Conduent Inc CNDT

-88.0%vs Day 1

Spinoff of Xerox Holdings Corp (XRX) · Classic Spinoff · Spun Jan 3, 2017

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	January 3, 2017
Days since spinoff	3555 days · 3552 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	January 3, 2019
Parent	Xerox Holdings Corp (XRX)
Day-1 reaction
Day 1 open	$14.85
Day 1 return (open→close)	-7.6%
Day 1 price (close)	$13.72
Day 1 range	$13.48 – $14.94 +10.8% spread
Day 1 low held?	Breached after 5 sessions to -91.5% below
Price levels
Post-spin low (closing)	$1.16 on Mar 18, 2026 · 3361 days post-spin
Current price (Sep 25, 2026)	$1.64
Returns
Return vs Day 1 (close)	-88.0%
— range by day 1 entry theoretical bounds	-89.0% to -87.8%
Return vs post-spin low	+41.4%
First-quarter return (≈90d)	+19.5%
1-year return	+18.4%
3-year return	-56.5%
5-year return	-59.2%
Annualized return (CAGR)	-19.6%
Versus benchmarks
S&P 500 over same window	+302.4%
Annualized excess vs S&P	-35.0%
Risk & recovery
Max drawdown	-95.0%
Days to recover Day 1	2 days
Shares & ownership
Shares outstanding Mar 31, 2026	155,096,814
Treasury shares repurchased and held · Mar 31, 2026	70,097,000
Diluted average shares the EPS denominator	154,903,000
Free float	141,792,979 91% of shares outstanding
Held by institutions	76% insiders 10.1%
Share count trend Mar 2025 → Mar 2026	-4.2% net buyback
Volume & liquidity
Traded per day 20-session median	$1.58M
Normal volume baseline	1,993,250 shares · now 0.47x
Day 1 volume	22.4x normal · first week 8.4x
Decay	half in 2 sessions · normal by 17

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

Price History

Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$1.64	$1.72	$1.63	$1.64	1,086,400	141,792,979	0.70%	$254M	—	—
2026-09-24	$1.63	$1.64	$1.58	$1.63	824,200	141,792,979	0.53%	$253M	—	—
2026-09-23	$1.65	$1.65	$1.60	$1.60	740,500	141,792,979	0.48%	$248M	—	—
2026-09-22	$1.64	$1.68	$1.61	$1.65	1,261,100	141,792,979	0.81%	$256M	—	—
2026-09-21	$1.62	$1.66	$1.61	$1.63	811,000	141,792,979	0.52%	$253M	—	—
2026-09-18	$1.69	$1.69	$1.61	$1.61	2,726,700	141,792,979	1.76%	$250M	—	—
2026-09-17	$1.64	$1.73	$1.61	$1.70	752,700	141,792,979	0.49%	$264M	—	—
2026-09-16	$1.65	$1.67	$1.61	$1.62	966,800	141,792,979	0.62%	$251M	—	—
2026-09-15	$1.58	$1.66	$1.53	$1.64	833,400	141,792,979	0.54%	$254M	—	—
2026-09-14	$1.55	$1.62	$1.53	$1.58	911,300	141,618,796	0.59%	$245M	—	—
2026-09-11	$1.58	$1.61	$1.52	$1.57	1,034,200	141,618,796	0.67%	$244M	—	—
2026-09-10	$1.58	$1.60	$1.53	$1.58	762,100	141,618,796	0.49%	$245M	—	—
2026-09-09	$1.66	$1.75	$1.58	$1.59	1,192,500	141,618,796	0.77%	$247M	—	—
2026-09-08	$1.92	$1.95	$1.63	$1.65	1,987,600	141,618,796	1.28%	$256M	—	—
2026-09-04	$1.90	$1.96	$1.84	$1.94	680,700	141,618,796	0.44%	$301M	—	—
2026-09-03	$1.90	$2.01	$1.88	$1.89	1,355,100	141,618,796	0.87%	$293M	—	—
2026-09-02	$1.80	$1.90	$1.78	$1.89	1,250,200	141,618,796	0.81%	$293M	—	—
2026-09-01	$1.73	$1.82	$1.73	$1.80	1,133,200	141,618,796	0.73%	$279M	—	—
2026-08-31	$1.71	$1.75	$1.68	$1.72	924,600	141,618,796	0.60%	$267M	—	—
2026-08-28	$1.75	$1.77	$1.71	$1.72	550,800	141,968,717	0.36%	$267M	—	—
2026-08-27	$1.67	$1.75	$1.67	$1.74	522,400	141,968,717	0.34%	$270M	—	—
2026-08-26	$1.63	$1.69	$1.61	$1.68	594,800	141,968,717	0.38%	$261M	—	—
2026-08-25	$1.61	$1.65	$1.61	$1.63	390,900	141,968,717	0.25%	$253M	—	—
2026-08-24	$1.61	$1.66	$1.61	$1.61	550,600	141,968,717	0.36%	$250M	—	—
2026-08-21	$1.55	$1.61	$1.53	$1.61	821,400	141,968,717	0.53%	$250M	—	—
2026-08-20	$1.47	$1.59	$1.45	$1.55	1,899,000	141,968,717	1.22%	$240M	—	—
2026-08-19	$1.44	$1.51	$1.44	$1.46	999,300	141,968,717	0.64%	$226M	—	—
2026-08-18	$1.46	$1.50	$1.43	$1.43	824,300	141,968,717	0.53%	$222M	—	—
2026-08-17	$1.50	$1.52	$1.46	$1.46	1,053,000	141,968,717	0.68%	$226M	—	—
2026-08-14	$1.61	$1.64	$1.50	$1.52	1,005,100	—	0.65%	$236M	—	—
2026-08-13	$1.54	$1.63	$1.52	$1.62	1,121,300	—	0.72%	$251M	—	—
2026-08-12	$1.55	$1.59	$1.52	$1.55	1,143,100	—	0.74%	$240M	—	—
2026-08-11	$1.53	$1.62	$1.50	$1.58	1,271,500	—	0.82%	$245M	—	—
2026-08-10	$1.49	$1.64	$1.48	$1.56	1,729,500	—	1.12%	$242M	—	—
2026-08-07	$1.76	$1.80	$1.69	$1.70	970,800	—	0.63%	$264M	—	—
2026-08-06	$1.72	$1.77	$1.69	$1.75	686,700	—	0.44%	$271M	—	—
2026-08-05	$1.75	$1.78	$1.71	$1.72	800,800	—	0.52%	$267M	—	—
2026-08-04	$1.72	$1.79	$1.71	$1.78	1,319,700	—	0.85%	$276M	—	—
2026-08-03	$1.57	$1.76	$1.57	$1.73	1,592,500	—	1.03%	$268M	—	—
2026-07-31	$1.60	$1.61	$1.54	$1.57	548,100	—	0.35%	$244M	—	—
2026-07-30	$1.65	$1.65	$1.56	$1.58	386,700	—	0.25%	$245M	—	—
2026-07-29	$1.61	$1.68	$1.59	$1.63	734,000	—	0.47%	$253M	—	—
2026-07-28	$1.53	$1.65	$1.52	$1.62	1,049,100	—	0.68%	$251M	—	—
2026-07-27	$1.51	$1.57	$1.50	$1.51	837,000	—	0.54%	$234M	—	—
2026-07-24	$1.44	$1.53	$1.44	$1.48	660,000	—	0.43%	$230M	—	—
2026-07-23	$1.50	$1.53	$1.44	$1.46	782,300	—	0.50%	$226M	—	—
2026-07-22	$1.55	$1.58	$1.49	$1.51	695,000	—	0.45%	$234M	—	—
2026-07-21	$1.58	$1.60	$1.52	$1.55	692,100	—	0.45%	$240M	—	—
2026-07-20	$1.64	$1.64	$1.58	$1.60	899,400	—	0.58%	$248M	—	—
2026-07-17	$1.54	$1.62	$1.54	$1.62	728,000	—	0.47%	$251M	—	—
2026-07-16	$1.52	$1.61	$1.51	$1.58	685,100	—	0.44%	$245M	—	—
2026-07-15	$1.54	$1.62	$1.50	$1.52	782,600	—	0.50%	$236M	—	—
2026-07-14	$1.53	$1.60	$1.51	$1.54	1,751,700	—	1.13%	$239M	—	—
2026-07-13	$1.51	$1.60	$1.49	$1.53	948,900	—	0.61%	$237M	—	—
2026-07-10	$1.50	$1.53	$1.48	$1.52	338,800	—	0.22%	$236M	—	—
2026-07-09	$1.52	$1.55	$1.49	$1.50	586,500	—	0.38%	$233M	—	—
2026-07-08	$1.54	$1.55	$1.50	$1.53	656,100	—	0.42%	$237M	—	—
2026-07-07	$1.55	$1.63	$1.52	$1.57	871,600	—	0.56%	$244M	—	—
2026-07-06	$1.50	$1.60	$1.47	$1.53	898,600	—	0.58%	$237M	—	—
2026-07-02	$1.49	$1.54	$1.47	$1.51	738,100	—	0.48%	$234M	—	—
2026-07-01	$1.45	$1.61	$1.43	$1.47	1,209,400	—	0.78%	$228M	—	—
2026-06-30	$1.37	$1.47	$1.25	$1.46	4,216,200	—	2.72%	$226M	—	—
2026-06-29	$1.32	$1.34	$1.28	$1.28	1,031,300	—	0.66%	$199M	—	—
2026-06-26	$1.30	$1.37	$1.30	$1.32	3,147,900	—	2.03%	$205M	—	—
2026-06-25	$1.33	$1.35	$1.30	$1.30	539,000	—	0.35%	$202M	—	—
2026-06-24	$1.34	$1.36	$1.31	$1.33	743,600	—	0.48%	$206M	—	—
2026-06-23	$1.30	$1.38	$1.30	$1.33	935,300	—	0.60%	$206M	—	—
2026-06-22	$1.38	$1.39	$1.29	$1.31	1,229,100	—	0.79%	$203M	—	—
2026-06-18	$1.44	$1.46	$1.39	$1.40	4,016,200	—	2.59%	$217M	—	—
2026-06-17	$1.43	$1.50	$1.42	$1.43	724,700	—	0.47%	$222M	—	—
2026-06-16	$1.51	$1.51	$1.42	$1.43	607,600	—	0.39%	$222M	—	—
2026-06-15	$1.43	$1.55	$1.40	$1.48	1,322,400	—	0.85%	$230M	—	—
2026-06-12	$1.36	$1.42	$1.34	$1.40	1,015,500	—	0.65%	$217M	—	—
2026-06-11	$1.36	$1.38	$1.30	$1.34	1,071,800	—	0.69%	$208M	—	—
2026-06-10	$1.41	$1.43	$1.34	$1.35	1,249,300	—	0.81%	$209M	—	—
2026-06-09	$1.43	$1.47	$1.36	$1.41	1,405,500	—	0.91%	$219M	—	—
2026-06-08	$1.56	$1.56	$1.43	$1.44	1,298,300	—	0.84%	$223M	—	—
2026-06-05	$1.67	$1.67	$1.53	$1.53	1,059,100	—	0.68%	$237M	—	—
2026-06-04	$1.62	$1.74	$1.62	$1.67	915,400	—	0.59%	$259M	—	—
2026-06-03	$1.71	$1.71	$1.58	$1.61	1,031,100	—	0.66%	$250M	—	—
2026-06-02	$1.74	$1.76	$1.62	$1.71	1,850,000	—	1.19%	$265M	—	—
2026-06-01	$1.70	$1.80	$1.67	$1.75	1,458,500	—	0.94%	$271M	—	—
2026-05-29	$1.78	$1.78	$1.68	$1.73	1,067,700	—	0.69%	$268M	—	—
2026-05-28	$1.79	$1.79	$1.72	$1.79	1,047,100	—	0.68%	$278M	—	—
2026-05-27	$1.76	$1.83	$1.75	$1.78	1,301,800	—	0.84%	$276M	—	—
2026-05-26	$1.89	$1.98	$1.77	$1.79	1,575,500	—	1.02%	$278M	—	—
2026-05-22	$1.91	$1.95	$1.75	$1.88	4,135,200	—	2.67%	$292M	—	—
2026-05-21	$1.51	$1.61	$1.49	$1.60	1,458,100	—	0.94%	$248M	—	—
2026-05-20	$1.43	$1.55	$1.40	$1.52	1,377,900	—	0.89%	$236M	—	—
2026-05-19	$1.53	$1.55	$1.44	$1.44	1,209,500	—	0.78%	$223M	—	—
2026-05-18	$1.43	$1.56	$1.40	$1.55	1,290,400	—	0.83%	$240M	—	—
2026-05-15	$1.42	$1.44	$1.34	$1.39	1,862,400	—	1.20%	$216M	—	—
2026-05-14	$1.43	$1.52	$1.38	$1.44	1,611,600	—	1.04%	$223M	—	—
2026-05-13	$1.50	$1.51	$1.40	$1.44	1,446,900	—	0.93%	$223M	—	—
2026-05-12	$1.75	$2.01	$1.40	$1.49	3,571,400	—	2.30%	$231M	—	—
2026-05-11	$1.78	$1.79	$1.70	$1.70	1,444,200	—	0.93%	$264M	—	—
2026-05-08	$1.80	$1.82	$1.69	$1.76	1,088,400	—	0.70%	$273M	—	—
2026-05-07	$1.77	$1.84	$1.77	$1.83	789,800	—	0.51%	$284M	—	—
2026-05-06	$1.75	$1.77	$1.73	$1.75	779,400	—	0.50%	$271M	—	—
2026-05-05	$1.71	$1.81	$1.70	$1.74	1,624,500	—	1.05%	$270M	—	—
2026-05-04	$1.73	$1.75	$1.69	$1.70	965,100	—	0.62%	$264M	—	—
2026-05-01	$1.71	$1.76	$1.70	$1.75	736,400	—	0.47%	$271M	—	—
2026-04-30	$1.68	$1.73	$1.68	$1.71	1,046,500	—	0.67%	$265M	—	—
2026-04-29	$1.69	$1.73	$1.66	$1.71	839,600	—	0.54%	$265M	—	—
2026-04-28	$1.71	$1.74	$1.70	$1.72	521,700	—	0.34%	$267M	—	—
2026-04-27	$1.71	$1.77	$1.70	$1.70	812,000	—	0.52%	$264M	—	—
2026-04-24	$1.66	$1.73	$1.66	$1.70	904,000	—	0.58%	$264M	—	—
2026-04-23	$1.64	$1.71	$1.63	$1.68	907,700	—	0.59%	$261M	—	—
2026-04-22	$1.75	$1.77	$1.64	$1.66	1,187,800	—	0.77%	$257M	—	—
2026-04-21	$1.76	$1.84	$1.70	$1.72	1,112,500	—	0.72%	$267M	—	—
2026-04-20	$1.62	$1.76	$1.61	$1.75	1,099,500	—	0.71%	$271M	—	—
2026-04-17	$1.60	$1.64	$1.56	$1.63	1,145,900	—	0.74%	$253M	—	—
2026-04-16	$1.55	$1.60	$1.53	$1.59	881,300	—	0.57%	$247M	—	—
2026-04-15	$1.50	$1.57	$1.49	$1.54	830,900	—	0.54%	$239M	—	—
2026-04-14	$1.45	$1.51	$1.45	$1.50	747,000	—	0.48%	$233M	—	—
2026-04-13	$1.38	$1.51	$1.38	$1.44	2,040,700	—	1.32%	$223M	—	—
2026-04-10	$1.47	$1.49	$1.39	$1.40	1,087,600	—	0.70%	$217M	—	—
2026-04-09	$1.41	$1.48	$1.39	$1.48	994,800	—	0.64%	$230M	—	—
2026-04-08	$1.49	$1.49	$1.39	$1.43	1,396,100	—	0.90%	$222M	—	—
2026-04-07	$1.42	$1.45	$1.35	$1.40	1,180,000	—	0.76%	$217M	—	—
2026-04-06	$1.39	$1.47	$1.38	$1.44	1,276,400	—	0.82%	$223M	—	—
2026-04-02	$1.30	$1.40	$1.29	$1.39	830,500	—	0.54%	$216M	—	—
2026-04-01	$1.29	$1.36	$1.27	$1.33	1,351,000	—	0.87%	$206M	—	—
2026-03-31	$1.35	$1.37	$1.26	$1.28	1,600,200	—	1.03%	$199M	—	—
2026-03-30	$1.27	$1.34	$1.27	$1.32	1,034,000	—	0.67%	$204M	—	—
2026-03-27	$1.26	$1.29	$1.22	$1.27	2,163,700	—	1.40%	$196M	—	—
2026-03-26	$1.22	$1.29	$1.21	$1.28	1,750,000	—	1.13%	$198M	—	—
2026-03-25	$1.27	$1.32	$1.21	$1.24	854,700	—	0.55%	$192M	—	—
2026-03-24	$1.27	$1.28	$1.22	$1.25	1,262,000	—	0.82%	$193M	—	—
2026-03-23	$1.25	$1.32	$1.21	$1.28	1,772,400	—	1.15%	$198M	—	—
2026-03-20	$1.20	$1.24	$1.17	$1.20	2,895,400	—	1.87%	$186M	—	—
2026-03-19	$1.16	$1.25	$1.16	$1.21	1,788,600	—	1.16%	$187M	—	—
2026-03-18	$1.23	$1.23	$1.15	$1.16	1,677,400	—	1.08%	$179M	—	—
2026-03-17	$1.26	$1.31	$1.22	$1.24	1,097,200	—	0.71%	$192M	—	—
2026-03-16	$1.29	$1.30	$1.23	$1.24	1,428,800	—	0.92%	$192M	—	—
2026-03-13	$1.26	$1.32	$1.23	$1.29	1,749,900	—	1.13%	$200M	—	—
2026-03-12	$1.30	$1.31	$1.23	$1.25	1,565,800	—	1.01%	$193M	—	—
2026-03-11	$1.29	$1.32	$1.24	$1.31	1,881,500	—	1.22%	$203M	—	—
2026-03-10	$1.36	$1.38	$1.30	$1.30	1,330,400	—	0.86%	$201M	—	—
2026-03-09	$1.37	$1.40	$1.31	$1.38	1,288,000	—	0.83%	$213M	—	—
2026-03-06	$1.42	$1.45	$1.37	$1.39	1,424,800	—	0.92%	$215M	—	—
2026-03-05	$1.39	$1.48	$1.39	$1.45	1,484,300	—	0.96%	$224M	—	—
2026-03-04	$1.40	$1.52	$1.38	$1.42	1,824,500	—	1.18%	$220M	—	—
2026-03-03	$1.42	$1.47	$1.38	$1.42	1,814,200	—	1.17%	$220M	—	—
2026-03-02	$1.43	$1.50	$1.41	$1.47	906,000	—	0.59%	$227M	—	—
2026-02-27	$1.48	$1.49	$1.44	$1.46	1,465,900	—	0.95%	$226M	—	—
2026-02-26	$1.53	$1.54	$1.47	$1.50	997,300	—	0.64%	$232M	—	—
2026-02-25	$1.52	$1.56	$1.45	$1.54	2,016,600	—	1.30%	$238M	—	—
2026-02-24	$1.60	$1.64	$1.50	$1.51	1,822,900	—	1.18%	$234M	—	—
2026-02-23	$1.57	$1.65	$1.50	$1.51	2,369,100	—	1.53%	$234M	—	—
2026-02-20	$1.42	$1.64	$1.42	$1.59	2,519,500	—	1.63%	$246M	—	—
2026-02-19	$1.41	$1.47	$1.38	$1.43	1,169,600	—	0.76%	$221M	—	—
2026-02-18	$1.39	$1.50	$1.37	$1.41	1,354,200	—	0.88%	$218M	—	—
2026-02-17	$1.54	$1.54	$1.37	$1.38	1,522,600	—	0.98%	$213M	—	—
2026-02-13	$1.34	$1.55	$1.32	$1.53	1,825,000	—	1.18%	$237M	—	—
2026-02-12	$1.34	$1.49	$1.17	$1.35	3,340,000	—	2.16%	$209M	—	—
2026-02-11	$1.44	$1.48	$1.33	$1.34	1,572,900	—	1.02%	$207M	—	—
2026-02-10	$1.46	$1.56	$1.42	$1.43	1,089,400	—	0.70%	$221M	—	—
2026-02-09	$1.50	$1.51	$1.44	$1.48	1,233,000	—	0.80%	$229M	—	—
2026-02-06	$1.37	$1.51	$1.35	$1.50	2,128,800	—	1.38%	$232M	—	—
2026-02-05	$1.46	$1.46	$1.35	$1.37	1,331,300	—	0.86%	$212M	—	—
2026-02-04	$1.41	$1.48	$1.38	$1.45	1,667,900	—	1.08%	$224M	—	—
2026-02-03	$1.48	$1.50	$1.33	$1.38	1,833,700	—	1.19%	$213M	—	—
