—	—
2015-01-22	$38.04	$38.46	$37.68	$38.04	138,558	—	—	—	—	—
2015-01-21	$39.84	$39.84	$37.44	$37.68	158,992	—	—	—	—	—
2015-01-20	$39.12	$39.96	$37.92	$39.72	104,850	—	—	—	—	—
2015-01-16	$40.44	$41.52	$39.12	$39.36	142,442	—	—	—	—	—
2015-01-15	$42.36	$42.48	$40.32	$40.32	239,592	—	—	—	—	—
2015-01-14	$39.00	$41.64	$39.00	$41.64	210,092	—	—	—	—	—
2015-01-13	$39.12	$40.68	$37.92	$39.96	324,942	—	—	—	—	—
2015-01-12	$38.88	$40.08	$37.44	$39.36	197,892	—	—	—	—	—
2015-01-09	$37.68	$39.24	$37.32	$39.12	251,525	—	—	—	—	—
2015-01-08	$37.80	$39.12	$37.32	$37.80	469,933	—	—	—	—	—
2015-01-07	$37.32	$38.64	$37.08	$37.20	291,558	—	—	—	—	—
2015-01-06	$41.04	$41.28	$36.78	$37.32	555,683	—	—	—	—	—
2015-01-05	$46.20	$46.32	$40.68	$41.16	818,592	—	—	—	—	—
2015-01-02	$49.20	$50.40	$46.44	$46.44	708,825	—	—	—	—	—
2014-12-31	$49.32	$50.28	$48.12	$49.32	1,118,442	—	—	—	—	—
2014-12-30	$59.40	$61.80	$46.56	$47.04	4,745,067	—	—	—	—	—
2014-12-29	$96.96	$100.20	$96.84	$99.24	120,975	—	—	—	—	—
2014-12-26	$96.72	$98.70	$95.76	$96.72	79,458	—	—	—	—	—
2014-12-24	$102.84	$102.84	$96.00	$96.12	58,125	—	—	—	—	—
2014-12-23	$100.08	$104.52	$99.00	$102.84	121,358	—	—	—	—	—
2014-12-22	$102.12	$102.20	$96.96	$99.24	93,492	—	—	—	—	—
2014-12-19	$94.80	$105.24	$94.68	$102.72	270,383	—	—	—	—	—
2014-12-18	$94.44	$96.00	$92.04	$94.80	174,300	—	—	—	—	—
2014-12-17	$84.12	$93.36	$81.72	$93.12	419,100	—	—	—	—	—
2014-12-16	$87.72	$91.56	$82.32	$83.76	1,430,492	—	—	—	—	—
2014-12-15	$94.20	$94.44	$87.84	$88.32	126,658	—	—	—	—	—
2014-12-12	$93.72	$96.96	$92.52	$93.72	142,992	—	—	—	—	—
2014-12-11	$93.84	$100.08	$91.56	$95.52	283,717	—	—	—	—	—
2014-12-10	$102.12	$102.12	$91.44	$93.72	363,333	—	—	—	—	—
2014-12-09	$100.80	$111.00	$100.68	$107.88	145,900	—	—	—	—	—
2014-12-08	$106.80	$106.80	$101.28	$102.12	105,400	—	—	—	—	—
2014-12-05	$108.36	$109.92	$106.32	$107.40	78,617	—	—	—	—	—
2014-12-04	$107.52	$109.92	$105.12	$107.88	136,700	—	—	—	—	—
2014-12-03	$109.20	$109.92	$106.32	$107.88	109,733	—	—	—	—	—
2014-12-02	$106.20	$110.04	$105.60	$109.20	155,317	—	—	—	—	—
2014-12-01	$111.72	$111.72	$102.12	$106.68	154,642	—	—	—	—	—
2014-11-28	$125.76	$125.76	$111.72	$113.04	153,900	—	—	—	—	—
2014-11-26	$128.88	$129.60	$127.92	$128.04	72,650	—	—	—	—	—
2014-11-25	$129.00	$129.72	$127.80	$128.64	55,700	—	—	—	—	—
2014-11-24	$125.16	$131.28	$124.44	$129.00	134,508	—	—	—	—	—
2014-11-21	$126.12	$126.60	$123.60	$124.80	96,192	—	—	—	—	—
2014-11-20	$119.88	$125.64	$118.80	$124.68	76,358	—	—	—	—	—