2026-02-02	$1.41	$1.53	$1.41	$1.48	2,339,000	—	1.51%	$229M	—	—
2026-01-30	$1.42	$1.46	$1.38	$1.39	1,450,500	—	0.94%	$215M	—	—
2026-01-29	$1.52	$1.52	$1.39	$1.45	1,561,900	—	1.01%	$224M	—	—
2026-01-28	$1.60	$1.61	$1.49	$1.52	1,629,700	—	1.05%	$235M	—	—
2026-01-27	$1.68	$1.71	$1.60	$1.61	2,141,600	—	1.38%	$249M	—	—
2026-01-26	$1.68	$1.75	$1.64	$1.68	1,650,000	—	1.07%	$260M	—	—
2026-01-23	$1.75	$1.76	$1.67	$1.69	1,411,100	—	0.91%	$261M	—	—
2026-01-22	$1.70	$1.81	$1.68	$1.75	2,719,300	—	1.76%	$271M	—	—
2026-01-21	$1.76	$1.76	$1.68	$1.70	1,849,100	—	1.20%	$263M	—	—
2026-01-20	$1.95	$2.00	$1.68	$1.68	2,001,800	—	1.29%	$260M	—	—
2026-01-16	$2.07	$2.08	$2.01	$2.02	692,200	—	0.45%	$313M	—	—
2026-01-15	$2.04	$2.09	$2.02	$2.07	749,900	—	0.48%	$320M	—	—
2026-01-14	$2.00	$2.05	$1.98	$2.03	1,157,500	—	0.75%	$314M	—	—
2026-01-13	$2.06	$2.08	$1.99	$2.00	850,600	—	0.55%	$309M	—	—
2026-01-12	$2.03	$2.08	$2.01	$2.04	599,400	—	0.39%	$316M	—	—
2026-01-09	$2.06	$2.10	$2.04	$2.04	386,600	—	0.25%	$316M	—	—
2026-01-08	$2.02	$2.08	$2.00	$2.07	760,700	—	0.49%	$320M	—	—
2026-01-07	$2.01	$2.02	$1.95	$2.01	1,448,400	—	0.94%	$311M	—	—
2026-01-06	$2.00	$2.02	$1.97	$2.00	1,112,800	—	0.72%	$309M	—	—
2026-01-05	$1.88	$2.07	$1.88	$2.03	1,384,600	—	0.89%	$314M	—	—
2026-01-02	$1.91	$1.93	$1.88	$1.90	760,100	—	0.49%	$294M	—	—
2025-12-31	$1.88	$1.93	$1.87	$1.92	849,300	—	0.55%	$297M	—	—
2025-12-30	$1.86	$1.91	$1.86	$1.89	972,900	—	0.63%	$292M	—	—
2025-12-29	$1.92	$1.93	$1.84	$1.87	1,420,800	—	0.92%	$289M	—	—
2025-12-26	$1.97	$1.99	$1.92	$1.93	712,200	—	0.46%	$299M	—	—
2025-12-24	$1.97	$2.00	$1.96	$1.98	396,000	—	0.26%	$306M	—	—
2025-12-23	$1.94	$1.99	$1.91	$1.98	1,044,800	—	0.68%	$306M	—	—
2025-12-22	$2.07	$2.11	$1.93	$1.95	1,774,700	—	1.15%	$302M	—	—
2025-12-19	$2.03	$2.07	$2.00	$2.06	4,281,100	—	2.77%	$319M	—	—
2025-12-18	$2.02	$2.07	$1.99	$2.04	1,437,900	—	0.93%	$316M	—	—
2025-12-17	$2.02	$2.05	$1.97	$1.99	1,253,900	—	0.81%	$308M	—	—
2025-12-16	$2.02	$2.08	$2.01	$2.01	1,076,900	—	0.70%	$311M	—	—
2025-12-15	$2.01	$2.05	$1.99	$2.01	1,090,700	—	0.70%	$311M	—	—
2025-12-12	$2.11	$2.12	$1.99	$2.00	920,600	—	0.59%	$309M	—	—
2025-12-11	$2.08	$2.12	$2.05	$2.09	975,300	—	0.63%	$323M	—	—
2025-12-10	$2.00	$2.12	$1.99	$2.08	974,700	—	0.63%	$322M	—	—
2025-12-09	$1.95	$2.03	$1.95	$2.01	687,300	—	0.44%	$311M	—	—
2025-12-08	$1.99	$2.03	$1.95	$1.97	910,500	—	0.59%	$305M	—	—
2025-12-05	$1.98	$2.00	$1.92	$1.95	1,350,200	—	0.87%	$302M	—	—
2025-12-04	$1.98	$2.07	$1.98	$1.98	1,134,200	—	0.73%	$306M	—	—
2025-12-03	$1.88	$2.03	$1.87	$2.00	1,382,200	—	0.89%	$309M	—	—
2025-12-02	$2.02	$2.02	$1.88	$1.89	845,300	—	0.55%	$292M	—	—
2025-12-01	$1.91	$2.02	$1.89	$2.01	1,337,200	—	0.86%	$311M	—	—
2025-11-28	$1.94	$1.94	$1.89	$1.94	405,900	—	0.26%	$300M	—	—
2025-11-26	$1.87	$1.94	$1.86	$1.92	888,500	—	0.57%	$297M	—	—
2025-11-25	$1.82	$1.91	$1.81	$1.90	1,267,200	—	0.82%	$294M	—	—
2025-11-24	$1.87	$1.90	$1.80	$1.82	1,098,300	—	0.71%	$282M	—	—
2025-11-21	$1.79	$1.90	$1.79	$1.86	1,519,500	—	0.98%	$288M	—	—
2025-11-20	$1.91	$1.94	$1.76	$1.79	1,708,100	—	1.10%	$277M	—	—
2025-11-19	$1.98	$1.98	$1.82	$1.87	1,306,600	—	0.84%	$289M	—	—
2025-11-18	$1.96	$2.02	$1.93	$1.97	1,769,300	—	1.14%	$305M	—	—
2025-11-17	$2.03	$2.03	$1.96	$1.99	1,781,200	—	1.15%	$308M	—	—
2025-11-14	$1.98	$2.08	$1.95	$2.05	1,875,900	—	1.21%	$317M	—	—
2025-11-13	$1.90	$2.05	$1.89	$2.01	2,080,500	—	1.34%	$311M	—	—
2025-11-12	$1.85	$1.96	$1.85	$1.91	1,869,200	—	1.21%	$296M	—	—
2025-11-11	$1.87	$1.89	$1.81	$1.84	1,613,500	—	1.04%	$285M	—	—
2025-11-10	$1.82	$1.88	$1.73	$1.86	1,605,300	—	1.04%	$288M	—	—
2025-11-07	$1.79	$2.00	$1.72	$1.78	3,809,100	—	2.46%	$275M	—	—
2025-11-06	$2.30	$2.32	$2.21	$2.22	1,251,000	—	0.81%	$343M	—	—
2025-11-05	$2.30	$2.36	$2.29	$2.31	781,700	—	0.51%	$357M	—	—
2025-11-04	$2.31	$2.35	$2.27	$2.28	991,400	—	0.64%	$353M	—	—
2025-11-03	$2.38	$2.38	$2.32	$2.36	723,300	—	0.47%	$365M	—	—
2025-10-31	$2.38	$2.41	$2.31	$2.38	1,152,100	—	0.74%	$368M	—	—
2025-10-30	$2.35	$2.44	$2.33	$2.40	2,166,300	—	1.40%	$371M	—	—
2025-10-29	$2.48	$2.50	$2.34	$2.36	1,978,700	—	1.28%	$365M	—	—
2025-10-28	$2.55	$2.56	$2.44	$2.47	1,136,300	—	0.73%	$382M	—	—
2025-10-27	$2.61	$2.62	$2.55	$2.56	719,500	—	0.47%	$396M	—	—
2025-10-24	$2.60	$2.66	$2.59	$2.60	712,700	—	0.46%	$402M	—	—
2025-10-23	$2.58	$2.61	$2.57	$2.59	582,000	—	0.38%	$401M	—	—
2025-10-22	$2.56	$2.61	$2.51	$2.58	900,400	—	0.58%	$399M	—	—
2025-10-21	$2.47	$2.56	$2.47	$2.56	546,700	—	0.35%	$396M	—	—
2025-10-20	$2.47	$2.51	$2.46	$2.49	914,100	—	0.59%	$385M	—	—
2025-10-17	$2.44	$2.50	$2.38	$2.43	849,200	—	0.55%	$376M	—	—
2025-10-16	$2.50	$2.55	$2.43	$2.46	1,333,700	—	0.86%	$381M	—	—
2025-10-15	$2.44	$2.50	$2.43	$2.50	1,177,700	—	0.76%	$387M	—	—
2025-10-14	$2.41	$2.51	$2.39	$2.41	1,661,200	—	1.07%	$373M	—	—
2025-10-13	$2.53	$2.55	$2.36	$2.47	1,408,200	—	0.91%	$382M	—	—
2025-10-10	$2.65	$2.66	$2.47	$2.48	1,609,000	—	1.04%	$384M	—	—
2025-10-09	$2.74	$2.76	$2.67	$2.67	1,026,100	—	0.66%	$413M	—	—
2025-10-08	$2.69	$2.78	$2.68	$2.77	739,000	—	0.48%	$429M	—	—
2025-10-07	$2.75	$2.80	$2.67	$2.68	916,800	—	0.59%	$415M	—	—
2025-10-06	$2.76	$2.78	$2.71	$2.73	568,200	—	0.37%	$422M	—	—
2025-10-03	$2.75	$2.82	$2.74	$2.75	663,100	—	0.43%	$425M	—	—
2025-10-02	$2.83	$2.83	$2.72	$2.75	731,400	—	0.47%	$425M	—	—
2025-10-01	$2.76	$2.82	$2.76	$2.81	783,800	—	0.51%	$435M	—	—
2025-09-30	$2.80	$2.84	$2.73	$2.80	811,100	—	0.52%	$433M	—	—
2025-09-29	$2.85	$2.85	$2.80	$2.82	576,600	—	0.36%	$449M	—	—
2025-09-26	$2.78	$2.85	$2.76	$2.84	1,008,100	—	0.63%	$452M	—	—
2025-09-25	$2.71	$2.79	$2.64	$2.78	1,094,000	—	0.69%	$442M	—	—
2025-09-24	$2.77	$2.82	$2.71	$2.73	744,000	—	0.47%	$434M	—	—
2025-09-23	$2.89	$2.92	$2.76	$2.78	905,200	—	0.57%	$442M	—	—
2025-09-22	$2.82	$2.88	$2.81	$2.88	698,100	—	0.44%	$458M	—	—
2025-09-19	$2.98	$2.98	$2.83	$2.84	2,866,300	—	1.80%	$452M	—	—
2025-09-18	$2.82	$2.97	$2.82	$2.96	789,900	—	0.50%	$471M	—	—
2025-09-17	$2.78	$2.94	$2.78	$2.80	979,000	—	0.62%	$446M	—	—
2025-09-16	$2.76	$2.80	$2.74	$2.78	1,080,200	—	0.68%	$442M	—	—
2025-09-15	$2.82	$2.84	$2.72	$2.76	1,120,800	—	0.70%	$439M	—	—
2025-09-12	$2.91	$2.91	$2.81	$2.82	748,200	—	0.47%	$449M	—	—
2025-09-11	$2.78	$2.92	$2.78	$2.90	1,119,000	—	0.70%	$462M	—	—
2025-09-10	$2.78	$2.82	$2.76	$2.80	707,700	—	0.44%	$446M	—	—
2025-09-09	$2.89	$2.92	$2.79	$2.80	819,100	—	0.51%	$446M	—	—
2025-09-08	$2.85	$2.90	$2.82	$2.89	693,700	—	0.44%	$460M	—	—
2025-09-05	$2.80	$2.88	$2.79	$2.83	652,900	—	0.41%	$450M	—	—
2025-09-04	$2.80	$2.81	$2.74	$2.79	591,000	—	0.37%	$444M	—	—
2025-09-03	$2.76	$2.81	$2.72	$2.81	700,100	—	0.44%	$447M	—	—
2025-09-02	$2.72	$2.78	$2.71	$2.75	686,400	—	0.43%	$438M	—	—
2025-08-29	$2.81	$2.83	$2.76	$2.78	552,700	—	0.35%	$442M	—	—
2025-08-28	$2.85	$2.85	$2.78	$2.80	781,300	—	0.49%	$446M	—	—
2025-08-27	$2.86	$2.94	$2.82	$2.85	987,700	—	0.62%	$454M	—	—
2025-08-26	$2.75	$2.93	$2.74	$2.83	1,388,100	—	0.87%	$450M	—	—
2025-08-25	$2.79	$2.81	$2.74	$2.75	836,900	—	0.53%	$438M	—	—
2025-08-22	$2.55	$2.82	$2.55	$2.80	1,860,900	—	1.17%	$446M	—	—
2025-08-21	$2.55	$2.56	$2.51	$2.53	546,300	—	0.34%	$403M	—	—
2025-08-20	$2.53	$2.58	$2.52	$2.56	629,700	—	0.40%	$407M	—	—
2025-08-19	$2.59	$2.67	$2.54	$2.54	671,100	—	0.42%	$404M	—	—
2025-08-18	$2.43	$2.62	$2.43	$2.60	839,300	—	0.53%	$414M	—	—
2025-08-15	$2.49	$2.52	$2.41	$2.43	1,175,500	—	0.74%	$387M	—	—
2025-08-14	$2.52	$2.54	$2.46	$2.49	1,625,200	—	1.02%	$396M	—	—
2025-08-13	$2.62	$2.66	$2.52	$2.55	1,225,500	—	0.77%	$406M	—	—
2025-08-12	$2.57	$2.63	$2.51	$2.61	1,454,400	—	0.91%	$415M	—	—
2025-08-11	$2.48	$2.62	$2.47	$2.54	1,072,700	—	0.67%	$404M	—	—
2025-08-08	$2.49	$2.51	$2.43	$2.48	1,025,100	—	0.64%	$395M	—	—
2025-08-07	$2.49	$2.56	$2.44	$2.48	799,700	—	0.50%	$395M	—	—
2025-08-06	$2.58	$2.75	$2.34	$2.45	1,768,600	—	1.11%	$390M	—	—
2025-08-05	$2.49	$2.53	$2.44	$2.46	1,420,400	—	0.89%	$392M	—	—
2025-08-04	$2.45	$2.54	$2.44	$2.51	830,100	—	0.52%	$399M	—	—
2025-08-01	$2.61	$2.62	$2.44	$2.46	1,726,600	—	1.08%	$392M	—	—
2025-07-31	$2.69	$2.74	$2.64	$2.66	703,000	—	0.44%	$423M	—	—
2025-07-30	$2.75	$2.81	$2.70	$2.73	878,000	—	0.55%	$434M	—	—
2025-07-29	$2.77	$2.77	$2.70	$2.75	540,300	—	0.34%	$438M	—	—
2025-07-28	$2.78	$2.79	$2.72	$2.73	927,700	—	0.58%	$434M	—	—
2025-07-25	$2.78	$2.80	$2.74	$2.78	594,300	—	0.37%	$442M	—	—
2025-07-24	$2.84	$2.85	$2.75	$2.76	638,300	—	0.40%	$439M	—	—
2025-07-23	$2.72	$2.83	$2.72	$2.83	781,300	—	0.49%	$450M	—	—
2025-07-22	$2.59	$2.74	$2.58	$2.70	867,300	—	0.54%	$430M	—	—
2025-07-21	$2.61	$2.66	$2.60	$2.60	519,100	—	0.33%	$414M	—	—
2025-07-18	$2.65	$2.65	$2.59	$2.60	731,200	—	0.46%	$414M	—	—
2025-07-17	$2.61	$2.66	$2.56	$2.63	919,900	—	0.58%	$419M	—	—
2025-07-16	$2.58	$2.63	$2.55	$2.57	1,372,000	—	0.86%	$409M	—	—
2025-07-15	$2.68	$2.69	$2.55	$2.56	738,400	—	0.46%	$407M	—	—
2025-07-14	$2.64	$2.70	$2.64	$2.67	923,900	—	0.58%	$425M	—	—
2025-07-11	$2.71	$2.72	$2.66	$2.67	700,900	—	0.44%	$425M	—	—
2025-07-10	$2.75	$2.82	$2.72	$2.74	924,900	—	0.58%	$436M	—	—
2025-07-09	$2.81	$2.83	$2.73	$2.76	865,300	—	0.54%	$439M	—	—
2025-07-08	$2.74	$2.83	$2.73	$2.77	1,313,100	—	0.83%	$441M	—	—
2025-07-07	$2.77	$2.82	$2.70	$2.70	621,400	—	0.39%	$430M	—	—
2025-07-03	$2.81	$2.81	$2.74	$2.80	283,400	—	0.18%	$446M	—	—
2025-07-02	$2.77	$2.81	$2.71	$2.77	1,446,400	—	0.91%	$441M	—	—
2025-07-01	$2.64	$2.81	$2.58	$2.77	1,196,000	—	0.75%	$441M	—	—
2025-06-30	$2.65	$2.67	$2.57	$2.64	985,600	—	0.62%	$420M	—	—
2025-06-27	$2.71	$2.71	$2.58	$2.64	1,811,400	—	1.12%	$427M	—	—
2025-06-26	$2.59	$2.70	$2.59	$2.69	1,527,100	—	0.94%	$435M	—	—
2025-06-25	$2.63	$2.63	$2.57	$2.60	733,200	—	0.45%	$421M	—	—
2025-06-24	$2.61	$2.66	$2.58	$2.63	890,500	—	0.55%	$426M	—	—
2025-06-23	$2.70	$2.71	$2.56	$2.58	1,092,000	—	0.67%	$418M	—	—
2025-06-20	$2.75	$2.80	$2.61	$2.68	4,213,100	—	2.60%	$434M	—	—
2025-06-18	$2.71	$2.81	$2.69	$2.71	1,192,000	—	0.74%	$439M	—	—
2025-06-17	$2.77	$2.86	$2.71	$2.72	1,292,600	—	0.80%	$440M	—	—
2025-06-16	$2.71	$2.81	$2.69	$2.81	1,225,000	—	0.76%	$455M	—	—
2025-06-13	$2.69	$2.74	$2.65	$2.67	1,386,200	—	0.86%	$432M	—	—
2025-06-12	$2.70	$2.77	$2.69	$2.74	1,296,700	—	0.80%	$443M	—	—
2025-06-11	$2.77	$2.83	$2.72	$2.73	1,793,600	—	1.11%	$442M	—	—
2025-06-10	$2.72	$2.93	$2.71	$2.77	1,797,100	—	1.11%	$448M	—	—
2025-06-09	$2.71	$2.83	$2.68	$2.72	1,718,400	—	1.06%	$440M	—	—
2025-06-06	$2.56	$2.70	$2.56	$2.66	1,247,000	—	0.77%	$430M	—	—
2025-06-05	$2.48	$2.59	$2.46	$2.53	1,208,700	—	0.75%	$409M	—	—
2025-06-04	$2.45	$2.52	$2.43	$2.48	1,292,600	—	0.80%	$401M	—	—
2025-06-03	$2.35	$2.58	$2.35	$2.45	2,263,900	—	1.40%	$396M	—	—
2025-06-02	$2.24	$2.37	$2.21	$2.36	1,713,300	—	1.06%	$382M	—	—
2025-05-30	$2.22	$2.33	$2.20	$2.24	4,348,400	—	2.69%	$362M	—	—
2025-05-29	$2.21	$2.24	$2.16	$2.23	1,420,700	—	0.88%	$361M	—	—
2025-05-28	$2.14	$2.32	$2.13	$2.22	2,017,800	—	1.25%	$359M	—	—
2025-05-27	$2.18	$2.19	$2.08	$2.10	1,577,800	—	0.97%	$340M	—	—
2025-05-23	$2.35	$2.35	$2.15	$2.16	1,268,000	—	0.78%	$350M	—	—
2025-05-22	$2.23	$2.42	$2.21	$2.38	1,887,000	—	1.17%	$385M	—	—
2025-05-21	$2.30	$2.35	$2.22	$2.25	1,714,200	—	1.06%	$364M	—	—
2025-05-20	$2.25	$2.33	$2.23	$2.30	1,178,300	—	0.73%	$372M	—	—
2025-05-19	$2.21	$2.24	$2.18	$2.22	744,000	—	0.46%	$359M	—	—
2025-05-16	$2.22	$2.28	$2.21	$2.25	1,746,700	—	1.08%	$364M	—	—
2025-05-15	$2.19	$2.25	$2.16	$2.23	1,129,200	—	0.70%	$361M	—	—
2025-05-14	$2.27	$2.29	$2.16	$2.17	1,044,500	—	0.65%	$351M	—	—
2025-05-13	$2.33	$2.35	$2.26	$2.30	824,100	—	0.51%	$372M	—	—
2025-05-12	$2.34	$2.38	$2.26	$2.30	1,117,900	—	0.69%	$372M	—	—
2025-05-09	$2.22	$2.29	$2.21	$2.25	1,266,500	—	0.78%	$364M	—	—
2025-05-08	$2.01	$2.26	$1.99	$2.20	2,034,300	—	1.26%	$356M	—	—
2025-05-07	$2.03	$2.15	$1.90	$1.98	2,743,900	—	1.70%	$320M	—	—
2025-05-06	$2.08	$2.10	$2.04	$2.05	1,218,000	—	0.75%	$332M	—	—
2025-05-05	$2.15	$2.18	$2.09	$2.09	1,157,700	—	0.72%	$338M	—	—
2025-05-02	$2.14	$2.19	$2.14	$2.16	985,100	—	0.61%	$350M	—	—
2025-05-01	$2.12	$2.18	$2.09	$2.14	978,500	—	0.60%	$346M	—	—
2025-04-30	$2.13	$2.16	$2.06	$2.11	864,200	—	0.53%	$341M	—	—
2025-04-29	$2.11	$2.18	$2.09	$2.15	890,100	—	0.55%	$348M	—	—
2025-04-28	$2.15	$2.19	$2.08	$2.13	660,400	—	0.41%	$345M	—	—
2025-04-25	$2.12	$2.15	$2.09	$2.15	761,300	—	0.47%	$348M	—	—
2025-04-24	$2.08	$2.15	$2.06	$2.14	824,400	—	0.51%	$346M	—	—
2025-04-23	$2.02	$2.12	$2.02	$2.08	945,000	—	0.58%	$337M	—	—
2025-04-22	$2.00	$2.03	$1.93	$1.98	1,597,400	—	0.99%	$320M	—	—
2025-04-21	$2.04	$2.04	$1.95	$1.97	1,238,400	—	0.77%	$319M	—	—
2025-04-17	$2.06	$2.08	$2.00	$2.05	1,104,500	—	0.68%	$332M	—	—
2025-04-16	$2.06	$2.09	$2.00	$2.07	1,403,300	—	0.87%	$335M	—	—
2025-04-15	$2.09	$2.16	$2.04	$2.06	1,313,500	—	0.81%	$333M	—	—
2025-04-14	$2.08	$2.15	$2.02	$2.12	1,602,100	—	0.99%	$343M	—	—
2025-04-11	$2.16	$2.16	$1.98	$2.04	1,575,600	—	0.97%	$330M	—	—
2025-04-10	$2.20	$2.26	$2.08	$2.13	2,583,900	—	1.60%	$345M	—	—
2025-04-09	$2.20	$2.36	$2.16	$2.26	2,527,200	—	1.56%	$366M	—	—
2025-04-08	$2.54	$2.54	$2.16	$2.23	2,241,000	—	1.38%	$361M	—	—
2025-04-07	$2.34	$2.51	$2.26	$2.42	2,089,400	—	1.29%	$392M	—	—
2025-04-04	$2.50	$2.55	$2.37	$2.49	1,826,600	—	1.13%	$403M	—	—
2025-04-03	$2.56	$2.64	$2.48	$2.55	1,571,000	—	0.97%	$413M	—	—
2025-04-02	$2.65	$2.76	$2.64	$2.71	993,600	—	0.61%	$439M	—	—
2025-04-01	$2.70	$2.73	$2.66	$2.70	883,900	—	0.55%	$437M	—	—
2025-03-31	$2.73	$2.78	$2.70	$2.70	985,200	—	0.61%	$437M	—	—
2025-03-28	$2.87	$2.87	$2.74	$2.78	1,260,600	—	—	—	—	—
2025-03-27	$2.90	$2.91	$2.84	$2.88	848,700	—	—	—	—	—
2025-03-26	$2.96	$2.98	$2.87	$2.90	615,700	—	—	—	—	—
2025-03-25	$2.97	$2.98	$2.91	$2.94	855,600	—	—	—	—	—
2025-03-24	$3.10	$3.10	$2.97	$2.99	749,000	—	—	—	—	—
2025-03-21	$2.93	$3.06	$2.88	$3.05	2,497,200	—	—	—	—	—
2025-03-20	$2.98	$3.04	$2.96	$2.97	883,000	—	—	—	—	—
2025-03-19	$2.99	$3.04	$2.94	$3.01	752,200	—	—	—	—	—
2025-03-18	$3.05	$3.11	$2.99	$2.99	707,500	—	—	—	—	—
2025-03-17	$3.12	$3.19	$3.05	$3.08	996,900	—	—	—	—	—
2025-03-14	$3.07	$3.15	$3.05	$3.13	789,800	—	—	—	—	—
2025-03-13	$3.11	$3.14	$3.01	$3.04	693,200	—	—	—	—	—
2025-03-12	$3.10	$3.14	$3.02	$3.12	1,297,900	—	—	—	—	—
2025-03-11	$3.10	$3.17	$3.02	$3.05	1,140,700	—	—	—	—	—
2025-03-10	$3.24	$3.28	$3.05	$3.10	1,346,800	—	—	—	—	—
2025-03-07	$3.32	$3.33	$3.23	$3.29	1,592,700	—	—	—	—	—
2025-03-06	$3.34	$3.38	$3.27	$3.29	1,676,000	—	—	—	—	—
2025-03-05	$3.32	$3.39	$3.28	$3.34	1,074,500	—	—	—	—	—
2025-03-04	$3.31	$3.39	$3.25	$3.32	955,700	—	—	—	—	—
2025-03-03	$3.54	$3.57	$3.33	$3.35	1,136,700	—	—	—	—	—
2025-02-28	$3.58	$3.61	$3.50	$3.54	853,300	—	—	—	—	—
2025-02-27	$3.59	$3.62	$3.55	$3.57	747,900	—	—	—	—	—
2025-02-26	$3.68	$3.72	$3.58	$3.60	914,700	—	—	—	—	—
2025-02-25	$3.71	$3.75	$3.62	$3.69	834,300	—	—	—	—	—
2025-02-24	$3.75	$3.79	$3.68	$3.68	575,400	—	—	—	—	—
2025-02-21	$3.92	$3.94	$3.71	$3.75	956,100	—	—	—	—	—
2025-02-20	$4.01	$4.04	$3.87	$3.88	913,000	—	—	—	—	—
2025-02-19	$4.06	$4.10	$4.00	$4.05	648,400	—	—	—	—	—
2025-02-18	$4.18	$4.18	$4.07	$4.12	1,176,200	—	—	—	—	—
2025-02-14	$4.24	$4.26	$4.11	$4.20	638,900	—	—	—	—	—
2025-02-13	$4.10	$4.23	$3.95	$4.23	925,500	—	—	—	—	—
2025-02-12	$3.87	$4.25	$3.71	$4.12	2,115,000	—	—	—	—	—
2025-02-11	$4.31	$4.43	$4.31	$4.39	981,000	—	—	—	—	—
2025-02-10	$4.49	$4.58	$4.30	$4.32	2,008,300	—	—	—	—	—
2025-02-07	$3.94	$4.90	$3.84	$4.42	3,089,100	—	—	—	—	—
2025-02-06	$3.92	$3.95	$3.85	$3.94	612,000	—	—	—	—	—
2025-02-05	$3.93	$3.95	$3.84	$3.90	1,074,800	—	—	—	—	—
2025-02-04	$3.84	$3.95	$3.84	$3.92	932,200	—	—	—	—	—
2025-02-03	$3.89	$3.92	$3.80	$3.87	559,700	—	—	—	—	—
2025-01-31	$4.00	$4.08	$3.92	$3.96	597,900	—	—	—	—	—
2025-01-30	$4.09	$4.15	$4.01	$4.02	468,000	—	—	—	—	—
2025-01-29	$3.97	$4.08	$3.93	$4.07	537,400	—	—	—	—	—
2025-01-28	$3.96	$4.08	$3.94	$3.97	479,500	—	—	—	—	—
2025-01-27	$3.98	$4.05	$3.94	$3.96	616,300	—	—	—	—	—
2025-01-24	$4.00	$4.04	$3.95	$3.98	371,500	—	—	—	—	—
2025-01-23	$3.94	$4.03	$3.94	$4.02	708,800	—	—	—	—	—
2025-01-22	$4.08	$4.13	$3.94	$3.99	686,300	—	—	—	—	—
2025-01-21	$4.04	$4.14	$4.02	$4.11	1,074,100	—	—	—	—	—
2025-01-17	$4.07	$4.08	$3.99	$4.04	526,300	—	—	—	—	—
2025-01-16	$4.02	$4.07	$3.97	$4.05	486,000	—	—	—	—	—
2025-01-15	$4.05	$4.16	$3.95	$4.01	702,700	—	—	—	—	—
2025-01-14	$3.94	$3.98	$3.86	$3.97	701,000	—	—	—	—	—
2025-01-13	$3.74	$3.91	$3.73	$3.89	543,700	—	—	—	—	—
2025-01-10	$3.82	$3.87	$3.74	$3.80	705,100	—	—	—	—	—
2025-01-08	$3.90	$3.93	$3.77	$3.93	807,500	—	—	—	—	—
2025-01-07	$3.97	$4.01	$3.88	$3.95	721,100	—	—	—	—	—
2025-01-06	$4.11	$4.12	$3.94	$3.95	768,000	—	—	—	—	—
2025-01-03	$4.05	$4.12	$3.98	$4.11	569,500	—	—	—	—	—
2025-01-02	$4.06	$4.13	$3.98	$4.02	561,200	—	—	—	—	—
2024-12-31	$4.06	$4.09	$3.98	$4.04	525,500	—	—	—	—	—
2024-12-30	$4.04	$4.09	$3.92	$4.04	955,600	—	—	—	—	—
2024-12-27	$4.22	$4.24	$4.04	$4.08	836,600	—	—	—	—	—
2024-12-26	$4.08	$4.27	$4.03	$4.26	758,500	—	—	—	—	—
2024-12-24	$4.11	$4.16	$4.04	$4.15	540,000	—	—	—	—	—
2024-12-23	$4.46	$4.46	$4.12	$4.13	943,100	—	—	—	—	—
2024-12-20	$4.26	$4.59	$4.26	$4.41	3,846,000	—	—	—	—	—
2024-12-19	$4.28	$4.35	$4.22	$4.33	1,798,000	—	—	—	—	—
2024-12-18	$4.35	$4.43	$4.15	$4.22	3,509,700	—	—	—	—	—
2024-12-17	$4.22	$4.34	$4.17	$4.32	1,636,600	—	—	—	—	—
2024-12-16	$4.19	$4.26	$4.15	$4.26	1,840,900	—	—	—	—	—
2024-12-13	$4.30	$4.30	$4.16	$4.21	949,800	—	—	—	—	—
2024-12-12	$4.35	$4.36	$4.22	$4.32	736,300	—	—	—	—	—
2024-12-11	$4.42	$4.43	$4.27	$4.37	961,500	—	—	—	—	—
2024-12-10	$4.26	$4.44	$4.22	$4.39	1,381,800	—	—	—	—	—
2024-12-09	$4.00	$4.28	$4.00	$4.26	1,414,300	—	—	—	—	—
2024-12-06	$4.08	$4.10	$3.99	$4.03	988,000	—	—	—	—	—
2024-12-05	$3.98	$4.09	$3.93	$4.06	836,500	—	—	—	—	—
2024-12-04	$4.10	$4.16	$3.97	$4.03	846,800	—	—	—	—	—
2024-12-03	$4.14	$4.15	$3.92	$4.08	1,061,800	—	—	—	—	—
2024-12-02	$3.76	$4.14	$3.73	$4.14	1,945,700	—	—	—	—	—
2024-11-29	$3.71	$3.75	$3.67	$3.73	386,200	—	—	—	—	—
2024-11-27	$3.86	$3.87	$3.66	$3.70	907,300	—	—	—	—	—
2024-11-26	$3.84	$3.87	$3.81	$3.83	1,065,500	—	—	—	—	—
2024-11-25	$3.75	$3.91	$3.74	$3.85	1,316,100	—	—	—	—	—
2024-11-22	$3.68	$3.78	$3.64	$3.74	917,300	—	—	—	—	—
2024-11-21	$3.59	$3.68	$3.58	$3.64	970,300	—	—	—	—	—
2024-11-20	$3.55	$3.60	$3.46	$3.59	742,600	—	—	—	—	—
2024-11-19	$3.62	$3.67	$3.48	$3.56	1,645,900	—	—	—	—	—
2024-11-18	$3.91	$3.91	$3.68	$3.69	930,500	—	—	—	—	—
2024-11-15	$4.24	$4.24	$3.85	$3.92	1,123,500	—	—	—	—	—
2024-11-14	$4.28	$4.29	$4.01	$4.05	1,154,000	—	—	—	—	—
2024-11-13	$4.31	$4.33	$4.20	$4.27	1,065,300	—	—	—	—	—
2024-11-12	$4.33	$4.38	$4.19	$4.27	1,474,100	—	—	—	—	—
2024-11-11	$4.15	$4.30	$4.07	$4.29	1,839,200	—	—	—	—	—
2024-11-08	$4.09	$4.16	$4.04	$4.10	1,272,600	—	—	—	—	—
2024-11-07	$4.13	$4.14	$3.96	$4.08	1,913,700	—	—	—	—	—
2024-11-06	$3.40	$4.16	$3.34	$4.13	2,066,200	—	—	—	—	—
2024-11-05	$3.62	$3.77	$3.62	$3.71	1,279,200	—	—	—	—	—
2024-11-04	$3.58	$3.71	$3.52	$3.66	898,900	—	—	—	—	—
2024-11-01	$3.65	$3.66	$3.53	$3.58	1,150,600	—	—	—	—	—
2024-10-31	$3.64	$3.68	$3.59	$3.60	1,225,900	—	—	—	—	—
2024-10-30	$3.61	$3.73	$3.61	$3.67	836,100	—	—	—	—	—
2024-10-29	$3.65	$3.73	$3.62	$3.64	741,600	—	—	—	—	—
2024-10-28	$3.61	$3.75	$3.59	$3.72	1,476,700	—	—	—	—	—
2024-10-25	$3.74	$3.74	$3.56	$3.56	1,017,200	—	—	—	—	—
2024-10-24	$3.71	$3.74	$3.65	$3.70	1,024,100	—	—	—	—	—
2024-10-23	$3.71	$3.72	$3.62	$3.68	968,300	—	—	—	—	—
2024-10-22	$3.76	$3.83	$3.69	$3.70	1,682,300	—	—	—	—	—
2024-10-21	$3.93	$3.94	$3.77	$3.79	856,500	—	—	—	—	—
2024-10-18	$3.99	$4.03	$3.89	$3.93	877,700	—	—	—	—	—
2024-10-17	$4.00	$4.02	$3.96	$3.98	886,600	—	—	—	—	—
2024-10-16	$3.97	$4.01	$3.95	$3.98	562,500	—	—	—	—	—
2024-10-15	$4.00	$4.05	$3.79	$3.92	953,100	—	—	—	—	—
2024-10-14	$4.02	$4.09	$3.99	$4.01	608,800	—	—	—	—	—
2024-10-11	$3.96	$4.06	$3.96	$4.05	493,200	—	—	—	—	—
2024-10-10	$4.03	$4.12	$3.90	$3.98	818,100	—	—	—	—	—
2024-10-09	$4.13	$4.22	$4.09	$4.12	745,500	—	—	—	—	—
2024-10-08	$4.07	$4.16	$4.04	$4.11	521,500	—	—	—	—	—
2024-10-07	$4.02	$4.10	$3.99	$4.05	780,700	—	—	—	—	—
2024-10-04	$3.94	$4.04	$3.92	$4.02	673,800	—	—	—	—	—
2024-10-03	$3.85	$3.95	$3.83	$3.89	513,700	—	—	—	—	—
2024-10-02	$3.88	$3.96	$3.86	$3.90	656,100	—	—	—	—	—
2024-10-01	$4.00	$4.05	$3.90	$3.92	829,900	—	—	—	—	—
2024-09-30	$3.83	$4.05	$3.83	$4.03	1,417,800	—	—	—	—	—
2024-09-27	$3.84	$3.87	$3.75	$3.84	696,100	—	—	—	—	—
2024-09-26	$3.88	$3.88	$3.77	$3.80	652,100	—	—	—	—	—
2024-09-25	$3.88	$3.90	$3.83	$3.83	570,600	—	—	—	—	—
2024-09-24	$3.86	$3.89	$3.83	$3.87	1,203,600	—	—	—	—	—
2024-09-23	$3.80	$3.84	$3.73	$3.82	1,590,100	—	—	—	—	—
2024-09-20	$3.86	$3.87	$3.75	$3.75	3,840,600	—	—	—	—	—
2024-09-19	$3.93	$3.93	$3.80	$3.91	1,514,000	—	—	—	—	—
2024-09-18	$3.83	$3.97	$3.80	$3.80	1,742,800	—	—	—	—	—
2024-09-17	$3.88	$3.89	$3.81	$3.84	853,900	—	—	—	—	—
2024-09-16	$3.88	$3.91	$3.78	$3.84	1,039,300	—	—	—	—	—
2024-09-13	$3.89	$3.96	$3.85	$3.92	1,278,700	—	—	—	—	—
2024-09-12	$3.76	$3.85	$3.69	$3.82	816,700	—	—	—	—	—
2024-09-11	$3.74	$3.80	$3.65	$3.73	1,179,300	—	—	—	—	—
2024-09-10	$3.66	$3.77	$3.58	$3.77	966,300	—	—	—	—	—
2024-09-09	$3.66	$3.77	$3.59	$3.66	1,825,700	—	—	—	—	—
2024-09-06	$3.76	$3.77	$3.60	$3.61	823,600	—	—	—	—	—
2024-09-05	$3.81	$3.81	$3.70	$3.75	707,300	—	—	—	—	—
2024-09-04	$3.85	$3.98	$3.73	$3.80	1,008,200	—	—	—	—	—
2024-09-03	$3.80	$3.88	$3.72	$3.74	842,100	—	—	—	—	—
2024-08-30	$3.87	$3.88	$3.76	$3.82	680,400	—	—	—	—	—
2024-08-29	$3.93	$3.94	$3.84	$3.86	645,000	—	—	—	—	—
2024-08-28	$3.84	$4.01	$3.84	$3.93	969,600	—	—	—	—	—
2024-08-27	$3.79	$3.86	$3.73	$3.86	980,800	—	—	—	—	—
2024-08-26	$3.69	$3.80	$3.64	$3.79	1,187,200	—	—	—	—	—
2024-08-23	$3.33	$3.66	$3.33	$3.64	1,459,400	—	—	—	—	—
2024-08-22	$3.32	$3.38	$3.29	$3.30	541,300	—	—	—	—	—
2024-08-21	$3.35	$3.38	$3.31	$3.34	785,500	—	—	—	—	—
2024-08-20	$3.32	$3.43	$3.28	$3.34	830,000	—	—	—	—	—
2024-08-19	$3.32	$3.36	$3.28	$3.31	944,900	—	—	—	—	—
2024-08-16	$3.29	$3.42	$3.29	$3.32	873,900	—	—	—	—	—
2024-08-15	$3.30	$3.37	$3.26	$3.29	960,500	—	—	—	—	—
2024-08-14	$3.21	$3.23	$3.13	$3.21	1,092,300	—	—	—	—	—
2024-08-13	$3.09	$3.23	$3.05	$3.20	1,032,400	—	—	—	—	—
2024-08-12	$3.09	$3.13	$2.99	$3.03	859,100	—	—	—	—	—
2024-08-09	$3.14	$3.24	$3.05	$3.08	1,123,000	—	—	—	—	—
2024-08-08	$3.09	$3.24	$3.02	$3.07	874,400	—	—	—	—	—
2024-08-07	$3.99	$3.99	$3.03	$3.08	3,938,100	—	—	—	—	—
2024-08-06	$3.51	$3.63	$3.46	$3.57	1,431,100	—	—	—	—	—
2024-08-05	$3.54	$3.58	$3.44	$3.52	1,260,200	—	—	—	—	—
2024-08-02	$3.80	$3.82	$3.68	$3.75	1,057,100	—	—	—	—	—
2024-08-01	$4.18	$4.18	$3.86	$3.94	1,168,500	—	—	—	—	—
2024-07-31	$4.18	$4.20	$4.08	$4.08	1,226,700	—	—	—	—	—
2024-07-30	$4.10	$4.17	$4.09	$4.15	817,900	—	—	—	—	—
2024-07-29	$4.07	$4.18	$4.03	$4.07	678,800	—	—	—	—	—
2024-07-26	$4.15	$4.16	$4.05	$4.16	626,400	—	—	—	—	—
2024-07-25	$4.00	$4.11	$3.96	$4.07	1,337,100	—	—	—	—	—
2024-07-24	$4.10	$4.18	$3.98	$3.98	1,207,400	—	—	—	—	—
2024-07-23	$4.04	$4.16	$4.04	$4.14	1,151,100	—	—	—	—	—
2024-07-22	$3.95	$4.08	$3.86	$4.08	825,800	—	—	—	—	—
2024-07-19	$3.96	$4.01	$3.90	$3.91	794,000	—	—	—	—	—
2024-07-18	$3.92	$4.07	$3.91	$3.95	782,600	—	—	—	—	—
2024-07-17	$3.93	$4.02	$3.92	$3.98	1,103,700	—	—	—	—	—
2024-07-16	$3.87	$3.97	$3.84	$3.96	1,144,700	—	—	—	—	—
2024-07-15	$3.59	$3.86	$3.59	$3.81	1,315,800	—	—	—	—	—
2024-07-12	$3.56	$3.61	$3.52	$3.55	990,200	—	—	—	—	—
2024-07-11	$3.35	$3.50	$3.35	$3.49	765,600	—	—	—	—	—
2024-07-10	$3.40	$3.50	$3.27	$3.28	836,600	—	—	—	—	—
2024-07-09	$3.27	$3.40	$3.26	$3.29	936,200	—	—	—	—	—
2024-07-08	$3.28	$3.35	$3.26	$3.29	946,400	—	—	—	—	—
2024-07-05	$3.31	$3.32	$3.22	$3.26	720,100	—	—	—	—	—
2024-07-03	$3.40	$3.40	$3.31	$3.33	450,500	—	—	—	—	—
2024-07-02	$3.30	$3.38	$3.26	$3.38	752,800	—	—	—	—	—
2024-07-01	$3.24	$3.29	$3.16	$3.27	1,141,900	—	—	—	—	—
2024-06-28	$3.40	$3.40	$3.15	$3.26	3,081,900	—	—	—	—	—
2024-06-27	$3.30	$3.37	$3.28	$3.36	640,500	—	—	—	—	—
2024-06-26	$3.20	$3.28	$3.18	$3.27	831,000	—	—	—	—	—
2024-06-25	$3.23	$3.28	$3.20	$3.23	971,600	—	—	—	—	—
2024-06-24	$3.10	$3.28	$3.10	$3.24	1,789,500	—	—	—	—	—
2024-06-21	$3.08	$3.16	$2.98	$3.06	5,624,500	—	—	—	—	—
2024-06-20	$3.05	$3.13	$3.04	$3.09	1,334,900	—	—	—	—	—
2024-06-18	$3.03	$3.07	$2.97	$3.07	1,115,800	—	—	—	—	—
2024-06-17	$3.04	$3.08	$2.98	$3.03	1,132,000	—	—	—	—	—
2024-06-14	$3.10	$3.15	$3.00	$3.07	1,203,500	—	—	—	—	—
2024-06-13	$3.21	$3.22	$3.06	$3.15	1,477,200	—	—	—	—	—
2024-06-12	$3.38	$3.46	$3.15	$3.19	1,083,100	—	—	—	—	—
2024-06-11	$3.50	$3.55	$3.28	$3.30	1,410,900	—	—	—	—	—
2024-06-10	$3.59	$3.65	$3.51	$3.52	1,666,600	—	—	—	—	—
2024-06-07	$3.52	$3.58	$3.47	$3.47	773,200	—	—	—	—	—
2024-06-06	$3.67	$3.70	$3.54	$3.56	905,100	—	—	—	—	—
2024-06-05	$3.79	$3.80	$3.66	$3.68	861,600	—	—	—	—	—
2024-06-04	$3.56	$3.80	$3.51	$3.77	1,391,300	—	—	—	—	—