2014-11-19	$123.36	$123.36	$118.08	$120.00	121,867	—	—	—	—	—
2014-11-18	$125.40	$127.08	$122.64	$122.88	136,942	—	—	—	—	—
2014-11-17	$127.44	$129.00	$125.52	$125.64	80,817	—	—	—	—	—
2014-11-14	$126.60	$130.80	$123.96	$127.68	87,783	—	—	—	—	—
2014-11-13	$129.60	$131.52	$123.60	$126.00	127,108	—	—	—	$1.56	—
2014-11-12	$131.16	$133.32	$128.52	$132.72	99,567	—	—	—	—	—
2014-11-11	$129.72	$131.64	$127.02	$131.52	90,500	—	—	—	—	—
2014-11-10	$132.12	$135.84	$125.34	$129.72	155,758	—	—	—	—	—
2014-11-07	$132.72	$134.04	$127.20	$131.88	235,367	—	—	—	—	—
2014-11-06	$141.36	$143.40	$130.50	$131.76	219,517	—	—	—	—	—
2014-11-05	$133.92	$139.92	$133.92	$139.20	152,242	—	—	—	—	—
2014-11-04	$140.40	$141.36	$132.00	$132.36	119,275	—	—	—	—	—
2014-11-03	$145.92	$147.12	$139.68	$140.40	119,300	—	—	—	—	—
2014-10-31	$149.52	$150.00	$144.36	$146.28	107,433	—	—	—	—	—
2014-10-30	$145.32	$147.36	$144.12	$146.40	107,025	—	—	—	—	—
2014-10-29	$149.88	$150.72	$144.12	$144.72	120,442	—	—	—	—	—
2014-10-28	$146.64	$150.72	$144.96	$149.88	102,925	—	—	—	—	—
2014-10-27	$148.32	$150.00	$144.36	$145.92	119,092	—	—	—	—	—
2014-10-24	$154.08	$155.74	$147.24	$148.20	92,275	—	—	—	—	—
2014-10-23	$152.40	$158.04	$151.80	$153.12	190,517	—	—	—	—	—
2014-10-22	$148.92	$153.00	$147.48	$150.00	76,708	—	—	—	—	—
2014-10-21	$145.08	$151.68	$144.84	$148.20	137,617	—	—	—	—	—
2014-10-20	$146.28	$148.44	$143.40	$144.72	93,000	—	—	—	—	—
2014-10-17	$150.48	$152.04	$144.84	$145.68	99,958	—	—	—	—	—
2014-10-16	$149.28	$151.92	$144.60	$148.80	183,417	—	—	—	—	—
2014-10-15	$143.88	$154.92	$139.56	$152.52	163,975	—	—	—	—	—
2014-10-14	$149.88	$149.88	$144.24	$146.04	160,925	—	—	—	—	—
2014-10-13	$151.32	$154.68	$146.34	$149.52	117,650	—	—	—	—	—
2014-10-10	$152.04	$157.68	$144.84	$149.52	335,467	—	—	—	—	—
2014-10-09	$152.40	$153.36	$146.40	$147.12	123,850	—	—	—	—	—
2014-10-08	$151.68	$153.60	$148.68	$153.12	215,525	—	—	—	—	—
2014-10-07	$157.32	$157.56	$151.08	$151.92	270,933	—	—	—	—	—
2014-10-06	$156.24	$159.96	$150.96	$159.00	216,400	—	—	—	—	—
2014-10-03	$151.08	$156.72	$148.80	$156.12	211,975	—	—	—	—	—
2014-10-02	$149.52	$153.00	$145.20	$150.72	163,242	—	—	—	—	—
2014-10-01	$142.08	$153.00	$141.60	$150.24	652,742	—	—	—	—	—
2014-09-30	$153.72	$159.00	$139.20	$139.32	926,808	—	—	—	—	—
2014-09-29	$184.20	$186.00	$153.12	$154.08	1,849,283	—	—	—	—	—
2014-09-26	$301.80	$307.68	$294.12	$305.64	151,150	—	—	—	—	—
2014-09-25	$297.60	$301.20	$290.52	$299.64	80,158	—	—	—	—	—
2014-09-24	$294.12	$304.92	$290.28	$299.04	130,592	—	—	—	—	—