2024-06-03	$3.70	$3.73	$3.54	$3.59	1,132,300	—	—	—	—	—
2024-05-31	$3.61	$3.72	$3.47	$3.50	4,912,400	—	—	—	—	—
2024-05-30	$3.44	$3.61	$3.43	$3.60	1,240,300	—	—	—	—	—
2024-05-29	$3.35	$3.48	$3.34	$3.44	1,159,000	—	—	—	—	—
2024-05-28	$3.44	$3.50	$3.36	$3.40	1,334,800	—	—	—	—	—
2024-05-24	$3.54	$3.58	$3.44	$3.45	1,234,300	—	—	—	—	—
2024-05-23	$3.52	$3.58	$3.44	$3.50	1,239,300	—	—	—	—	—
2024-05-22	$3.64	$3.64	$3.51	$3.54	1,364,300	—	—	—	—	—
2024-05-21	$3.72	$3.72	$3.65	$3.68	878,600	—	—	—	—	—
2024-05-20	$3.81	$3.84	$3.73	$3.74	854,700	—	—	—	—	—
2024-05-17	$3.96	$3.96	$3.81	$3.82	1,242,200	—	—	—	—	—
2024-05-16	$3.90	$3.97	$3.90	$3.94	722,900	—	—	—	—	—
2024-05-15	$3.94	$4.03	$3.92	$3.96	757,200	—	—	—	—	—
2024-05-14	$3.98	$4.01	$3.82	$3.87	1,144,000	—	—	—	—	—
2024-05-13	$3.73	$3.98	$3.72	$3.94	1,270,000	—	—	—	—	—
2024-05-10	$3.79	$3.84	$3.66	$3.70	920,700	—	—	—	—	—
2024-05-09	$3.79	$3.81	$3.74	$3.81	957,300	—	—	—	—	—
2024-05-08	$3.75	$3.86	$3.71	$3.82	725,700	—	—	—	—	—
2024-05-07	$3.88	$3.88	$3.76	$3.76	903,700	—	—	—	—	—
2024-05-06	$3.91	$3.98	$3.83	$3.86	1,389,200	—	—	—	—	—
2024-05-03	$3.93	$4.08	$3.82	$3.87	1,556,700	—	—	—	—	—
2024-05-02	$3.50	$3.71	$3.43	$3.68	1,420,700	—	—	—	—	—
2024-05-01	$3.41	$3.77	$3.35	$3.49	2,771,000	—	—	—	—	—
2024-04-30	$3.26	$3.31	$3.14	$3.15	1,606,200	—	—	—	—	—
2024-04-29	$3.22	$3.35	$3.14	$3.30	1,875,400	—	—	—	—	—
2024-04-26	$3.00	$3.06	$2.96	$3.06	524,900	—	—	—	—	—
2024-04-25	$3.01	$3.07	$2.96	$2.99	792,200	—	—	—	—	—
2024-04-24	$3.02	$3.07	$2.99	$3.07	751,500	—	—	—	—	—
2024-04-23	$3.05	$3.11	$3.03	$3.03	736,200	—	—	—	—	—
2024-04-22	$3.06	$3.09	$3.00	$3.05	774,100	—	—	—	—	—
2024-04-19	$3.00	$3.06	$3.00	$3.06	827,000	—	—	—	—	—
2024-04-18	$3.02	$3.08	$3.00	$3.02	809,600	—	—	—	—	—
2024-04-17	$3.10	$3.11	$3.02	$3.02	677,300	—	—	—	—	—
2024-04-16	$3.17	$3.17	$3.08	$3.09	719,800	—	—	—	—	—
2024-04-15	$3.21	$3.24	$3.13	$3.17	601,400	—	—	—	—	—
2024-04-12	$3.29	$3.31	$3.17	$3.20	813,000	—	—	—	—	—
2024-04-11	$3.32	$3.35	$3.27	$3.31	817,700	—	—	—	—	—
2024-04-10	$3.28	$3.45	$3.28	$3.33	887,400	—	—	—	—	—
2024-04-09	$3.31	$3.47	$3.31	$3.38	547,200	—	—	—	—	—
2024-04-08	$3.25	$3.38	$3.25	$3.35	629,700	—	—	—	—	—
2024-04-05	$3.23	$3.29	$3.22	$3.24	556,600	—	—	—	—	—
2024-04-04	$3.29	$3.34	$3.24	$3.24	666,300	—	—	—	—	—
2024-04-03	$3.17	$3.28	$3.17	$3.24	582,700	—	—	—	—	—
2024-04-02	$3.22	$3.26	$3.17	$3.22	735,600	—	—	—	—	—
2024-04-01	$3.36	$3.36	$3.26	$3.27	497,100	—	—	—	—	—
2024-03-28	$3.35	$3.43	$3.35	$3.38	844,300	—	—	—	—	—
2024-03-27	$3.21	$3.34	$3.20	$3.32	796,100	—	—	—	—	—
2024-03-26	$3.24	$3.26	$3.19	$3.20	636,600	—	—	—	—	—
2024-03-25	$3.29	$3.33	$3.22	$3.23	527,600	—	—	—	—	—
2024-03-22	$3.39	$3.40	$3.26	$3.26	663,600	—	—	—	—	—
2024-03-21	$3.40	$3.44	$3.37	$3.39	1,115,700	—	—	—	—	—
2024-03-20	$3.30	$3.41	$3.27	$3.41	1,053,600	—	—	—	—	—
2024-03-19	$3.21	$3.34	$3.20	$3.34	755,400	—	—	—	—	—
2024-03-18	$3.26	$3.29	$3.23	$3.26	839,200	—	—	—	—	—
2024-03-15	$3.20	$3.34	$3.18	$3.28	2,150,300	—	—	—	—	—
2024-03-14	$3.30	$3.30	$3.15	$3.20	1,778,400	—	—	—	—	—
2024-03-13	$3.22	$3.27	$3.12	$3.18	1,133,500	—	—	—	—	—
2024-03-12	$3.28	$3.30	$3.18	$3.23	1,168,100	—	—	—	—	—
2024-03-11	$3.35	$3.35	$3.26	$3.30	635,400	—	—	—	—	—
2024-03-08	$3.38	$3.43	$3.35	$3.37	792,100	—	—	—	—	—
2024-03-07	$3.38	$3.43	$3.34	$3.35	608,700	—	—	—	—	—
2024-03-06	$3.32	$3.37	$3.31	$3.35	1,293,600	—	—	—	—	—
2024-03-05	$3.38	$3.51	$3.30	$3.31	1,801,200	—	—	—	—	—
2024-03-04	$3.40	$3.40	$3.30	$3.39	1,219,800	—	—	—	—	—
2024-03-01	$3.45	$3.45	$3.33	$3.34	1,458,000	—	—	—	—	—
2024-02-29	$3.39	$3.49	$3.36	$3.44	1,447,500	—	—	—	—	—
2024-02-28	$3.52	$3.53	$3.34	$3.35	1,558,200	—	—	—	—	—
2024-02-27	$3.56	$3.62	$3.55	$3.56	1,143,700	—	—	—	—	—
2024-02-26	$3.48	$3.59	$3.48	$3.53	1,319,600	—	—	—	—	—
2024-02-23	$3.51	$3.56	$3.46	$3.50	1,266,000	—	—	—	—	—
2024-02-22	$3.49	$3.58	$3.49	$3.51	1,113,500	—	—	—	—	—
2024-02-21	$3.54	$3.64	$3.45	$3.51	1,213,900	—	—	—	—	—
2024-02-20	$3.60	$3.70	$3.51	$3.56	1,531,900	—	—	—	—	—
2024-02-16	$3.68	$3.81	$3.64	$3.65	1,770,000	—	—	—	—	—
2024-02-15	$3.56	$3.77	$3.54	$3.70	1,835,800	—	—	—	—	—
2024-02-14	$3.71	$3.79	$3.42	$3.47	2,027,700	—	—	—	—	—
2024-02-13	$3.46	$3.60	$3.34	$3.40	1,172,200	—	—	—	—	—
2024-02-12	$3.44	$3.61	$3.43	$3.57	986,900	—	—	—	—	—
2024-02-09	$3.40	$3.48	$3.33	$3.45	930,600	—	—	—	—	—
2024-02-08	$3.46	$3.50	$3.37	$3.39	1,302,100	—	—	—	—	—
2024-02-07	$3.57	$3.57	$3.46	$3.47	691,400	—	—	—	—	—
2024-02-06	$3.47	$3.58	$3.46	$3.57	591,100	—	—	—	—	—
2024-02-05	$3.51	$3.55	$3.45	$3.48	780,000	—	—	—	—	—
2024-02-02	$3.62	$3.67	$3.59	$3.60	814,900	—	—	—	—	—
2024-02-01	$3.62	$3.71	$3.60	$3.70	683,700	—	—	—	—	—
2024-01-31	$3.71	$3.78	$3.60	$3.60	953,600	—	—	—	—	—
2024-01-30	$3.75	$3.79	$3.69	$3.70	718,200	—	—	—	—	—
2024-01-29	$3.68	$3.78	$3.63	$3.78	853,600	—	—	—	—	—
2024-01-26	$3.67	$3.78	$3.62	$3.68	902,100	—	—	—	—	—
2024-01-25	$3.74	$3.80	$3.61	$3.63	1,287,400	—	—	—	—	—
2024-01-24	$3.77	$3.79	$3.63	$3.69	954,700	—	—	—	—	—
2024-01-23	$3.70	$3.78	$3.63	$3.74	1,090,500	—	—	—	—	—
2024-01-22	$3.63	$3.70	$3.60	$3.70	1,000,900	—	—	—	—	—
2024-01-19	$3.52	$3.64	$3.48	$3.58	817,400	—	—	—	—	—
2024-01-18	$3.47	$3.51	$3.42	$3.48	819,300	—	—	—	—	—
2024-01-17	$3.41	$3.52	$3.41	$3.47	637,900	—	—	—	—	—
2024-01-16	$3.49	$3.54	$3.47	$3.49	883,500	—	—	—	—	—
2024-01-12	$3.52	$3.59	$3.51	$3.53	588,300	—	—	—	—	—
2024-01-11	$3.44	$3.53	$3.41	$3.52	1,040,300	—	—	—	—	—
2024-01-10	$3.42	$3.49	$3.39	$3.44	969,400	—	—	—	—	—
2024-01-09	$3.54	$3.56	$3.43	$3.44	964,700	—	—	—	—	—
2024-01-08	$3.45	$3.66	$3.45	$3.61	825,300	—	—	—	—	—
2024-01-05	$3.41	$3.52	$3.35	$3.46	1,361,600	—	—	—	—	—
2024-01-04	$3.57	$3.58	$3.45	$3.45	1,074,400	—	—	—	—	—
2024-01-03	$3.66	$3.68	$3.56	$3.56	830,500	—	—	—	—	—
2024-01-02	$3.60	$3.75	$3.59	$3.69	775,100	—	—	—	—	—
2023-12-29	$3.70	$3.74	$3.65	$3.65	1,185,800	—	—	—	—	—
2023-12-28	$3.70	$3.77	$3.68	$3.71	866,200	—	—	—	—	—
2023-12-27	$3.71	$3.77	$3.67	$3.69	642,300	—	—	—	—	—
2023-12-26	$3.60	$3.71	$3.50	$3.68	615,300	—	—	—	—	—
2023-12-22	$3.52	$3.61	$3.51	$3.60	688,600	—	—	—	—	—
2023-12-21	$3.42	$3.51	$3.39	$3.51	861,100	—	—	—	—	—
2023-12-20	$3.45	$3.51	$3.38	$3.40	1,057,900	—	—	—	—	—
2023-12-19	$3.46	$3.51	$3.45	$3.46	1,099,400	—	—	—	—	—
2023-12-18	$3.45	$3.55	$3.41	$3.44	1,121,300	—	—	—	—	—
2023-12-15	$3.49	$3.53	$3.40	$3.44	1,566,300	—	—	—	—	—
2023-12-14	$3.40	$3.52	$3.38	$3.46	1,319,900	—	—	—	—	—
2023-12-13	$3.22	$3.40	$3.18	$3.37	1,655,500	—	—	—	—	—
2023-12-12	$3.30	$3.30	$3.18	$3.23	982,700	—	—	—	—	—
2023-12-11	$3.23	$3.35	$3.20	$3.28	741,300	—	—	—	—	—
2023-12-08	$3.23	$3.29	$3.21	$3.23	983,600	—	—	—	—	—
2023-12-07	$3.25	$3.29	$3.21	$3.25	895,500	—	—	—	—	—
2023-12-06	$3.29	$3.36	$3.22	$3.23	907,200	—	—	—	—	—
2023-12-05	$3.17	$3.30	$3.12	$3.26	966,600	—	—	—	—	—
2023-12-04	$3.18	$3.28	$3.16	$3.19	793,500	—	—	—	—	—
2023-12-01	$3.01	$3.18	$2.99	$3.17	1,074,000	—	—	—	—	—
2023-11-30	$3.08	$3.10	$2.99	$3.04	997,800	—	—	—	—	—
2023-11-29	$3.05	$3.09	$3.00	$3.06	711,200	—	—	—	—	—
2023-11-28	$3.05	$3.05	$2.95	$2.99	796,100	—	—	—	—	—
2023-11-27	$3.00	$3.08	$3.00	$3.04	793,300	—	—	—	—	—
2023-11-24	$2.99	$3.11	$2.99	$3.04	425,800	—	—	—	—	—
2023-11-22	$2.98	$3.02	$2.97	$3.02	629,400	—	—	—	—	—
2023-11-21	$2.89	$3.01	$2.89	$2.96	974,400	—	—	—	—	—
2023-11-20	$2.80	$3.01	$2.77	$2.92	1,177,200	—	—	—	—	—
2023-11-17	$2.72	$2.82	$2.69	$2.80	1,381,700	—	—	—	—	—
2023-11-16	$2.72	$2.78	$2.65	$2.70	1,098,100	—	—	—	—	—
2023-11-15	$2.69	$2.84	$2.69	$2.78	1,418,200	—	—	—	—	—
2023-11-14	$2.57	$2.68	$2.57	$2.66	2,130,200	—	—	—	—	—
2023-11-13	$2.54	$2.54	$2.46	$2.47	1,325,000	—	—	—	—	—
2023-11-10	$2.48	$2.56	$2.40	$2.51	1,227,400	—	—	—	—	—
2023-11-09	$2.64	$2.67	$2.45	$2.47	1,248,200	—	—	—	—	—
2023-11-08	$2.63	$2.67	$2.57	$2.61	1,474,100	—	—	—	—	—
2023-11-07	$2.47	$2.69	$2.46	$2.63	903,700	—	—	—	—	—
2023-11-06	$2.74	$2.75	$2.43	$2.47	1,913,700	—	—	—	—	—
2023-11-03	$2.64	$2.90	$2.64	$2.71	1,618,900	—	—	—	—	—
2023-11-02	$2.57	$2.71	$2.43	$2.61	2,447,100	—	—	—	—	—
2023-11-01	$3.15	$3.16	$2.54	$2.60	4,964,400	—	—	—	—	—
2023-10-31	$3.19	$3.27	$3.18	$3.19	965,100	—	—	—	—	—
2023-10-30	$3.16	$3.22	$3.14	$3.20	627,700	—	—	—	—	—
2023-10-27	$3.22	$3.22	$3.09	$3.10	864,100	—	—	—	—	—
2023-10-26	$3.16	$3.25	$3.15	$3.22	573,500	—	—	—	—	—
2023-10-25	$3.11	$3.17	$3.09	$3.14	644,700	—	—	—	—	—
2023-10-24	$3.14	$3.18	$3.13	$3.16	593,000	—	—	—	—	—
2023-10-23	$3.10	$3.20	$3.06	$3.12	673,200	—	—	—	—	—
2023-10-20	$3.24	$3.27	$3.11	$3.12	729,900	—	—	—	—	—
2023-10-19	$3.28	$3.30	$3.21	$3.22	465,500	—	—	—	—	—
2023-10-18	$3.39	$3.39	$3.30	$3.31	454,800	—	—	—	—	—
2023-10-17	$3.35	$3.46	$3.35	$3.43	680,800	—	—	—	—	—
2023-10-16	$3.34	$3.41	$3.33	$3.38	505,800	—	—	—	—	—
2023-10-13	$3.31	$3.39	$3.22	$3.29	1,335,100	—	—	—	—	—
2023-10-12	$3.44	$3.44	$3.35	$3.35	449,900	—	—	—	—	—
2023-10-11	$3.39	$3.46	$3.39	$3.44	555,200	—	—	—	—	—
2023-10-10	$3.40	$3.48	$3.40	$3.41	508,800	—	—	—	—	—
2023-10-09	$3.40	$3.42	$3.35	$3.40	714,800	—	—	—	—	—
2023-10-06	$3.49	$3.52	$3.41	$3.42	702,200	—	—	—	—	—
2023-10-05	$3.45	$3.53	$3.43	$3.51	688,200	—	—	—	—	—
2023-10-04	$3.48	$3.52	$3.43	$3.48	650,300	—	—	—	—	—
2023-10-03	$3.51	$3.54	$3.47	$3.49	655,900	—	—	—	—	—
2023-10-02	$3.47	$3.53	$3.41	$3.53	658,100	—	—	—	—	—
2023-09-29	$3.54	$3.54	$3.44	$3.48	673,100	—	—	—	—	—
2023-09-28	$3.38	$3.55	$3.32	$3.52	773,700	—	—	—	—	—
2023-09-27	$3.37	$3.42	$3.37	$3.40	788,500	—	—	—	—	—
2023-09-26	$3.47	$3.53	$3.36	$3.36	892,600	—	—	—	—	—
2023-09-25	$3.45	$3.49	$3.36	$3.47	1,190,500	—	—	—	—	—
2023-09-22	$3.44	$3.52	$3.38	$3.45	852,400	—	—	—	—	—
2023-09-21	$3.37	$3.50	$3.37	$3.42	763,700	—	—	—	—	—
2023-09-20	$3.54	$3.62	$3.39	$3.40	1,235,300	—	—	—	—	—
2023-09-19	$3.22	$3.53	$3.22	$3.52	2,474,400	—	—	—	—	—
2023-09-18	$3.12	$3.13	$3.05	$3.08	501,700	—	—	—	—	—
2023-09-15	$3.16	$3.20	$3.11	$3.13	870,500	—	—	—	—	—
2023-09-14	$3.08	$3.19	$3.08	$3.16	613,600	—	—	—	—	—
2023-09-13	$3.19	$3.19	$3.06	$3.07	652,100	—	—	—	—	—
2023-09-12	$3.07	$3.15	$3.04	$3.13	888,300	—	—	—	—	—
2023-09-11	$3.03	$3.08	$3.01	$3.06	598,100	—	—	—	—	—
2023-09-08	$3.00	$3.03	$2.92	$3.02	1,041,100	—	—	—	—	—
2023-09-07	$3.00	$3.04	$2.89	$2.92	1,302,200	—	—	—	—	—
2023-09-06	$3.07	$3.09	$3.02	$3.04	783,800	—	—	—	—	—
2023-09-05	$3.15	$3.15	$3.03	$3.06	844,600	—	—	—	—	—
2023-09-01	$3.17	$3.29	$3.16	$3.17	677,200	—	—	—	—	—
2023-08-31	$3.11	$3.20	$3.11	$3.14	934,300	—	—	—	—	—
2023-08-30	$3.21	$3.24	$3.10	$3.11	617,300	—	—	—	—	—
2023-08-29	$3.23	$3.26	$3.18	$3.22	504,700	—	—	—	—	—
2023-08-28	$3.17	$3.28	$3.17	$3.24	437,900	—	—	—	—	—
2023-08-25	$3.22	$3.24	$3.13	$3.16	453,500	—	—	—	—	—
2023-08-24	$3.20	$3.24	$3.19	$3.21	871,000	—	—	—	—	—
2023-08-23	$3.15	$3.25	$3.15	$3.25	324,000	—	—	—	—	—
2023-08-22	$3.19	$3.22	$3.16	$3.17	493,900	—	—	—	—	—
2023-08-21	$3.19	$3.22	$3.15	$3.20	426,000	—	—	—	—	—
2023-08-18	$3.15	$3.21	$3.15	$3.19	503,200	—	—	—	—	—
2023-08-17	$3.22	$3.25	$3.17	$3.19	492,000	—	—	—	—	—
2023-08-16	$3.17	$3.24	$3.16	$3.20	807,600	—	—	—	—	—
2023-08-15	$3.31	$3.31	$3.19	$3.20	978,700	—	—	—	—	—
2023-08-14	$3.28	$3.30	$3.24	$3.27	337,800	—	—	—	—	—
2023-08-11	$3.30	$3.36	$3.27	$3.30	698,200	—	—	—	—	—
2023-08-10	$3.32	$3.44	$3.23	$3.31	749,100	—	—	—	—	—
2023-08-09	$3.31	$3.34	$3.21	$3.32	834,600	—	—	—	—	—
2023-08-08	$3.28	$3.31	$3.22	$3.27	522,800	—	—	—	—	—
2023-08-07	$3.46	$3.49	$3.31	$3.32	755,900	—	—	—	—	—
2023-08-04	$3.58	$3.61	$3.46	$3.46	740,000	—	—	—	—	—
2023-08-03	$3.70	$3.74	$3.56	$3.60	741,200	—	—	—	—	—
2023-08-02	$3.43	$3.72	$3.40	$3.70	1,387,700	—	—	—	—	—
2023-08-01	$3.46	$3.55	$3.42	$3.43	929,700	—	—	—	—	—
2023-07-31	$3.47	$3.54	$3.43	$3.46	1,090,900	—	—	—	—	—
2023-07-28	$3.56	$3.60	$3.47	$3.47	621,200	—	—	—	—	—
2023-07-27	$3.56	$3.62	$3.49	$3.51	732,000	—	—	—	—	—
2023-07-26	$3.51	$3.55	$3.44	$3.54	683,000	—	—	—	—	—
2023-07-25	$3.34	$3.50	$3.34	$3.50	1,151,400	—	—	—	—	—
2023-07-24	$3.36	$3.45	$3.35	$3.36	351,900	—	—	—	—	—
2023-07-21	$3.47	$3.47	$3.37	$3.39	678,700	—	—	—	—	—
2023-07-20	$3.54	$3.55	$3.41	$3.43	513,800	—	—	—	—	—
2023-07-19	$3.53	$3.61	$3.51	$3.57	851,800	—	—	—	—	—
2023-07-18	$3.54	$3.62	$3.50	$3.53	609,600	—	—	—	—	—
2023-07-17	$3.56	$3.61	$3.54	$3.55	486,300	—	—	—	—	—
2023-07-14	$3.58	$3.61	$3.52	$3.58	500,300	—	—	—	—	—
2023-07-13	$3.61	$3.68	$3.56	$3.62	471,000	—	—	—	—	—
2023-07-12	$3.64	$3.65	$3.57	$3.59	598,800	—	—	—	—	—
2023-07-11	$3.53	$3.60	$3.52	$3.57	528,500	—	—	—	—	—
2023-07-10	$3.51	$3.63	$3.42	$3.54	654,200	—	—	—	—	—
2023-07-07	$3.29	$3.55	$3.29	$3.54	1,314,000	—	—	—	—	—
2023-07-06	$3.32	$3.34	$3.24	$3.27	657,200	—	—	—	—	—
2023-07-05	$3.49	$3.49	$3.35	$3.36	665,200	—	—	—	—	—
2023-07-03	$3.40	$3.54	$3.40	$3.53	326,500	—	—	—	—	—
2023-06-30	$3.49	$3.51	$3.38	$3.40	1,073,800	—	—	—	—	—
2023-06-29	$3.38	$3.50	$3.37	$3.46	582,000	—	—	—	—	—
2023-06-28	$3.37	$3.39	$3.32	$3.39	475,900	—	—	—	—	—
2023-06-27	$3.30	$3.41	$3.24	$3.36	582,600	—	—	—	—	—
2023-06-26	$3.20	$3.30	$3.09	$3.26	552,600	—	—	—	—	—
2023-06-23	$3.14	$3.21	$3.10	$3.17	1,564,400	—	—	—	—	—
2023-06-22	$3.26	$3.26	$3.15	$3.22	723,200	—	—	—	—	—
2023-06-21	$3.30	$3.33	$3.24	$3.30	467,100	—	—	—	—	—
2023-06-20	$3.33	$3.34	$3.28	$3.32	527,900	—	—	—	—	—
2023-06-16	$3.42	$3.44	$3.32	$3.36	1,325,000	—	—	—	—	—
2023-06-15	$3.22	$3.36	$3.22	$3.35	910,300	—	—	—	—	—
2023-06-14	$3.25	$3.36	$3.19	$3.21	4,884,100	—	—	—	—	—
2023-06-13	$3.26	$3.40	$3.20	$3.22	1,939,200	—	—	—	—	—
2023-06-12	$3.23	$3.30	$3.22	$3.26	848,200	—	—	—	—	—
2023-06-09	$3.32	$3.36	$3.23	$3.25	586,900	—	—	—	—	—
2023-06-08	$3.35	$3.38	$3.27	$3.31	913,800	—	—	—	—	—
2023-06-07	$3.26	$3.41	$3.24	$3.38	1,126,500	—	—	—	—	—
2023-06-06	$3.04	$3.26	$3.03	$3.24	1,199,100	—	—	—	—	—
2023-06-05	$3.21	$3.21	$3.05	$3.06	784,700	—	—	—	—	—
2023-06-02	$3.19	$3.25	$3.13	$3.25	1,890,900	—	—	—	—	—
2023-06-01	$3.07	$3.18	$3.03	$3.13	1,223,600	—	—	—	—	—
2023-05-31	$3.11	$3.15	$2.96	$3.03	2,794,700	—	—	—	—	—
2023-05-30	$3.26	$3.27	$3.13	$3.14	932,800	—	—	—	—	—
2023-05-26	$3.25	$3.32	$3.24	$3.26	700,900	—	—	—	—	—
2023-05-25	$3.28	$3.29	$3.19	$3.24	1,527,600	—	—	—	—	—
2023-05-24	$3.37	$3.39	$3.30	$3.31	1,094,400	—	—	—	—	—
2023-05-23	$3.49	$3.52	$3.38	$3.41	1,383,500	—	—	—	—	—
2023-05-22	$3.54	$3.60	$3.46	$3.52	1,373,300	—	—	—	—	—
2023-05-19	$3.67	$3.67	$3.51	$3.54	847,300	—	—	—	—	—
2023-05-18	$3.40	$3.58	$3.38	$3.57	902,700	—	—	—	—	—
2023-05-17	$3.15	$3.44	$3.15	$3.40	1,315,400	—	—	—	—	—
2023-05-16	$3.08	$3.29	$3.02	$3.15	1,654,100	—	—	—	—	—
2023-05-15	$2.84	$2.92	$2.84	$2.91	694,800	—	—	—	—	—
2023-05-12	$2.86	$2.88	$2.81	$2.85	666,000	—	—	—	—	—
2023-05-11	$2.86	$2.90	$2.85	$2.86	670,500	—	—	—	—	—
2023-05-10	$2.98	$3.04	$2.87	$2.90	1,557,600	—	—	—	—	—
2023-05-09	$3.03	$3.03	$2.89	$2.93	1,443,000	—	—	—	—	—
2023-05-08	$2.96	$2.96	$2.80	$2.87	1,318,500	—	—	—	—	—
2023-05-05	$2.78	$3.02	$2.78	$2.96	1,704,600	—	—	—	—	—
2023-05-04	$2.93	$2.93	$2.69	$2.74	1,871,700	—	—	—	—	—
2023-05-03	$3.25	$3.41	$2.89	$2.89	2,413,700	—	—	—	—	—
2023-05-02	$3.54	$3.54	$3.29	$3.31	1,765,300	—	—	—	—	—
2023-05-01	$3.52	$3.58	$3.49	$3.57	496,600	—	—	—	—	—
2023-04-28	$3.43	$3.53	$3.40	$3.51	645,400	—	—	—	—	—
2023-04-27	$3.37	$3.43	$3.34	$3.43	448,200	—	—	—	—	—
2023-04-26	$3.30	$3.42	$3.27	$3.37	475,400	—	—	—	—	—
2023-04-25	$3.33	$3.39	$3.32	$3.34	721,800	—	—	—	—	—
2023-04-24	$3.39	$3.44	$3.35	$3.36	523,600	—	—	—	—	—
2023-04-21	$3.40	$3.44	$3.34	$3.40	601,800	—	—	—	—	—
2023-04-20	$3.36	$3.45	$3.35	$3.41	709,500	—	—	—	—	—
2023-04-19	$3.36	$3.40	$3.36	$3.39	623,600	—	—	—	—	—
2023-04-18	$3.45	$3.45	$3.36	$3.37	489,300	—	—	—	—	—
2023-04-17	$3.39	$3.48	$3.37	$3.46	468,600	—	—	—	—	—
2023-04-14	$3.43	$3.46	$3.34	$3.37	759,500	—	—	—	—	—
2023-04-13	$3.44	$3.46	$3.41	$3.43	605,200	—	—	—	—	—
2023-04-12	$3.51	$3.53	$3.41	$3.42	551,000	—	—	—	—	—
2023-04-11	$3.46	$3.52	$3.45	$3.48	495,800	—	—	—	—	—
2023-04-10	$3.32	$3.48	$3.32	$3.46	718,100	—	—	—	—	—
2023-04-06	$3.38	$3.38	$3.26	$3.33	1,161,400	—	—	—	—	—
2023-04-05	$3.40	$3.41	$3.33	$3.38	1,107,000	—	—	—	—	—
2023-04-04	$3.46	$3.50	$3.36	$3.41	1,042,800	—	—	—	—	—
2023-04-03	$3.42	$3.45	$3.36	$3.44	1,274,500	—	—	—	—	—
2023-03-31	$3.33	$3.45	$3.33	$3.43	1,684,100	—	—	—	—	—
2023-03-30	$3.24	$3.40	$3.21	$3.36	998,900	—	—	—	—	—
2023-03-29	$3.20	$3.22	$3.12	$3.21	1,105,600	—	—	—	—	—
2023-03-28	$3.14	$3.26	$3.13	$3.15	763,700	—	—	—	—	—
2023-03-27	$3.25	$3.27	$3.15	$3.17	1,015,900	—	—	—	—	—
2023-03-24	$3.21	$3.23	$3.12	$3.20	1,418,100	—	—	—	—	—
2023-03-23	$3.34	$3.38	$3.22	$3.25	868,100	—	—	—	—	—
2023-03-22	$3.42	$3.45	$3.32	$3.34	855,200	—	—	—	—	—
2023-03-21	$3.42	$3.49	$3.39	$3.44	847,400	—	—	—	—	—
2023-03-20	$3.35	$3.42	$3.31	$3.38	1,121,400	—	—	—	—	—
2023-03-17	$3.35	$3.59	$3.28	$3.33	2,590,100	—	—	—	—	—
2023-03-16	$3.28	$3.44	$3.26	$3.36	1,140,500	—	—	—	—	—
2023-03-15	$3.38	$3.38	$3.21	$3.33	1,524,100	—	—	—	—	—
2023-03-14	$3.47	$3.53	$3.43	$3.47	1,428,300	—	—	—	—	—
2023-03-13	$3.55	$3.55	$3.33	$3.37	2,793,300	—	—	—	—	—
2023-03-10	$3.61	$3.71	$3.55	$3.59	1,045,400	—	—	—	—	—
2023-03-09	$3.80	$3.84	$3.63	$3.63	886,300	—	—	—	—	—
2023-03-08	$3.81	$3.86	$3.75	$3.78	828,700	—	—	—	—	—
2023-03-07	$3.90	$3.93	$3.81	$3.83	965,300	—	—	—	—	—
2023-03-06	$3.99	$4.01	$3.85	$3.88	1,888,300	—	—	—	—	—
2023-03-03	$3.96	$4.03	$3.89	$4.00	930,500	—	—	—	—	—
2023-03-02	$3.92	$3.99	$3.88	$3.96	998,400	—	—	—	—	—
2023-03-01	$3.98	$4.11	$3.93	$3.94	1,150,900	—	—	—	—	—
2023-02-28	$3.99	$4.03	$3.96	$3.98	1,445,500	—	—	—	—	—
2023-02-27	$4.08	$4.09	$4.01	$4.02	637,100	—	—	—	—	—
2023-02-24	$4.03	$4.11	$4.01	$4.05	968,200	—	—	—	—	—
2023-02-23	$4.15	$4.18	$4.07	$4.11	771,900	—	—	—	—	—
2023-02-22	$4.14	$4.18	$4.08	$4.10	937,600	—	—	—	—	—
2023-02-21	$4.17	$4.24	$4.12	$4.16	818,600	—	—	—	—	—
2023-02-17	$4.18	$4.27	$4.15	$4.24	814,200	—	—	—	—	—
2023-02-16	$4.12	$4.23	$4.04	$4.17	956,900	—	—	—	—	—
2023-02-15	$4.00	$4.26	$4.00	$4.22	2,472,000	—	—	—	—	—
2023-02-14	$4.36	$4.39	$4.26	$4.28	996,000	—	—	—	—	—
2023-02-13	$4.44	$4.44	$4.28	$4.38	1,151,200	—	—	—	—	—
2023-02-10	$4.35	$4.45	$4.30	$4.42	674,200	—	—	—	—	—
2023-02-09	$4.58	$4.62	$4.39	$4.40	742,700	—	—	—	—	—
2023-02-08	$4.61	$4.64	$4.51	$4.52	535,100	—	—	—	—	—
2023-02-07	$4.64	$4.70	$4.57	$4.65	765,100	—	—	—	—	—
2023-02-06	$4.73	$4.73	$4.64	$4.65	568,000	—	—	—	—	—
2023-02-03	$4.84	$4.84	$4.71	$4.77	688,600	—	—	—	—	—
2023-02-02	$4.85	$4.95	$4.81	$4.88	724,600	—	—	—	—	—
2023-02-01	$4.76	$4.88	$4.69	$4.83	825,100	—	—	—	—	—
2023-01-31	$4.74	$4.83	$4.70	$4.77	1,349,600	—	—	—	—	—
2023-01-30	$4.72	$4.78	$4.66	$4.74	631,600	—	—	—	—	—
2023-01-27	$4.82	$4.83	$4.68	$4.74	758,100	—	—	—	—	—
2023-01-26	$4.76	$4.83	$4.73	$4.83	580,200	—	—	—	—	—
2023-01-25	$4.67	$4.76	$4.61	$4.76	492,200	—	—	—	—	—
2023-01-24	$4.71	$4.77	$4.68	$4.69	368,800	—	—	—	—	—
2023-01-23	$4.65	$4.80	$4.63	$4.75	806,200	—	—	—	—	—
2023-01-20	$4.66	$4.68	$4.55	$4.68	641,100	—	—	—	—	—
2023-01-19	$4.58	$4.66	$4.55	$4.61	567,300	—	—	—	—	—
2023-01-18	$4.73	$4.76	$4.61	$4.62	717,500	—	—	—	—	—
2023-01-17	$4.66	$4.79	$4.60	$4.71	843,100	—	—	—	—	—
2023-01-13	$4.63	$4.72	$4.58	$4.70	645,600	—	—	—	—	—
2023-01-12	$4.43	$4.68	$4.42	$4.66	866,100	—	—	—	—	—
2023-01-11	$4.44	$4.48	$4.40	$4.43	311,500	—	—	—	—	—
2023-01-10	$4.45	$4.48	$4.37	$4.42	450,200	—	—	—	—	—
2023-01-09	$4.34	$4.55	$4.32	$4.48	802,000	—	—	—	—	—
2023-01-06	$4.25	$4.37	$4.23	$4.35	623,800	—	—	—	—	—
2023-01-05	$4.12	$4.23	$4.10	$4.21	714,000	—	—	—	—	—
2023-01-04	$4.23	$4.32	$4.12	$4.18	559,000	—	—	—	—	—
2023-01-03	$4.09	$4.24	$4.09	$4.18	1,150,600	—	—	—	—	—
2022-12-30	$4.05	$4.16	$4.01	$4.05	987,400	—	—	—	—	—
2022-12-29	$4.01	$4.11	$4.01	$4.11	455,300	—	—	—	—	—
2022-12-28	$4.09	$4.12	$3.96	$3.98	578,700	—	—	—	—	—
2022-12-27	$4.13	$4.14	$4.07	$4.10	414,200	—	—	—	—	—
2022-12-23	$4.07	$4.14	$4.05	$4.13	522,200	—	—	—	—	—
2022-12-22	$4.06	$4.10	$3.99	$4.09	733,600	—	—	—	—	—
2022-12-21	$3.99	$4.11	$3.97	$4.11	1,044,700	—	—	—	—	—
2022-12-20	$3.86	$3.97	$3.83	$3.97	915,700	—	—	—	—	—
2022-12-19	$3.79	$3.96	$3.75	$3.89	1,736,600	—	—	—	—	—
2022-12-16	$3.74	$3.80	$3.69	$3.77	1,687,600	—	—	—	—	—
2022-12-15	$3.96	$3.98	$3.80	$3.83	1,099,200	—	—	—	—	—
2022-12-14	$3.94	$4.09	$3.91	$4.04	1,340,000	—	—	—	—	—
2022-12-13	$4.00	$4.09	$3.90	$3.94	1,160,800	—	—	—	—	—
2022-12-12	$3.78	$3.94	$3.74	$3.93	688,000	—	—	—	—	—
2022-12-09	$3.80	$3.90	$3.76	$3.79	475,500	—	—	—	—	—
2022-12-08	$3.87	$3.93	$3.80	$3.82	504,800	—	—	—	—	—
2022-12-07	$3.98	$3.99	$3.84	$3.85	824,300	—	—	—	—	—
2022-12-06	$4.03	$4.04	$3.93	$4.00	727,700	—	—	—	—	—
2022-12-05	$4.15	$4.15	$4.03	$4.04	410,400	—	—	—	—	—
2022-12-02	$4.07	$4.22	$4.03	$4.19	709,100	—	—	—	—	—
2022-12-01	$4.07	$4.16	$4.05	$4.16	617,300	—	—	—	—	—
2022-11-30	$3.92	$4.04	$3.88	$4.04	781,700	—	—	—	—	—
2022-11-29	$3.99	$4.03	$3.93	$3.96	355,500	—	—	—	—	—
2022-11-28	$4.05	$4.12	$3.98	$3.99	489,000	—	—	—	—	—
2022-11-25	$4.04	$4.19	$4.01	$4.12	456,500	—	—	—	—	—
2022-11-23	$3.93	$4.06	$3.90	$4.04	561,700	—	—	—	—	—
2022-11-22	$3.87	$3.94	$3.84	$3.92	521,200	—	—	—	—	—
2022-11-21	$3.80	$3.95	$3.76	$3.86	732,600	—	—	—	—	—
2022-11-18	$3.99	$3.99	$3.91	$3.97	558,700	—	—	—	—	—
2022-11-17	$3.80	$3.94	$3.78	$3.91	532,300	—	—	—	—	—
2022-11-16	$3.83	$3.87	$3.78	$3.85	801,400	—	—	—	—	—
2022-11-15	$3.87	$3.92	$3.83	$3.86	1,372,400	—	—	—	—	—
2022-11-14	$3.85	$3.85	$3.75	$3.79	1,710,600	—	—	—	—	—
2022-11-11	$3.87	$3.92	$3.83	$3.86	1,092,100	—	—	—	—	—
2022-11-10	$3.81	$3.86	$3.75	$3.82	1,486,500	—	—	—	—	—
2022-11-09	$3.75	$3.76	$3.62	$3.64	1,063,100	—	—	—	—	—
2022-11-08	$3.92	$3.95	$3.75	$3.80	932,100	—	—	—	—	—
2022-11-07	$3.80	$3.95	$3.72	$3.87	971,000	—	—	—	—	—
2022-11-04	$3.90	$3.90	$3.71	$3.75	1,243,500	—	—	—	—	—
2022-11-03	$3.75	$3.82	$3.74	$3.81	1,347,700	—	—	—	—	—
2022-11-02	$3.87	$4.11	$3.71	$3.83	1,987,100	—	—	—	—	—
2022-11-01	$4.16	$4.18	$4.00	$4.00	821,300	—	—	—	—	—
2022-10-31	$4.03	$4.18	$4.03	$4.12	1,495,500	—	—	—	—	—
2022-10-28	$3.94	$4.12	$3.92	$4.10	722,300	—	—	—	—	—
2022-10-27	$3.85	$3.99	$3.84	$3.93	558,800	—	—	—	—	—
2022-10-26	$3.80	$3.91	$3.79	$3.83	473,200	—	—	—	—	—
2022-10-25	$3.65	$3.82	$3.64	$3.79	650,400	—	—	—	—	—
2022-10-24	$3.66	$3.67	$3.58	$3.65	373,900	—	—	—	—	—
2022-10-21	$3.62	$3.69	$3.55	$3.67	378,700	—	—	—	—	—
2022-10-20	$3.50	$3.68	$3.50	$3.58	545,700	—	—	—	—	—
2022-10-19	$3.57	$3.58	$3.48	$3.52	467,300	—	—	—	—	—
2022-10-18	$3.61	$3.68	$3.59	$3.63	526,700	—	—	—	—	—
2022-10-17	$3.52	$3.60	$3.52	$3.57	485,900	—	—	—	—	—
2022-10-14	$3.54	$3.56	$3.43	$3.45	437,300	—	—	—	—	—
2022-10-13	$3.34	$3.52	$3.29	$3.51	530,100	—	—	—	—	—
2022-10-12	$3.36	$3.41	$3.33	$3.38	808,400	—	—	—	—	—
2022-10-11	$3.39	$3.43	$3.34	$3.39	406,700	—	—	—	—	—
2022-10-10	$3.42	$3.45	$3.34	$3.40	796,800	—	—	—	—	—
2022-10-07	$3.45	$3.51	$3.39	$3.42	531,800	—	—	—	—	—
2022-10-06	$3.50	$3.55	$3.46	$3.47	438,900	—	—	—	—	—
2022-10-05	$3.52	$3.61	$3.48	$3.55	610,900	—	—	—	—	—
2022-10-04	$3.46	$3.63	$3.46	$3.62	801,800	—	—	—	—	—
2022-10-03	$3.31	$3.44	$3.31	$3.42	645,900	—	—	—	—	—
2022-09-30	$3.36	$3.45	$3.34	$3.34	909,000	—	—	—	—	—
2022-09-29	$3.39	$3.43	$3.34	$3.37	916,400	—	—	—	—	—
2022-09-28	$3.44	$3.52	$3.41	$3.48	640,300	—	—	—	—	—
2022-09-27	$3.42	$3.54	$3.39	$3.40	693,000	—	—	—	—	—
2022-09-26	$3.49	$3.55	$3.38	$3.40	658,100	—	—	—	—	—
2022-09-23	$3.55	$3.55	$3.43	$3.49	686,500	—	—	—	—	—
2022-09-22	$3.62	$3.66	$3.51	$3.62	1,080,600	—	—	—	—	—
2022-09-21	$3.69	$3.73	$3.62	$3.63	799,500	—	—	—	—	—
2022-09-20	$3.68	$3.69	$3.63	$3.69	506,900	—	—	—	—	—
2022-09-19	$3.66	$3.79	$3.66	$3.75	584,400	—	—	—	—	—
2022-09-16	$3.82	$3.83	$3.70	$3.73	1,712,500	—	—	—	—	—
2022-09-15	$3.92	$3.99	$3.82	$3.86	902,800	—	—	—	—	—
2022-09-14	$4.03	$4.05	$3.94	$3.97	774,900	—	—	—	—	—
2022-09-13	$4.06	$4.13	$4.03	$4.05	691,600	—	—	—	—	—
2022-09-12	$4.08	$4.19	$4.08	$4.19	437,500	—	—	—	—	—
2022-09-09	$4.04	$4.13	$4.01	$4.08	502,300	—	—	—	—	—
2022-09-08	$4.03	$4.03	$3.95	$3.99	450,500	—	—	—	—	—
2022-09-07	$3.98	$4.07	$3.96	$4.05	656,400	—	—	—	—	—
2022-09-06	$3.97	$4.02	$3.94	$3.98	531,600	—	—	—	—	—
2022-09-02	$4.04	$4.07	$3.90	$3.99	1,662,600	—	—	—	—	—
2022-09-01	$4.05	$4.07	$3.91	$4.02	1,640,800	—	—	—	—	—
2022-08-31	$4.19	$4.24	$4.05	$4.09	2,220,700	—	—	—	—	—
2022-08-30	$4.23	$4.27	$4.15	$4.17	683,200	—	—	—	—	—
2022-08-29	$4.24	$4.30	$4.21	$4.23	536,300	—	—	—	—	—
2022-08-26	$4.35	$4.40	$4.26	$4.27	422,400	—	—	—	—	—
2022-08-25	$4.24	$4.38	$4.23	$4.36	460,600	—	—	—	—	—
2022-08-24	$4.28	$4.32	$4.22	$4.26	737,100	—	—	—	—	—
2022-08-23	$4.35	$4.36	$4.26	$4.27	592,000	—	—	—	—	—
2022-08-22	$4.28	$4.37	$4.26	$4.31	707,700	—	—	—	—	—
2022-08-19	$4.36	$4.41	$4.32	$4.36	518,800	—	—	—	—	—
2022-08-18	$4.40	$4.47	$4.33	$4.43	459,500	—	—	—	—	—
2022-08-17	$4.56	$4.57	$4.39	$4.42	751,000	—	—	—	—	—
2022-08-16	$4.60	$4.70	$4.57	$4.65	854,500	—	—	—	—	—