2014-09-23	$297.00	$299.64	$293.40	$293.40	70,083	—	—	—	—	—
2014-09-22	$303.12	$304.32	$294.60	$297.48	75,042	—	—	—	—	—
2014-09-19	$309.00	$313.44	$302.64	$304.32	113,425	—	—	—	—	—
2014-09-18	$299.40	$309.72	$298.32	$306.24	57,367	—	—	—	—	—
2014-09-17	$296.64	$303.12	$296.64	$298.08	68,792	—	—	—	—	—
2014-09-16	$297.36	$302.52	$295.80	$297.48	49,158	—	—	—	—	—
2014-09-15	$300.72	$301.32	$296.76	$298.44	36,000	—	—	—	—	—
2014-09-12	$302.28	$303.00	$296.52	$300.00	55,817	—	—	—	—	—
2014-09-11	$299.76	$304.08	$298.92	$302.28	59,275	—	—	—	—	—
2014-09-10	$297.96	$301.92	$294.00	$301.32	37,158	—	—	—	—	—
2014-09-09	$303.60	$303.72	$297.84	$298.08	53,617	—	—	—	—	—
2014-09-08	$300.60	$305.88	$300.36	$304.68	59,617	—	—	—	—	—
2014-09-05	$297.96	$302.16	$295.56	$300.12	55,692	—	—	—	—	—
2014-09-04	$301.44	$303.12	$297.24	$299.04	72,300	—	—	—	—	—
2014-09-03	$305.76	$313.56	$300.84	$301.56	106,717	—	—	—	—	—
2014-09-02	$306.60	$308.04	$301.26	$305.88	96,342	—	—	—	—	—
2014-08-29	$302.64	$305.16	$299.76	$304.92	26,925	—	—	—	—	—
2014-08-28	$298.32	$305.64	$297.72	$302.64	32,308	—	—	—	—	—
2014-08-27	$301.20	$302.40	$298.92	$300.12	20,425	—	—	—	—	—
2014-08-26	$300.24	$302.58	$299.76	$300.24	28,575	—	—	—	—	—
2014-08-25	$303.00	$305.76	$299.04	$299.88	30,717	—	—	—	—	—
2014-08-22	$305.52	$306.60	$301.08	$301.20	28,800	—	—	—	—	—
2014-08-21	$298.56	$308.04	$297.72	$305.52	79,558	—	—	—	—	—
2014-08-20	$296.76	$299.52	$295.31	$297.60	86,692	—	—	—	—	—
2014-08-19	$300.36	$300.36	$296.04	$298.20	56,742	—	—	—	—	—
2014-08-18	$296.88	$307.08	$294.00	$299.76	141,850	—	—	—	—	—
2014-08-15	$296.88	$297.60	$289.56	$294.24	119,575	—	—	—	—	—
2014-08-14	$308.64	$310.44	$292.44	$294.00	82,758	—	—	—	—	—
2014-08-13	$298.92	$313.68	$298.92	$309.12	133,475	—	—	—	$1.56	—
2014-08-12	$304.08	$307.92	$299.64	$300.84	39,767	—	—	—	—	—
2014-08-11	$305.88	$307.68	$300.84	$305.88	66,700	—	—	—	—	—
2014-08-08	$298.80	$306.72	$296.88	$304.20	137,483	—	—	—	—	—
2014-08-07	$294.96	$301.56	$292.44	$299.40	85,033	—	—	—	—	—
2014-08-06	$302.04	$308.88	$286.32	$294.60	238,483	—	—	—	—	—
2014-08-05	$305.88	$310.08	$300.48	$304.32	95,533	—	—	—	—	—
2014-08-04	$307.56	$310.92	$303.00	$308.28	231,425	—	—	—	—	—
2014-08-01	$305.52	$310.68	$300.12	$307.20	199,125	—	—	—	—	—
2014-07-31	$309.72	$311.04	$299.28	$304.80	121,250	—	—	—	—	—
2014-07-30	$313.68	$317.40	$309.84	$312.60	87,608	—	—	—	—	—
2014-07-29	$313.92	$315.84	$308.52	$311.64	76,025	—	—	—	—	—
2014-07-28	$304.92	$316.80	$299.16	$314.40	116,567	—	—	—	—	—