2022-08-15	$4.59	$4.68	$4.50	$4.66	607,300	—	—	—	—	—
2022-08-12	$4.45	$4.67	$4.45	$4.63	573,300	—	—	—	—	—
2022-08-11	$4.55	$4.60	$4.46	$4.46	561,900	—	—	—	—	—
2022-08-10	$4.50	$4.61	$4.47	$4.55	705,500	—	—	—	—	—
2022-08-09	$4.63	$4.63	$4.39	$4.44	979,700	—	—	—	—	—
2022-08-08	$4.50	$4.85	$4.50	$4.59	1,821,400	—	—	—	—	—
2022-08-05	$4.17	$4.36	$4.17	$4.34	1,110,400	—	—	—	—	—
2022-08-04	$4.20	$4.30	$4.10	$4.25	1,468,200	—	—	—	—	—
2022-08-03	$4.05	$4.23	$3.71	$4.18	4,886,400	—	—	—	—	—
2022-08-02	$4.67	$4.70	$4.59	$4.60	624,000	—	—	—	—	—
2022-08-01	$4.64	$4.72	$4.57	$4.66	736,000	—	—	—	—	—
2022-07-29	$4.65	$4.75	$4.61	$4.66	920,300	—	—	—	—	—
2022-07-28	$4.62	$4.68	$4.53	$4.67	608,700	—	—	—	—	—
2022-07-27	$4.50	$4.62	$4.48	$4.58	597,200	—	—	—	—	—
2022-07-26	$4.47	$4.53	$4.43	$4.48	399,500	—	—	—	—	—
2022-07-25	$4.56	$4.57	$4.45	$4.49	575,900	—	—	—	—	—
2022-07-22	$4.47	$4.61	$4.45	$4.54	533,900	—	—	—	—	—
2022-07-21	$4.51	$4.57	$4.47	$4.49	769,800	—	—	—	—	—
2022-07-20	$4.49	$4.61	$4.47	$4.58	714,400	—	—	—	—	—
2022-07-19	$4.21	$4.56	$4.18	$4.56	1,219,200	—	—	—	—	—
2022-07-18	$4.13	$4.30	$4.11	$4.13	825,200	—	—	—	—	—
2022-07-15	$4.12	$4.14	$4.02	$4.13	692,800	—	—	—	—	—
2022-07-14	$4.02	$4.05	$3.95	$4.03	736,000	—	—	—	—	—
2022-07-13	$3.99	$4.09	$3.94	$4.07	1,085,200	—	—	—	—	—
2022-07-12	$4.07	$4.13	$3.96	$4.07	1,198,100	—	—	—	—	—
2022-07-11	$4.24	$4.26	$4.07	$4.08	725,700	—	—	—	—	—
2022-07-08	$4.20	$4.34	$4.18	$4.29	761,300	—	—	—	—	—
2022-07-07	$4.15	$4.30	$4.08	$4.21	936,200	—	—	—	—	—
2022-07-06	$4.23	$4.32	$4.12	$4.14	738,800	—	—	—	—	—
2022-07-05	$4.20	$4.32	$4.13	$4.23	866,200	—	—	—	—	—
2022-07-01	$4.26	$4.41	$4.22	$4.29	1,014,200	—	—	—	—	—
2022-06-30	$4.23	$4.38	$4.16	$4.32	1,155,000	—	—	—	—	—
2022-06-29	$4.32	$4.41	$4.23	$4.33	1,053,300	—	—	—	—	—
2022-06-28	$4.49	$4.61	$4.31	$4.34	1,056,500	—	—	—	—	—
2022-06-27	$4.52	$4.52	$4.41	$4.46	1,278,100	—	—	—	—	—
2022-06-24	$4.44	$4.55	$4.43	$4.46	3,041,400	—	—	—	—	—
2022-06-23	$4.44	$4.55	$4.38	$4.41	1,463,200	—	—	—	—	—
2022-06-22	$4.39	$4.51	$4.39	$4.46	1,042,200	—	—	—	—	—
2022-06-21	$4.31	$4.52	$4.31	$4.46	1,097,900	—	—	—	—	—
2022-06-17	$4.35	$4.41	$4.24	$4.30	1,733,900	—	—	—	—	—
2022-06-16	$4.38	$4.41	$4.18	$4.24	1,395,200	—	—	—	—	—
2022-06-15	$4.41	$4.55	$4.38	$4.48	1,907,500	—	—	—	—	—
2022-06-14	$4.50	$4.51	$4.30	$4.37	1,043,500	—	—	—	—	—
2022-06-13	$4.79	$4.80	$4.41	$4.46	1,243,800	—	—	—	—	—
2022-06-10	$5.13	$5.18	$4.96	$4.96	853,600	—	—	—	—	—
2022-06-09	$5.37	$5.37	$5.22	$5.25	555,200	—	—	—	—	—
2022-06-08	$5.50	$5.57	$5.34	$5.39	913,100	—	—	—	—	—
2022-06-07	$5.55	$5.56	$5.42	$5.52	929,000	—	—	—	—	—
2022-06-06	$5.45	$5.57	$5.36	$5.57	1,452,100	—	—	—	—	—
2022-06-03	$5.32	$5.47	$5.32	$5.39	937,600	—	—	—	—	—
2022-06-02	$5.29	$5.41	$5.26	$5.38	905,200	—	—	—	—	—
2022-06-01	$5.30	$5.34	$5.27	$5.29	1,193,200	—	—	—	—	—
2022-05-31	$4.97	$5.34	$4.97	$5.30	3,095,600	—	—	—	—	—
2022-05-27	$4.94	$5.11	$4.91	$5.05	1,015,700	—	—	—	—	—
2022-05-26	$4.83	$4.95	$4.83	$4.92	900,900	—	—	—	—	—
2022-05-25	$4.68	$4.84	$4.66	$4.81	1,319,300	—	—	—	—	—
2022-05-24	$4.79	$4.83	$4.56	$4.66	1,293,000	—	—	—	—	—
2022-05-23	$4.86	$4.94	$4.82	$4.85	845,900	—	—	—	—	—
2022-05-20	$4.92	$4.96	$4.73	$4.83	1,266,000	—	—	—	—	—
2022-05-19	$4.85	$4.95	$4.84	$4.85	1,223,500	—	—	—	—	—
2022-05-18	$4.98	$4.99	$4.82	$4.87	1,251,800	—	—	—	—	—
2022-05-17	$4.77	$5.08	$4.77	$5.02	1,283,800	—	—	—	—	—
2022-05-16	$4.61	$4.76	$4.56	$4.74	1,837,600	—	—	—	—	—
2022-05-13	$4.64	$4.68	$4.55	$4.66	1,417,100	—	—	—	—	—
2022-05-12	$4.34	$4.59	$4.32	$4.57	1,062,900	—	—	—	—	—
2022-05-11	$4.71	$4.74	$4.47	$4.48	1,035,800	—	—	—	—	—
2022-05-10	$4.72	$4.76	$4.53	$4.70	1,428,400	—	—	—	—	—
2022-05-09	$4.63	$4.82	$4.59	$4.65	2,538,700	—	—	—	—	—
2022-05-06	$4.57	$4.62	$4.48	$4.57	1,572,900	—	—	—	—	—
2022-05-05	$4.56	$4.76	$4.45	$4.64	2,132,100	—	—	—	—	—
2022-05-04	$5.05	$5.05	$4.42	$4.65	5,085,000	—	—	—	—	—
2022-05-03	$5.50	$5.54	$5.35	$5.42	1,004,400	—	—	—	—	—
2022-05-02	$5.62	$5.66	$5.37	$5.50	1,560,600	—	—	—	—	—
2022-04-29	$5.66	$5.72	$5.58	$5.63	1,816,100	—	—	—	—	—
2022-04-28	$5.73	$5.78	$5.51	$5.68	1,694,400	—	—	—	—	—
2022-04-27	$5.53	$5.70	$5.52	$5.68	2,050,400	—	—	—	—	—
2022-04-26	$5.51	$5.59	$5.46	$5.56	1,947,900	—	—	—	—	—
2022-04-25	$5.29	$5.57	$5.24	$5.57	1,389,900	—	—	—	—	—
2022-04-22	$5.53	$5.57	$5.37	$5.37	839,100	—	—	—	—	—
2022-04-21	$5.66	$5.73	$5.49	$5.54	966,200	—	—	—	—	—
2022-04-20	$5.68	$5.79	$5.62	$5.65	850,500	—	—	—	—	—
2022-04-19	$5.55	$5.71	$5.54	$5.62	1,219,300	—	—	—	—	—
2022-04-18	$5.59	$5.64	$5.53	$5.55	865,800	—	—	—	—	—
2022-04-14	$5.70	$5.74	$5.59	$5.60	1,169,500	—	—	—	—	—
2022-04-13	$5.57	$5.72	$5.57	$5.70	1,013,400	—	—	—	—	—
2022-04-12	$5.65	$5.74	$5.57	$5.61	1,550,500	—	—	—	—	—
2022-04-11	$5.77	$5.78	$5.54	$5.63	1,903,900	—	—	—	—	—
2022-04-08	$5.35	$5.89	$5.35	$5.77	4,277,800	—	—	—	—	—
2022-04-07	$5.44	$5.73	$5.24	$5.38	6,619,700	—	—	—	—	—
2022-04-06	$4.92	$4.95	$4.82	$4.86	1,567,100	—	—	—	—	—
2022-04-05	$5.11	$5.15	$4.97	$4.97	2,655,700	—	—	—	—	—
2022-04-04	$5.13	$5.24	$5.03	$5.14	1,167,200	—	—	—	—	—
2022-04-01	$5.22	$5.29	$5.13	$5.19	3,314,200	—	—	—	—	—
2022-03-31	$5.09	$5.18	$5.05	$5.16	2,456,500	—	—	—	—	—
2022-03-30	$5.08	$5.21	$5.02	$5.09	2,380,400	—	—	—	—	—
2022-03-29	$4.97	$5.14	$4.90	$5.13	1,407,000	—	—	—	—	—
2022-03-28	$4.83	$4.96	$4.80	$4.94	1,291,500	—	—	—	—	—
2022-03-25	$4.90	$4.94	$4.76	$4.86	1,490,400	—	—	—	—	—
2022-03-24	$4.90	$4.99	$4.81	$4.90	1,037,400	—	—	—	—	—
2022-03-23	$4.81	$4.91	$4.78	$4.85	1,139,000	—	—	—	—	—
2022-03-22	$4.80	$4.90	$4.74	$4.88	1,237,900	—	—	—	—	—
2022-03-21	$4.72	$4.80	$4.70	$4.76	1,228,300	—	—	—	—	—
2022-03-18	$4.62	$4.74	$4.56	$4.72	2,685,000	—	—	—	—	—
2022-03-17	$4.62	$4.66	$4.57	$4.65	1,187,200	—	—	—	—	—
2022-03-16	$4.48	$4.69	$4.45	$4.69	819,200	—	—	—	—	—
2022-03-15	$4.33	$4.45	$4.31	$4.42	808,200	—	—	—	—	—
2022-03-14	$4.38	$4.43	$4.28	$4.33	925,000	—	—	—	—	—
2022-03-11	$4.40	$4.40	$4.25	$4.32	1,258,600	—	—	—	—	—
2022-03-10	$4.35	$4.38	$4.20	$4.38	1,042,400	—	—	—	—	—
2022-03-09	$4.40	$4.47	$4.37	$4.39	795,700	—	—	—	—	—
2022-03-08	$4.17	$4.43	$4.13	$4.29	1,398,500	—	—	—	—	—
2022-03-07	$4.25	$4.30	$4.14	$4.16	1,459,200	—	—	—	—	—
2022-03-04	$4.38	$4.38	$4.22	$4.24	1,326,600	—	—	—	—	—
2022-03-03	$4.68	$4.68	$4.39	$4.45	1,401,100	—	—	—	—	—
2022-03-02	$4.50	$4.69	$4.49	$4.65	1,183,300	—	—	—	—	—
2022-03-01	$4.85	$4.89	$4.48	$4.49	1,903,500	—	—	—	—	—
2022-02-28	$5.00	$5.08	$4.81	$4.87	2,225,800	—	—	—	—	—
2022-02-25	$5.02	$5.16	$4.93	$5.11	1,792,200	—	—	—	—	—
2022-02-24	$4.92	$5.04	$4.79	$5.03	2,284,800	—	—	—	—	—
2022-02-23	$4.99	$5.25	$4.94	$5.10	3,801,200	—	—	—	—	—
2022-02-22	$4.74	$4.86	$4.70	$4.71	4,015,600	—	—	—	—	—
2022-02-18	$4.64	$4.80	$4.44	$4.78	3,929,900	—	—	—	—	—
2022-02-17	$4.40	$4.76	$4.12	$4.68	4,623,400	—	—	—	—	—
2022-02-16	$4.69	$4.76	$4.60	$4.73	1,971,400	—	—	—	—	—
2022-02-15	$4.43	$4.74	$4.43	$4.68	2,592,100	—	—	—	—	—
2022-02-14	$4.53	$4.64	$4.33	$4.40	3,311,300	—	—	—	—	—
2022-02-11	$4.53	$4.67	$4.50	$4.55	2,120,400	—	—	—	—	—
2022-02-10	$4.68	$4.80	$4.59	$4.59	2,700,800	—	—	—	—	—
2022-02-09	$4.75	$4.90	$4.74	$4.80	4,832,300	—	—	—	—	—
2022-02-08	$4.54	$4.71	$4.51	$4.67	7,234,800	—	—	—	—	—
2022-02-07	$4.64	$4.66	$4.49	$4.54	2,935,600	—	—	—	—	—
2022-02-04	$4.61	$4.74	$4.46	$4.63	1,203,900	—	—	—	—	—
2022-02-03	$4.70	$4.78	$4.57	$4.58	1,571,400	—	—	—	—	—
2022-02-02	$4.79	$4.84	$4.72	$4.73	1,202,500	—	—	—	—	—
2022-02-01	$4.73	$4.87	$4.64	$4.79	2,561,400	—	—	—	—	—
2022-01-31	$4.58	$4.76	$4.53	$4.73	2,408,500	—	—	—	—	—
2022-01-28	$4.61	$4.68	$4.47	$4.62	1,704,500	—	—	—	—	—
2022-01-27	$4.80	$4.86	$4.62	$4.63	1,231,200	—	—	—	—	—
2022-01-26	$4.94	$5.05	$4.72	$4.78	1,757,700	—	—	—	—	—
2022-01-25	$4.98	$5.04	$4.76	$4.85	2,041,900	—	—	—	—	—
2022-01-24	$4.94	$5.10	$4.82	$5.08	2,478,200	—	—	—	—	—
2022-01-21	$5.04	$5.18	$4.99	$5.02	2,005,500	—	—	—	—	—
2022-01-20	$5.07	$5.34	$5.07	$5.12	2,241,300	—	—	—	—	—
2022-01-19	$5.28	$5.34	$4.97	$5.05	7,058,500	—	—	—	—	—
2022-01-18	$5.51	$5.59	$5.19	$5.22	3,833,200	—	—	—	—	—
2022-01-14	$5.78	$5.78	$5.51	$5.59	2,271,200	—	—	—	—	—
2022-01-13	$5.86	$5.96	$5.84	$5.84	1,842,300	—	—	—	—	—
2022-01-12	$6.05	$6.13	$5.86	$5.86	2,211,600	—	—	—	—	—
2022-01-11	$5.89	$6.09	$5.89	$6.04	1,208,200	—	—	—	—	—
2022-01-10	$5.95	$5.96	$5.70	$5.91	2,017,600	—	—	—	—	—
2022-01-07	$6.16	$6.27	$5.87	$5.94	1,906,000	—	—	—	—	—
2022-01-06	$6.22	$6.32	$6.06	$6.16	1,650,800	—	—	—	—	—
2022-01-05	$5.97	$6.30	$5.91	$6.20	2,849,600	—	—	—	—	—
2022-01-04	$5.86	$6.12	$5.79	$5.97	1,975,800	—	—	—	—	—
2022-01-03	$5.34	$5.62	$5.34	$5.60	919,800	—	—	—	—	—
2021-12-31	$5.35	$5.44	$5.33	$5.34	906,800	—	—	—	—	—
2021-12-30	$5.36	$5.46	$5.31	$5.34	592,000	—	—	—	—	—
2021-12-29	$5.32	$5.41	$5.30	$5.37	601,800	—	—	—	—	—
2021-12-28	$5.36	$5.42	$5.31	$5.34	767,400	—	—	—	—	—
2021-12-27	$5.34	$5.41	$5.25	$5.38	544,100	—	—	—	—	—
2021-12-23	$5.30	$5.41	$5.26	$5.36	716,800	—	—	—	—	—
2021-12-22	$5.22	$5.32	$5.21	$5.27	710,100	—	—	—	—	—
2021-12-21	$5.01	$5.28	$5.01	$5.22	748,700	—	—	—	—	—
2021-12-20	$5.00	$5.03	$4.82	$5.00	1,783,900	—	—	—	—	—
2021-12-17	$5.03	$5.15	$4.96	$5.11	1,761,800	—	—	—	—	—
2021-12-16	$5.20	$5.24	$5.03	$5.05	875,900	—	—	—	—	—
2021-12-15	$5.16	$5.18	$4.97	$5.12	1,081,100	—	—	—	—	—
2021-12-14	$5.16	$5.24	$5.09	$5.15	1,465,100	—	—	—	—	—
2021-12-13	$5.26	$5.26	$5.11	$5.15	988,600	—	—	—	—	—
2021-12-10	$5.33	$5.41	$5.30	$5.31	853,300	—	—	—	—	—
2021-12-09	$5.46	$5.46	$5.32	$5.33	1,134,600	—	—	—	—	—
2021-12-08	$5.43	$5.47	$5.32	$5.41	939,600	—	—	—	—	—
2021-12-07	$5.37	$5.51	$5.30	$5.47	1,301,300	—	—	—	—	—
2021-12-06	$5.27	$5.36	$5.23	$5.31	1,090,700	—	—	—	—	—
2021-12-03	$5.16	$5.27	$5.14	$5.22	1,245,500	—	—	—	—	—
2021-12-02	$5.03	$5.28	$4.96	$5.22	1,698,500	—	—	—	—	—
2021-12-01	$5.23	$5.33	$4.96	$5.04	1,814,200	—	—	—	—	—
2021-11-30	$5.13	$5.21	$4.95	$5.04	1,841,700	—	—	—	—	—
2021-11-29	$5.28	$5.36	$5.10	$5.24	1,965,600	—	—	—	—	—
2021-11-26	$5.20	$5.26	$5.02	$5.14	1,056,400	—	—	—	—	—
2021-11-24	$5.49	$5.54	$5.40	$5.45	713,200	—	—	—	—	—
2021-11-23	$5.62	$5.73	$5.48	$5.52	1,331,400	—	—	—	—	—
2021-11-22	$5.49	$5.74	$5.44	$5.62	1,599,200	—	—	—	—	—
2021-11-19	$5.42	$5.49	$5.30	$5.40	2,451,400	—	—	—	—	—
2021-11-18	$5.61	$5.66	$5.39	$5.51	1,674,800	—	—	—	—	—
2021-11-17	$5.70	$5.80	$5.53	$5.62	1,778,000	—	—	—	—	—
2021-11-16	$5.74	$5.85	$5.65	$5.70	1,240,500	—	—	—	—	—
2021-11-15	$5.82	$5.90	$5.72	$5.74	1,207,500	—	—	—	—	—
2021-11-12	$5.99	$6.03	$5.81	$5.85	1,094,500	—	—	—	—	—
2021-11-11	$5.96	$6.05	$5.88	$5.92	956,100	—	—	—	—	—
2021-11-10	$6.03	$6.17	$5.91	$5.91	1,276,100	—	—	—	—	—
2021-11-09	$5.85	$6.20	$5.80	$6.06	2,271,800	—	—	—	—	—
2021-11-08	$6.20	$6.34	$6.06	$6.10	1,670,500	—	—	—	—	—
2021-11-05	$6.60	$6.74	$6.15	$6.21	4,124,300	—	—	—	—	—
2021-11-04	$7.11	$7.21	$7.01	$7.03	1,129,700	—	—	—	—	—
2021-11-03	$6.92	$7.13	$6.87	$7.11	645,300	—	—	—	—	—
2021-11-02	$7.11	$7.12	$6.87	$6.96	543,100	—	—	—	—	—
2021-11-01	$6.79	$7.15	$6.75	$7.08	1,040,600	—	—	—	—	—
2021-10-29	$6.72	$6.79	$6.66	$6.75	684,300	—	—	—	—	—
2021-10-28	$6.66	$6.95	$6.61	$6.75	807,500	—	—	—	—	—
2021-10-27	$6.81	$6.87	$6.62	$6.65	796,800	—	—	—	—	—
2021-10-26	$7.06	$7.08	$6.83	$6.83	899,600	—	—	—	—	—
2021-10-25	$6.88	$7.08	$6.84	$7.06	785,200	—	—	—	—	—
2021-10-22	$6.73	$6.93	$6.73	$6.87	919,100	—	—	—	—	—
2021-10-21	$6.76	$6.83	$6.65	$6.77	926,900	—	—	—	—	—
2021-10-20	$6.77	$6.83	$6.70	$6.79	1,339,700	—	—	—	—	—
2021-10-19	$6.74	$6.79	$6.62	$6.75	617,200	—	—	—	—	—
2021-10-18	$6.69	$6.84	$6.64	$6.70	659,600	—	—	—	—	—
2021-10-15	$6.97	$6.98	$6.72	$6.74	1,085,500	—	—	—	—	—
2021-10-14	$6.83	$6.92	$6.76	$6.81	604,500	—	—	—	—	—
2021-10-13	$6.67	$6.74	$6.59	$6.74	735,000	—	—	—	—	—
2021-10-12	$6.70	$6.75	$6.63	$6.63	413,600	—	—	—	—	—
2021-10-11	$6.80	$6.87	$6.66	$6.66	426,000	—	—	—	—	—
2021-10-08	$6.91	$6.97	$6.79	$6.79	546,400	—	—	—	—	—
2021-10-07	$6.88	$7.01	$6.87	$6.87	1,201,500	—	—	—	—	—
2021-10-06	$6.82	$6.88	$6.70	$6.87	1,232,200	—	—	—	—	—
2021-10-05	$6.80	$6.93	$6.73	$6.93	898,400	—	—	—	—	—
2021-10-04	$6.79	$6.91	$6.72	$6.76	745,300	—	—	—	—	—
2021-10-01	$6.67	$6.90	$6.65	$6.83	737,900	—	—	—	—	—
2021-09-30	$6.46	$6.76	$6.46	$6.59	2,390,200	—	—	—	—	—
2021-09-29	$6.64	$6.64	$6.50	$6.54	933,400	—	—	—	—	—
2021-09-28	$6.72	$6.83	$6.60	$6.61	743,000	—	—	—	—	—
2021-09-27	$6.52	$6.78	$6.52	$6.75	863,700	—	—	—	—	—
2021-09-24	$6.54	$6.59	$6.45	$6.51	782,800	—	—	—	—	—
2021-09-23	$6.49	$6.64	$6.42	$6.61	644,600	—	—	—	—	—
2021-09-22	$6.38	$6.51	$6.36	$6.47	949,300	—	—	—	—	—
2021-09-21	$6.45	$6.45	$6.29	$6.33	1,248,600	—	—	—	—	—
2021-09-20	$6.28	$6.49	$6.22	$6.38	1,215,700	—	—	—	—	—
2021-09-17	$6.66	$6.68	$6.38	$6.47	3,292,000	—	—	—	—	—
2021-09-16	$6.80	$6.85	$6.61	$6.63	1,326,400	—	—	—	—	—
2021-09-15	$6.60	$6.78	$6.47	$6.74	1,561,700	—	—	—	—	—
2021-09-14	$6.96	$7.04	$6.53	$6.58	1,771,800	—	—	—	—	—
2021-09-13	$6.80	$7.01	$6.76	$6.90	1,462,600	—	—	—	—	—
2021-09-10	$6.95	$7.01	$6.69	$6.72	880,700	—	—	—	—	—
2021-09-09	$6.97	$7.03	$6.85	$6.93	742,100	—	—	—	—	—
2021-09-08	$7.10	$7.14	$6.92	$6.96	833,500	—	—	—	—	—
2021-09-07	$7.46	$7.50	$7.08	$7.13	800,800	—	—	—	—	—
2021-09-03	$7.32	$7.46	$7.32	$7.45	963,300	—	—	—	—	—
2021-09-02	$7.28	$7.39	$7.22	$7.35	969,900	—	—	—	—	—
2021-09-01	$7.30	$7.37	$7.03	$7.23	1,829,400	—	—	—	—	—
2021-08-31	$7.08	$7.33	$7.07	$7.30	1,968,800	—	—	—	—	—
2021-08-30	$7.13	$7.15	$6.98	$7.03	822,900	—	—	—	—	—
2021-08-27	$6.78	$7.14	$6.78	$7.12	1,042,700	—	—	—	—	—
2021-08-26	$7.01	$7.03	$6.76	$6.79	527,900	—	—	—	—	—
2021-08-25	$6.91	$7.05	$6.88	$7.00	699,000	—	—	—	—	—
2021-08-24	$6.95	$7.04	$6.87	$6.91	756,200	—	—	—	—	—
2021-08-23	$6.98	$7.06	$6.89	$6.94	637,400	—	—	—	—	—
2021-08-20	$6.71	$6.91	$6.67	$6.90	1,120,100	—	—	—	—	—
2021-08-19	$6.95	$7.01	$6.68	$6.76	1,176,700	—	—	—	—	—
2021-08-18	$7.09	$7.28	$7.03	$7.04	977,800	—	—	—	—	—
2021-08-17	$7.25	$7.31	$7.01	$7.15	994,800	—	—	—	—	—
2021-08-16	$7.35	$7.43	$7.22	$7.29	1,358,300	—	—	—	—	—
2021-08-13	$7.26	$7.47	$7.05	$7.37	1,552,300	—	—	—	—	—
2021-08-12	$7.06	$7.24	$6.94	$7.20	2,025,400	—	—	—	—	—
2021-08-11	$6.88	$6.91	$6.73	$6.85	730,500	—	—	—	—	—
2021-08-10	$6.68	$6.93	$6.64	$6.89	1,096,100	—	—	—	—	—
2021-08-09	$6.80	$6.80	$6.52	$6.68	1,530,200	—	—	—	—	—
2021-08-06	$6.81	$7.14	$6.69	$6.95	1,621,200	—	—	—	—	—
2021-08-05	$6.29	$6.39	$6.23	$6.38	1,167,600	—	—	—	—	—
2021-08-04	$6.40	$6.54	$6.26	$6.29	1,099,200	—	—	—	—	—
2021-08-03	$6.65	$6.65	$6.20	$6.48	1,723,400	—	—	—	—	—
2021-08-02	$6.84	$6.98	$6.66	$6.67	933,800	—	—	—	—	—
2021-07-30	$6.73	$6.88	$6.66	$6.71	1,381,300	—	—	—	—	—
2021-07-29	$6.82	$6.88	$6.77	$6.81	646,600	—	—	—	—	—
2021-07-28	$6.80	$6.80	$6.55	$6.70	675,700	—	—	—	—	—
2021-07-27	$6.76	$6.81	$6.59	$6.70	683,700	—	—	—	—	—
2021-07-26	$6.77	$6.84	$6.67	$6.81	556,000	—	—	—	—	—
2021-07-23	$6.82	$6.82	$6.63	$6.75	618,000	—	—	—	—	—
2021-07-22	$6.98	$7.00	$6.70	$6.72	749,900	—	—	—	—	—
2021-07-21	$6.86	$7.03	$6.85	$6.99	1,228,000	—	—	—	—	—
2021-07-20	$6.65	$6.90	$6.62	$6.79	1,144,600	—	—	—	—	—
2021-07-19	$6.56	$6.76	$6.45	$6.64	1,013,400	—	—	—	—	—
2021-07-16	$7.08	$7.14	$6.71	$6.73	941,600	—	—	—	—	—
2021-07-15	$6.96	$7.09	$6.90	$7.02	897,500	—	—	—	—	—
2021-07-14	$7.25	$7.28	$6.99	$7.03	1,343,800	—	—	—	—	—
2021-07-13	$7.19	$7.23	$7.09	$7.11	985,900	—	—	—	—	—
2021-07-12	$7.14	$7.26	$7.06	$7.24	580,900	—	—	—	—	—
2021-07-09	$7.03	$7.32	$7.03	$7.19	713,900	—	—	—	—	—
2021-07-08	$6.91	$7.09	$6.79	$7.02	1,087,900	—	—	—	—	—
2021-07-07	$6.96	$7.27	$6.93	$7.12	989,000	—	—	—	—	—
2021-07-06	$7.23	$7.24	$6.97	$7.06	1,673,000	—	—	—	—	—
2021-07-02	$7.38	$7.38	$7.13	$7.23	1,097,400	—	—	—	—	—
2021-07-01	$7.57	$7.64	$7.34	$7.38	1,153,100	—	—	—	—	—
2021-06-30	$7.54	$7.63	$7.45	$7.50	1,394,800	—	—	—	—	—
2021-06-29	$7.51	$7.66	$7.37	$7.60	1,520,500	—	—	—	—	—
2021-06-28	$7.61	$7.62	$7.42	$7.44	773,300	—	—	—	—	—
2021-06-25	$7.74	$7.90	$7.52	$7.59	2,277,800	—	—	—	—	—
2021-06-24	$7.70	$7.79	$7.62	$7.76	848,800	—	—	—	—	—
2021-06-23	$7.69	$7.78	$7.61	$7.65	636,000	—	—	—	—	—
2021-06-22	$7.60	$7.72	$7.47	$7.68	959,400	—	—	—	—	—
2021-06-21	$7.44	$7.80	$7.41	$7.69	1,192,600	—	—	—	—	—
2021-06-18	$7.52	$7.72	$7.31	$7.38	3,576,800	—	—	—	—	—
2021-06-17	$7.93	$8.05	$7.55	$7.70	1,264,300	—	—	—	—	—
2021-06-16	$7.92	$8.05	$7.83	$8.00	890,600	—	—	—	—	—
2021-06-15	$8.08	$8.18	$7.91	$7.96	1,091,600	—	—	—	—	—
2021-06-14	$8.15	$8.27	$7.95	$8.07	1,840,300	—	—	—	—	—
2021-06-11	$8.15	$8.32	$8.06	$8.15	1,118,900	—	—	—	—	—
2021-06-10	$8.07	$8.24	$8.04	$8.14	941,400	—	—	—	—	—
2021-06-09	$8.39	$8.50	$8.01	$8.02	2,631,900	—	—	—	—	—
2021-06-08	$7.97	$8.50	$7.87	$8.31	4,811,600	—	—	—	—	—
2021-06-07	$7.74	$7.88	$7.69	$7.87	950,100	—	—	—	—	—
2021-06-04	$7.71	$7.74	$7.61	$7.71	665,200	—	—	—	—	—
2021-06-03	$7.79	$7.80	$7.64	$7.70	548,300	—	—	—	—	—
2021-06-02	$7.82	$7.92	$7.71	$7.84	1,081,800	—	—	—	—	—
2021-06-01	$7.64	$7.74	$7.62	$7.72	782,600	—	—	—	—	—
2021-05-28	$7.99	$7.99	$7.48	$7.58	963,900	—	—	—	—	—
2021-05-27	$7.45	$7.90	$7.30	$7.78	2,329,400	—	—	—	—	—
2021-05-26	$7.19	$7.37	$7.15	$7.36	785,400	—	—	—	—	—
2021-05-25	$7.38	$7.45	$7.15	$7.15	746,700	—	—	—	—	—
2021-05-24	$7.35	$7.44	$7.27	$7.37	614,900	—	—	—	—	—
2021-05-21	$7.29	$7.51	$7.20	$7.32	961,500	—	—	—	—	—
2021-05-20	$7.16	$7.27	$7.07	$7.26	756,800	—	—	—	—	—
2021-05-19	$7.40	$7.40	$6.96	$7.20	1,032,600	—	—	—	—	—
2021-05-18	$7.26	$7.32	$7.16	$7.18	997,600	—	—	—	—	—
2021-05-17	$7.17	$7.26	$7.09	$7.21	1,288,500	—	—	—	—	—
2021-05-14	$7.15	$7.23	$7.07	$7.22	837,800	—	—	—	—	—
2021-05-13	$6.88	$7.10	$6.73	$7.05	1,465,700	—	—	—	—	—
2021-05-12	$7.13	$7.20	$6.83	$6.88	1,161,800	—	—	—	—	—
2021-05-11	$7.06	$7.21	$6.78	$7.15	1,456,900	—	—	—	—	—
2021-05-10	$7.66	$7.80	$7.28	$7.30	1,789,200	—	—	—	—	—
2021-05-07	$7.32	$7.53	$7.26	$7.52	1,914,300	—	—	—	—	—
2021-05-06	$6.84	$7.60	$6.84	$7.31	2,186,600	—	—	—	—	—
2021-05-05	$7.11	$7.15	$6.82	$6.89	2,779,200	—	—	—	—	—
2021-05-04	$7.05	$7.23	$6.95	$7.11	1,355,900	—	—	—	—	—
2021-05-03	$6.85	$7.14	$6.82	$7.07	1,531,300	—	—	—	—	—
2021-04-30	$6.76	$6.89	$6.69	$6.80	1,701,100	—	—	—	—	—
2021-04-29	$6.78	$6.93	$6.74	$6.84	804,900	—	—	—	—	—
2021-04-28	$6.79	$6.79	$6.66	$6.73	656,600	—	—	—	—	—
2021-04-27	$6.68	$6.82	$6.68	$6.75	699,000	—	—	—	—	—
2021-04-26	$6.89	$6.94	$6.76	$6.79	852,600	—	—	—	—	—
2021-04-23	$6.76	$6.86	$6.65	$6.84	1,012,400	—	—	—	—	—
2021-04-22	$6.77	$6.92	$6.66	$6.71	1,244,800	—	—	—	—	—
2021-04-21	$6.62	$6.80	$6.55	$6.76	930,200	—	—	—	—	—
2021-04-20	$6.74	$6.76	$6.52	$6.60	1,186,700	—	—	—	—	—
2021-04-19	$7.02	$7.02	$6.72	$6.80	963,800	—	—	—	—	—
2021-04-16	$7.04	$7.09	$6.91	$7.05	810,900	—	—	—	—	—
2021-04-15	$6.77	$7.01	$6.77	$6.96	919,600	—	—	—	—	—
2021-04-14	$6.69	$7.09	$6.58	$6.86	1,266,600	—	—	—	—	—
2021-04-13	$6.77	$6.79	$6.52	$6.73	1,369,600	—	—	—	—	—
2021-04-12	$6.81	$6.92	$6.69	$6.76	1,184,000	—	—	—	—	—
2021-04-09	$6.78	$6.80	$6.66	$6.73	994,000	—	—	—	—	—
2021-04-08	$6.83	$6.86	$6.73	$6.80	695,900	—	—	—	—	—
2021-04-07	$6.94	$6.98	$6.75	$6.81	937,200	—	—	—	—	—
2021-04-06	$7.00	$7.04	$6.89	$6.93	1,087,200	—	—	—	—	—
2021-04-05	$6.93	$7.03	$6.80	$7.00	1,182,400	—	—	—	—	—
2021-04-01	$6.69	$6.92	$6.67	$6.92	965,700	—	—	—	—	—
2021-03-31	$6.82	$6.86	$6.65	$6.66	2,226,700	—	—	—	—	—
2021-03-30	$6.60	$6.91	$6.60	$6.83	1,241,200	—	—	—	—	—
2021-03-29	$6.70	$6.87	$6.52	$6.54	1,603,900	—	—	—	—	—
2021-03-26	$6.73	$6.81	$6.54	$6.77	1,669,700	—	—	—	—	—
2021-03-25	$6.18	$6.80	$6.14	$6.73	2,788,600	—	—	—	—	—
2021-03-24	$6.41	$6.59	$6.16	$6.18	1,570,200	—	—	—	—	—
2021-03-23	$6.69	$6.81	$6.35	$6.38	1,721,800	—	—	—	—	—
2021-03-22	$7.14	$7.22	$6.67	$6.71	1,986,000	—	—	—	—	—
2021-03-19	$6.61	$7.12	$6.55	$7.08	7,955,900	—	—	—	—	—
2021-03-18	$6.93	$6.96	$6.61	$6.65	1,283,500	—	—	—	—	—
2021-03-17	$6.90	$6.98	$6.68	$6.94	1,816,100	—	—	—	—	—
2021-03-16	$7.00	$7.10	$6.71	$6.93	1,838,800	—	—	—	—	—
2021-03-15	$6.82	$7.07	$6.68	$7.05	1,217,500	—	—	—	—	—
2021-03-12	$6.74	$6.95	$6.63	$6.88	1,263,500	—	—	—	—	—
2021-03-11	$6.66	$6.86	$6.55	$6.74	1,688,700	—	—	—	—	—
2021-03-10	$6.69	$6.89	$6.66	$6.74	1,829,300	—	—	—	—	—
2021-03-09	$6.76	$6.99	$6.66	$6.85	2,998,500	—	—	—	—	—
2021-03-08	$6.32	$6.76	$6.25	$6.71	2,454,600	—	—	—	—	—
2021-03-05	$6.26	$6.32	$5.87	$6.32	1,942,900	—	—	—	—	—
2021-03-04	$6.30	$6.50	$5.99	$6.14	3,070,900	—	—	—	—	—
2021-03-03	$6.09	$6.41	$6.07	$6.36	3,151,600	—	—	—	—	—
2021-03-02	$5.79	$6.17	$5.67	$6.10	2,688,200	—	—	—	—	—
2021-03-01	$5.51	$5.87	$5.45	$5.86	2,560,700	—	—	—	—	—
2021-02-26	$5.50	$5.60	$5.30	$5.38	3,323,900	—	—	—	—	—
2021-02-25	$5.68	$5.76	$5.43	$5.51	2,871,600	—	—	—	—	—
2021-02-24	$5.25	$5.63	$5.23	$5.58	3,399,500	—	—	—	—	—
2021-02-23	$4.90	$5.11	$4.84	$5.05	4,481,300	—	—	—	—	—
2021-02-22	$5.08	$5.13	$4.80	$5.06	5,281,300	—	—	—	—	—
2021-02-19	$5.40	$5.40	$4.76	$5.08	8,239,400	—	—	—	—	—
2021-02-18	$5.70	$5.82	$5.42	$5.78	3,589,800	—	—	—	—	—
2021-02-17	$5.81	$5.93	$5.48	$5.65	1,874,800	—	—	—	—	—
2021-02-16	$5.92	$6.05	$5.55	$5.64	2,407,300	—	—	—	—	—
2021-02-12	$5.65	$5.89	$5.60	$5.84	2,118,000	—	—	—	—	—
2021-02-11	$5.45	$5.90	$5.36	$5.75	2,451,500	—	—	—	—	—
2021-02-10	$5.52	$5.53	$5.32	$5.38	1,837,700	—	—	—	—	—
2021-02-09	$5.26	$5.56	$5.17	$5.45	2,234,800	—	—	—	—	—
2021-02-08	$5.20	$5.40	$5.19	$5.26	1,926,300	—	—	—	—	—
2021-02-05	$5.13	$5.20	$5.07	$5.16	1,394,400	—	—	—	—	—
2021-02-04	$5.10	$5.12	$4.97	$5.10	921,300	—	—	—	—	—
2021-02-03	$5.03	$5.18	$5.01	$5.09	1,179,100	—	—	—	—	—
2021-02-02	$5.01	$5.17	$4.97	$5.09	1,920,000	—	—	—	—	—
2021-02-01	$4.88	$5.07	$4.72	$5.00	1,946,000	—	—	—	—	—
2021-01-29	$4.72	$4.94	$4.67	$4.82	3,153,100	—	—	—	—	—
2021-01-28	$4.85	$4.97	$4.75	$4.79	1,396,500	—	—	—	—	—
2021-01-27	$4.79	$4.99	$4.60	$4.79	2,710,700	—	—	—	—	—
2021-01-26	$5.28	$5.35	$4.87	$4.89	2,256,800	—	—	—	—	—
2021-01-25	$5.27	$5.49	$5.15	$5.25	2,040,100	—	—	—	—	—
2021-01-22	$5.08	$5.25	$5.01	$5.25	1,174,900	—	—	—	—	—
2021-01-21	$5.10	$5.31	$5.03	$5.12	1,302,400	—	—	—	—	—
2021-01-20	$5.03	$5.29	$4.96	$5.09	1,488,800	—	—	—	—	—
2021-01-19	$4.90	$5.03	$4.78	$5.03	1,813,600	—	—	—	—	—
2021-01-15	$4.74	$4.89	$4.68	$4.81	1,257,100	—	—	—	—	—
2021-01-14	$4.73	$4.95	$4.71	$4.81	1,230,300	—	—	—	—	—
2021-01-13	$4.87	$4.90	$4.66	$4.67	1,256,100	—	—	—	—	—
2021-01-12	$4.88	$4.94	$4.78	$4.86	996,900	—	—	—	—	—
2021-01-11	$4.85	$4.95	$4.82	$4.84	726,400	—	—	—	—	—
2021-01-08	$5.04	$5.05	$4.80	$4.95	1,153,100	—	—	—	—	—
2021-01-07	$5.11	$5.23	$4.99	$5.03	1,072,900	—	—	—	—	—
2021-01-06	$4.93	$5.17	$4.90	$5.08	1,396,600	—	—	—	—	—
2021-01-05	$4.60	$5.03	$4.57	$4.93	1,993,400	—	—	—	—	—
2021-01-04	$4.85	$4.86	$4.54	$4.68	1,208,800	—	—	—	—	—
2020-12-31	$4.72	$4.83	$4.60	$4.80	864,400	—	—	—	—	—
2020-12-30	$4.75	$4.84	$4.70	$4.72	716,600	—	—	—	—	—
2020-12-29	$4.89	$4.93	$4.67	$4.72	1,073,500	—	—	—	—	—
2020-12-28	$4.95	$5.02	$4.87	$4.90	1,245,800	—	—	—	—	—
2020-12-24	$5.07	$5.08	$4.80	$4.85	669,300	—	—	—	—	—
2020-12-23	$4.99	$5.16	$4.93	$5.01	1,762,000	—	—	—	—	—
2020-12-22	$4.98	$5.02	$4.71	$4.99	1,687,500	—	—	—	—	—
2020-12-21	$4.89	$4.98	$4.76	$4.97	2,033,200	—	—	—	—	—
2020-12-18	$5.08	$5.19	$4.98	$5.02	2,022,900	—	—	—	—	—
2020-12-17	$5.25	$5.26	$4.96	$5.07	1,881,000	—	—	—	—	—
2020-12-16	$5.21	$5.34	$5.15	$5.22	1,654,600	—	—	—	—	—
2020-12-15	$5.07	$5.14	$4.97	$5.13	1,190,500	—	—	—	—	—
2020-12-14	$5.38	$5.38	$4.95	$5.07	2,076,800	—	—	—	—	—
2020-12-11	$5.50	$5.52	$5.11	$5.24	2,149,700	—	—	—	—	—
2020-12-10	$5.02	$5.53	$4.94	$5.44	3,995,300	—	—	—	—	—
2020-12-09	$5.36	$5.47	$4.84	$5.10	3,638,800	—	—	—	—	—
2020-12-08	$4.61	$5.31	$4.61	$5.28	5,911,900	—	—	—	—	—
2020-12-07	$4.57	$4.76	$4.55	$4.64	1,745,900	—	—	—	—	—
2020-12-04	$4.35	$4.60	$4.33	$4.53	1,641,100	—	—	—	—	—
2020-12-03	$4.39	$4.40	$4.26	$4.32	854,700	—	—	—	—	—
2020-12-02	$4.25	$4.39	$4.10	$4.38	1,451,500	—	—	—	—	—
2020-12-01	$4.34	$4.40	$4.21	$4.28	1,420,000	—	—	—	—	—
2020-11-30	$4.50	$4.50	$4.21	$4.22	1,585,900	—	—	—	—	—
2020-11-27	$4.48	$4.58	$4.26	$4.54	574,400	—	—	—	—	—
2020-11-25	$4.46	$4.49	$4.32	$4.48	2,555,700	—	—	—	—	—
2020-11-24	$4.61	$4.93	$4.38	$4.47	3,112,600	—	—	—	—	—
2020-11-23	$4.27	$4.59	$4.27	$4.53	3,077,600	—	—	—	—	—
2020-11-20	$4.15	$4.26	$4.07	$4.22	1,158,700	—	—	—	—	—
2020-11-19	$4.18	$4.24	$4.05	$4.17	865,000	—	—	—	—	—
2020-11-18	$4.28	$4.38	$4.18	$4.21	1,676,700	—	—	—	—	—
2020-11-17	$4.01	$4.24	$3.97	$4.23	1,319,400	—	—	—	—	—
2020-11-16	$4.07	$4.17	$4.03	$4.08	1,927,500	—	—	—	—	—
2020-11-13	$3.76	$3.98	$3.74	$3.91	1,530,700	—	—	—	—	—
2020-11-12	$3.86	$3.93	$3.64	$3.74	1,798,100	—	—	—	—	—
2020-11-11	$4.07	$4.18	$3.82	$3.90	1,588,100	—	—	—	—	—
2020-11-10	$4.09	$4.21	$3.94	$4.04	2,504,800	—	—	—	—	—
2020-11-09	$4.10	$4.57	$4.06	$4.08	2,549,000	—	—	—	—	—
2020-11-06	$4.47	$4.75	$3.99	$4.03	3,966,800	—	—	—	—	—