2014-07-25	$302.40	$305.76	$298.80	$303.72	48,575	—	—	—	—	—
2014-07-24	$308.40	$308.40	$303.12	$304.56	42,292	—	—	—	—	—
2014-07-23	$306.24	$307.92	$301.56	$307.08	39,450	—	—	—	—	—
2014-07-22	$307.68	$309.24	$304.44	$306.24	32,167	—	—	—	—	—
2014-07-21	$309.36	$309.48	$301.68	$305.52	50,567	—	—	—	—	—
2014-07-18	$303.48	$314.04	$303.00	$308.76	62,108	—	—	—	—	—
2014-07-17	$313.80	$317.28	$303.48	$304.32	67,817	—	—	—	—	—
2014-07-16	$321.00	$321.00	$313.20	$315.48	55,150	—	—	—	—	—
2014-07-15	$318.24	$321.12	$312.36	$320.28	40,142	—	—	—	—	—
2014-07-14	$325.08	$325.68	$318.00	$319.56	90,650	—	—	—	—	—
2014-07-11	$318.96	$324.84	$318.00	$321.96	60,808	—	—	—	—	—
2014-07-10	$323.16	$326.04	$318.96	$319.92	79,450	—	—	—	—	—
2014-07-09	$326.40	$332.16	$320.40	$329.40	60,208	—	—	—	—	—
2014-07-08	$325.44	$326.40	$319.80	$324.60	218,092	—	—	—	—	—
2014-07-07	$325.20	$338.28	$322.68	$324.60	101,000	—	—	—	—	—
2014-07-03	$319.08	$328.68	$316.80	$326.04	27,208	—	—	—	—	—
2014-07-02	$309.84	$323.16	$306.96	$318.60	74,758	—	—	—	—	—
2014-07-01	$300.00	$318.24	$300.00	$311.52	159,692	—	—	—	—	—
2014-06-30	$312.36	$312.96	$299.04	$300.36	118,808	—	—	—	—	—
2014-06-27	$303.72	$315.48	$302.33	$312.12	636,792	—	—	—	—	—
2014-06-26	$302.76	$309.60	$298.20	$305.40	81,317	—	—	—	—	—
2014-06-25	$300.36	$309.84	$299.40	$302.88	155,508	—	—	—	—	—
2014-06-24	$305.64	$308.28	$301.20	$302.40	104,100	—	—	—	—	—
2014-06-23	$302.28	$306.72	$296.40	$305.16	115,367	—	—	—	—	—
2014-06-20	$309.00	$317.94	$301.44	$303.00	244,950	—	—	—	—	—
2014-06-19	$316.68	$321.36	$306.00	$309.72	167,592	—	—	—	—	—
2014-06-18	$317.88	$321.36	$306.96	$316.92	159,292	—	—	—	—	—
2014-06-17	$335.88	$340.44	$314.10	$321.48	209,392	—	—	—	—	—
2014-06-16	$324.72	$340.80	$324.36	$336.00	176,850	—	—	—	—	—
2014-06-13	$308.64	$326.88	$306.00	$324.48	114,133	—	—	—	—	—
2014-06-12	$299.16	$315.96	$298.20	$309.24	172,900	—	—	—	—	—
2014-06-11	$284.16	$305.40	$279.12	$298.20	167,308	—	—	—	—	—
2014-06-10	$281.16	$287.88	$273.96	$283.80	243,558	—	—	—	—	—
2014-06-09	$273.00	$284.16	$271.80	$275.52	172,767	—	—	—	—	—
2014-06-06	$272.04	$278.88	$269.52	$273.00	204,017	—	—	—	—	—
2014-06-05	$274.44	$279.36	$271.20	$272.04	147,350	—	—	—	—	—
2014-06-04	$277.92	$282.12	$270.96	$274.08	188,392	—	—	—	—	—
2014-06-03	$278.40	$298.68	$273.96	$277.20	315,842	—	—	—	—	—
2014-06-02	$273.48	$295.08	$269.52	$279.00	129,367	—	—	—	—	—

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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