2020-11-05	$3.79	$4.16	$3.79	$4.12	4,339,300	—	—	—	—	—
2020-11-04	$3.73	$3.88	$3.57	$3.74	2,020,900	—	—	—	—	—
2020-11-03	$3.78	$3.82	$3.65	$3.80	1,489,500	—	—	—	—	—
2020-11-02	$3.57	$3.70	$3.41	$3.68	1,492,600	—	—	—	—	—
2020-10-30	$3.45	$3.49	$3.39	$3.48	1,680,300	—	—	—	—	—
2020-10-29	$3.40	$3.49	$3.17	$3.47	1,679,100	—	—	—	—	—
2020-10-28	$3.32	$3.37	$3.20	$3.25	2,041,500	—	—	—	—	—
2020-10-27	$3.55	$3.56	$3.41	$3.43	1,278,100	—	—	—	—	—
2020-10-26	$3.66	$3.68	$3.53	$3.56	1,356,800	—	—	—	—	—
2020-10-23	$3.79	$3.84	$3.68	$3.74	921,300	—	—	—	—	—
2020-10-22	$3.68	$3.79	$3.60	$3.77	1,227,700	—	—	—	—	—
2020-10-21	$3.71	$3.73	$3.63	$3.65	993,900	—	—	—	—	—
2020-10-20	$3.59	$3.73	$3.58	$3.68	1,265,300	—	—	—	—	—
2020-10-19	$3.70	$3.78	$3.55	$3.56	886,900	—	—	—	—	—
2020-10-16	$3.55	$3.72	$3.55	$3.66	1,043,400	—	—	—	—	—
2020-10-15	$3.49	$3.64	$3.49	$3.57	637,600	—	—	—	—	—
2020-10-14	$3.61	$3.73	$3.57	$3.59	1,136,500	—	—	—	—	—
2020-10-13	$3.57	$3.62	$3.48	$3.61	847,600	—	—	—	—	—
2020-10-12	$3.70	$3.72	$3.46	$3.63	1,382,400	—	—	—	—	—
2020-10-09	$3.53	$3.74	$3.51	$3.60	1,516,900	—	—	—	—	—
2020-10-08	$3.43	$3.56	$3.41	$3.51	1,412,800	—	—	—	—	—
2020-10-07	$3.31	$3.47	$3.31	$3.41	1,306,200	—	—	—	—	—
2020-10-06	$3.41	$3.47	$3.28	$3.28	1,507,500	—	—	—	—	—
2020-10-05	$3.28	$3.41	$3.26	$3.37	1,019,000	—	—	—	—	—
2020-10-02	$3.10	$3.27	$3.05	$3.25	1,024,500	—	—	—	—	—
2020-10-01	$3.20	$3.27	$3.14	$3.25	1,258,700	—	—	—	—	—
2020-09-30	$3.22	$3.27	$3.16	$3.18	1,704,800	—	—	—	—	—
2020-09-29	$3.20	$3.27	$3.01	$3.25	1,562,800	—	—	—	—	—
2020-09-28	$3.11	$3.35	$3.11	$3.21	1,779,400	—	—	—	—	—
2020-09-25	$3.01	$3.12	$3.00	$3.09	1,382,500	—	—	—	—	—
2020-09-24	$3.08	$3.21	$2.96	$3.04	2,249,800	—	—	—	—	—
2020-09-23	$3.24	$3.37	$3.07	$3.08	2,972,400	—	—	—	—	—
2020-09-22	$3.32	$3.35	$3.22	$3.26	2,187,700	—	—	—	—	—
2020-09-21	$3.50	$3.56	$3.25	$3.30	3,927,500	—	—	—	—	—
2020-09-18	$3.58	$3.70	$3.45	$3.59	3,570,000	—	—	—	—	—
2020-09-17	$3.36	$3.59	$3.31	$3.52	1,213,900	—	—	—	—	—
2020-09-16	$3.56	$3.56	$3.42	$3.44	1,989,900	—	—	—	—	—
2020-09-15	$3.61	$3.67	$3.50	$3.53	867,100	—	—	—	—	—
2020-09-14	$3.53	$3.68	$3.47	$3.60	1,799,900	—	—	—	—	—
2020-09-11	$3.50	$3.65	$3.37	$3.57	3,436,000	—	—	—	—	—
2020-09-10	$3.20	$3.38	$3.18	$3.27	2,214,600	—	—	—	—	—
2020-09-09	$3.44	$3.47	$3.19	$3.20	3,278,900	—	—	—	—	—
2020-09-08	$3.82	$3.85	$3.37	$3.39	2,239,700	—	—	—	—	—
2020-09-04	$3.54	$3.71	$3.51	$3.69	1,586,100	—	—	—	—	—
2020-09-03	$3.60	$3.78	$3.49	$3.50	2,255,100	—	—	—	—	—
2020-09-02	$3.50	$3.62	$3.48	$3.59	1,364,100	—	—	—	—	—
2020-09-01	$3.37	$3.58	$3.27	$3.51	1,596,400	—	—	—	—	—
2020-08-31	$3.54	$3.54	$3.37	$3.38	2,224,900	—	—	—	—	—
2020-08-28	$3.65	$3.67	$3.39	$3.61	1,703,800	—	—	—	—	—
2020-08-27	$3.61	$3.74	$3.57	$3.62	1,802,800	—	—	—	—	—
2020-08-26	$3.72	$3.78	$3.60	$3.66	2,146,200	—	—	—	—	—
2020-08-25	$3.83	$4.00	$3.63	$3.77	1,868,600	—	—	—	—	—
2020-08-24	$3.52	$3.88	$3.47	$3.83	3,388,100	—	—	—	—	—
2020-08-21	$3.52	$3.53	$3.36	$3.50	2,584,400	—	—	—	—	—
2020-08-20	$3.66	$3.69	$3.48	$3.50	1,751,800	—	—	—	—	—
2020-08-19	$3.85	$3.96	$3.67	$3.70	1,875,800	—	—	—	—	—
2020-08-18	$3.77	$3.85	$3.64	$3.78	1,571,700	—	—	—	—	—
2020-08-17	$3.94	$4.00	$3.74	$3.76	1,694,300	—	—	—	—	—
2020-08-14	$4.06	$4.07	$3.83	$3.91	1,893,800	—	—	—	—	—
2020-08-13	$3.83	$4.10	$3.78	$4.08	2,618,400	—	—	—	—	—
2020-08-12	$4.10	$4.11	$3.71	$3.75	4,439,400	—	—	—	—	—
2020-08-11	$4.52	$4.73	$3.95	$4.04	6,760,600	—	—	—	—	—
2020-08-10	$4.11	$4.79	$3.95	$4.49	18,234,900	—	—	—	—	—
2020-08-07	$3.86	$4.65	$3.61	$4.13	117,877,700	—	—	—	—	—
2020-08-06	$2.25	$2.34	$2.19	$2.26	9,185,500	—	—	—	—	—
2020-08-05	$2.27	$2.31	$2.18	$2.23	1,564,500	—	—	—	—	—
2020-08-04	$2.17	$2.25	$2.14	$2.24	2,060,400	—	—	—	—	—
2020-08-03	$2.00	$2.17	$2.00	$2.14	2,693,400	—	—	—	—	—
2020-07-31	$1.99	$2.00	$1.89	$1.91	1,833,900	—	—	—	—	—
2020-07-30	$1.96	$1.99	$1.92	$1.98	857,300	—	—	—	—	—
2020-07-29	$1.93	$2.00	$1.90	$2.00	1,205,200	—	—	—	—	—
2020-07-28	$1.90	$1.97	$1.89	$1.93	1,135,400	—	—	—	—	—
2020-07-27	$1.96	$2.04	$1.90	$1.92	1,343,400	—	—	—	—	—
2020-07-24	$2.04	$2.05	$1.93	$1.96	1,715,800	—	—	—	—	—
2020-07-23	$2.06	$2.14	$1.98	$2.05	2,128,700	—	—	—	—	—
2020-07-22	$2.06	$2.09	$2.06	$2.07	911,700	—	—	—	—	—
2020-07-21	$2.08	$2.16	$2.03	$2.09	1,599,800	—	—	—	—	—
2020-07-20	$2.09	$2.13	$2.00	$2.02	1,203,200	—	—	—	—	—
2020-07-17	$2.10	$2.21	$2.10	$2.11	1,270,300	—	—	—	—	—
2020-07-16	$2.10	$2.20	$2.07	$2.12	805,400	—	—	—	—	—
2020-07-15	$1.96	$2.15	$1.94	$2.12	1,929,800	—	—	—	—	—
2020-07-14	$2.01	$2.01	$1.88	$1.91	2,283,800	—	—	—	—	—
2020-07-13	$2.08	$2.09	$1.95	$2.00	1,408,000	—	—	—	—	—
2020-07-10	$1.96	$2.05	$1.92	$2.05	1,269,000	—	—	—	—	—
2020-07-09	$2.12	$2.15	$1.98	$1.99	1,661,600	—	—	—	—	—
2020-07-08	$2.15	$2.16	$2.03	$2.11	1,669,800	—	—	—	—	—
2020-07-07	$2.22	$2.25	$2.12	$2.12	1,591,200	—	—	—	—	—
2020-07-06	$2.42	$2.43	$2.25	$2.26	990,700	—	—	—	—	—
2020-07-02	$2.44	$2.46	$2.31	$2.37	1,259,600	—	—	—	—	—
2020-07-01	$2.37	$2.51	$2.33	$2.35	1,351,800	—	—	—	—	—
2020-06-30	$2.39	$2.46	$2.30	$2.39	1,367,300	—	—	—	—	—
2020-06-29	$2.26	$2.42	$2.24	$2.42	1,933,400	—	—	—	—	—
2020-06-26	$2.27	$2.28	$2.14	$2.23	3,915,500	—	—	—	—	—
2020-06-25	$2.25	$2.30	$2.19	$2.30	1,936,300	—	—	—	—	—
2020-06-24	$2.43	$2.43	$2.25	$2.27	2,303,500	—	—	—	—	—
2020-06-23	$2.52	$2.53	$2.45	$2.48	1,450,600	—	—	—	—	—
2020-06-22	$2.52	$2.52	$2.41	$2.48	1,672,900	—	—	—	—	—
2020-06-19	$2.56	$2.69	$2.48	$2.53	3,388,000	—	—	—	—	—
2020-06-18	$2.46	$2.57	$2.37	$2.52	1,642,700	—	—	—	—	—
2020-06-17	$2.68	$2.68	$2.50	$2.50	1,470,500	—	—	—	—	—
2020-06-16	$2.81	$2.84	$2.60	$2.65	2,071,100	—	—	—	—	—
2020-06-15	$2.51	$2.69	$2.45	$2.64	1,174,800	—	—	—	—	—
2020-06-12	$2.77	$2.85	$2.52	$2.62	1,243,700	—	—	—	—	—
2020-06-11	$2.76	$2.80	$2.48	$2.51	2,277,200	—	—	—	—	—
2020-06-10	$3.26	$3.30	$2.84	$2.91	2,159,000	—	—	—	—	—
2020-06-09	$3.47	$3.55	$2.98	$3.21	2,876,200	—	—	—	—	—
2020-06-08	$3.10	$3.82	$3.08	$3.55	5,259,000	—	—	—	—	—
2020-06-05	$2.78	$3.05	$2.74	$2.92	2,582,300	—	—	—	—	—
2020-06-04	$2.62	$2.72	$2.53	$2.66	1,809,600	—	—	—	—	—
2020-06-03	$2.46	$2.71	$2.40	$2.66	2,494,400	—	—	—	—	—
2020-06-02	$2.29	$2.51	$2.28	$2.39	2,538,400	—	—	—	—	—
2020-06-01	$2.37	$2.44	$2.28	$2.28	3,919,100	—	—	—	—	—
2020-05-29	$2.50	$2.63	$2.36	$2.39	2,721,600	—	—	—	—	—
2020-05-28	$2.83	$2.89	$2.48	$2.53	3,774,400	—	—	—	—	—
2020-05-27	$2.44	$2.82	$2.41	$2.77	2,707,500	—	—	—	—	—
2020-05-26	$2.39	$2.48	$2.31	$2.39	2,805,400	—	—	—	—	—
2020-05-22	$2.29	$2.31	$2.16	$2.23	1,205,000	—	—	—	—	—
2020-05-21	$2.25	$2.31	$2.22	$2.27	3,744,500	—	—	—	—	—
2020-05-20	$2.24	$2.27	$2.19	$2.25	3,129,000	—	—	—	—	—
2020-05-19	$2.22	$2.31	$2.15	$2.17	4,851,600	—	—	—	—	—
2020-05-18	$2.00	$2.24	$1.90	$2.23	6,632,000	—	—	—	—	—
2020-05-15	$1.81	$1.90	$1.73	$1.80	4,638,900	—	—	—	—	—
2020-05-14	$1.80	$1.94	$1.71	$1.78	3,203,900	—	—	—	—	—
2020-05-13	$1.94	$1.95	$1.71	$1.74	6,731,100	—	—	—	—	—
2020-05-12	$2.05	$2.06	$1.90	$1.95	3,416,300	—	—	—	—	—
2020-05-11	$2.22	$2.22	$2.05	$2.05	3,876,900	—	—	—	—	—
2020-05-08	$2.28	$2.37	$2.11	$2.25	3,088,800	—	—	—	—	—
2020-05-07	$2.20	$2.25	$2.17	$2.19	1,185,400	—	—	—	—	—
2020-05-06	$2.26	$2.29	$2.14	$2.20	863,800	—	—	—	—	—
2020-05-05	$2.29	$2.37	$2.20	$2.23	2,423,900	—	—	—	—	—
2020-05-04	$2.36	$2.42	$2.20	$2.21	2,402,600	—	—	—	—	—
2020-05-01	$2.48	$2.49	$2.27	$2.38	1,672,500	—	—	—	—	—
2020-04-30	$2.33	$2.61	$2.23	$2.52	2,910,900	—	—	—	—	—
2020-04-29	$1.96	$2.33	$1.93	$2.31	3,027,800	—	—	—	—	—
2020-04-28	$1.95	$1.98	$1.85	$1.89	3,305,000	—	—	—	—	—
2020-04-27	$1.94	$1.96	$1.79	$1.89	2,028,600	—	—	—	—	—
2020-04-24	$2.01	$2.03	$1.79	$1.83	4,984,700	—	—	—	—	—
2020-04-23	$2.05	$2.13	$1.98	$1.99	1,946,300	—	—	—	—	—
2020-04-22	$2.21	$2.24	$2.01	$2.05	1,338,300	—	—	—	—	—
2020-04-21	$2.18	$2.23	$2.08	$2.14	1,180,100	—	—	—	—	—
2020-04-20	$2.17	$2.34	$2.08	$2.25	1,267,900	—	—	—	—	—
2020-04-17	$2.11	$2.26	$2.06	$2.23	1,240,200	—	—	—	—	—
2020-04-16	$2.13	$2.17	$2.00	$2.02	865,200	—	—	—	—	—
2020-04-15	$2.24	$2.24	$2.07	$2.15	804,700	—	—	—	—	—
2020-04-14	$2.41	$2.46	$2.28	$2.30	1,197,500	—	—	—	—	—
2020-04-13	$2.67	$2.69	$2.35	$2.39	1,093,300	—	—	—	—	—
2020-04-09	$2.59	$2.77	$2.52	$2.66	1,691,100	—	—	—	—	—
2020-04-08	$2.22	$2.63	$2.22	$2.53	2,439,900	—	—	—	—	—
2020-04-07	$2.22	$2.42	$2.15	$2.20	2,115,700	—	—	—	—	—
2020-04-06	$1.92	$2.13	$1.90	$2.12	1,635,400	—	—	—	—	—
2020-04-03	$1.94	$2.01	$1.75	$1.84	2,115,300	—	—	—	—	—
2020-04-02	$2.06	$2.21	$1.90	$1.94	1,593,200	—	—	—	—	—
2020-04-01	$2.34	$2.48	$2.01	$2.06	1,758,400	—	—	—	—	—
2020-03-31	$2.28	$2.57	$2.27	$2.45	2,326,600	—	—	—	—	—
2020-03-30	$2.08	$2.35	$1.91	$2.30	2,057,000	—	—	—	—	—
2020-03-27	$1.91	$2.13	$1.81	$2.04	1,669,700	—	—	—	—	—
2020-03-26	$2.22	$2.27	$1.82	$1.96	2,492,800	—	—	—	—	—
2020-03-25	$1.95	$2.05	$1.87	$1.95	1,719,200	—	—	—	—	—
2020-03-24	$2.02	$2.09	$1.86	$1.92	1,671,800	—	—	—	—	—
2020-03-23	$1.93	$1.93	$1.75	$1.88	2,205,500	—	—	—	—	—
2020-03-20	$1.94	$2.07	$1.84	$1.97	4,480,700	—	—	—	—	—
2020-03-19	$1.55	$1.89	$1.54	$1.87	1,963,000	—	—	—	—	—
2020-03-18	$1.95	$2.08	$1.54	$1.54	1,837,700	—	—	—	—	—
2020-03-17	$2.04	$2.18	$1.92	$2.08	2,560,700	—	—	—	—	—
2020-03-16	$1.95	$2.14	$1.84	$2.01	2,614,000	—	—	—	—	—
2020-03-13	$2.05	$2.06	$1.83	$2.04	3,623,800	—	—	—	—	—
2020-03-12	$2.10	$2.19	$1.82	$1.89	3,227,700	—	—	—	—	—
2020-03-11	$2.43	$2.47	$2.28	$2.33	2,947,400	—	—	—	—	—
2020-03-10	$2.50	$2.60	$2.21	$2.40	2,459,400	—	—	—	—	—
2020-03-09	$2.82	$2.92	$2.41	$2.42	1,928,500	—	—	—	—	—
2020-03-06	$3.12	$3.23	$2.94	$2.96	2,962,800	—	—	—	—	—
2020-03-05	$3.20	$3.34	$3.15	$3.21	1,612,700	—	—	—	—	—
2020-03-04	$3.11	$3.33	$3.02	$3.31	2,119,400	—	—	—	—	—
2020-03-03	$3.14	$3.34	$2.98	$3.05	1,999,800	—	—	—	—	—
2020-03-02	$3.25	$3.27	$3.01	$3.14	2,048,800	—	—	—	—	—
2020-02-28	$3.07	$3.30	$3.07	$3.27	2,596,800	—	—	—	—	—
2020-02-27	$3.17	$3.35	$2.98	$3.19	3,540,500	—	—	—	—	—
2020-02-26	$3.48	$3.52	$3.21	$3.26	1,756,000	—	—	—	—	—
2020-02-25	$3.73	$3.73	$3.42	$3.43	2,502,300	—	—	—	—	—
2020-02-24	$3.75	$3.80	$3.53	$3.66	2,419,000	—	—	—	—	—
2020-02-21	$4.37	$4.44	$3.66	$3.90	5,835,600	—	—	—	—	—
2020-02-20	$4.63	$5.00	$4.56	$4.97	1,881,900	—	—	—	—	—
2020-02-19	$4.46	$4.73	$4.44	$4.69	1,405,300	—	—	—	—	—
2020-02-18	$4.50	$4.58	$4.39	$4.45	764,300	—	—	—	—	—
2020-02-14	$4.76	$4.76	$4.50	$4.51	874,100	—	—	—	—	—
2020-02-13	$4.94	$4.95	$4.75	$4.76	871,500	—	—	—	—	—
2020-02-12	$4.85	$5.00	$4.78	$4.99	1,573,400	—	—	—	—	—
2020-02-11	$4.75	$4.84	$4.65	$4.78	721,000	—	—	—	—	—
2020-02-10	$4.74	$4.76	$4.57	$4.72	830,800	—	—	—	—	—
2020-02-07	$4.79	$4.81	$4.64	$4.74	1,211,200	—	—	—	—	—
2020-02-06	$4.85	$4.91	$4.73	$4.82	1,311,000	—	—	—	—	—
2020-02-05	$4.50	$4.82	$4.50	$4.79	1,223,300	—	—	—	—	—
2020-02-04	$4.41	$4.51	$4.30	$4.45	1,632,900	—	—	—	—	—
2020-02-03	$4.28	$4.36	$4.14	$4.34	1,527,600	—	—	—	—	—
2020-01-31	$4.42	$4.46	$4.25	$4.28	1,617,900	—	—	—	—	—
2020-01-30	$4.58	$4.60	$4.37	$4.45	1,157,300	—	—	—	—	—
2020-01-29	$4.78	$4.81	$4.65	$4.65	1,412,200	—	—	—	—	—
2020-01-28	$4.70	$4.78	$4.61	$4.74	1,392,900	—	—	—	—	—
2020-01-27	$4.85	$4.88	$4.64	$4.69	2,173,300	—	—	—	—	—
2020-01-24	$5.27	$5.30	$4.90	$4.93	2,035,200	—	—	—	—	—
2020-01-23	$5.24	$5.39	$4.99	$5.29	1,792,700	—	—	—	—	—
2020-01-22	$5.53	$5.53	$5.24	$5.27	1,594,000	—	—	—	—	—
2020-01-21	$5.73	$5.74	$5.39	$5.46	1,630,000	—	—	—	—	—
2020-01-17	$5.87	$5.87	$5.71	$5.76	1,287,600	—	—	—	—	—
2020-01-16	$5.77	$5.89	$5.73	$5.81	876,400	—	—	—	—	—
2020-01-15	$5.76	$5.86	$5.72	$5.75	1,062,200	—	—	—	—	—
2020-01-14	$5.78	$5.81	$5.71	$5.75	1,218,000	—	—	—	—	—
2020-01-13	$5.76	$5.86	$5.74	$5.82	694,800	—	—	—	—	—
2020-01-10	$5.77	$5.77	$5.64	$5.76	1,666,800	—	—	—	—	—
2020-01-09	$5.76	$5.79	$5.74	$5.76	1,219,200	—	—	—	—	—
2020-01-08	$5.75	$5.86	$5.74	$5.75	1,163,800	—	—	—	—	—
2020-01-07	$5.56	$5.78	$5.42	$5.72	1,566,900	—	—	—	—	—
2020-01-06	$5.90	$5.91	$5.58	$5.59	1,359,600	—	—	—	—	—
2020-01-03	$6.00	$6.03	$5.86	$5.97	1,069,900	—	—	—	—	—
2020-01-02	$6.28	$6.29	$5.97	$6.05	1,154,800	—	—	—	—	—
2019-12-31	$6.01	$6.36	$6.01	$6.20	1,298,100	—	—	—	—	—
2019-12-30	$5.94	$6.08	$5.90	$6.03	1,356,200	—	—	—	—	—
2019-12-27	$6.18	$6.24	$5.98	$5.99	1,088,000	—	—	—	—	—
2019-12-26	$6.36	$6.42	$6.18	$6.20	703,900	—	—	—	—	—
2019-12-24	$6.57	$6.58	$6.37	$6.38	461,600	—	—	—	—	—
2019-12-23	$6.62	$6.71	$6.52	$6.58	595,400	—	—	—	—	—
2019-12-20	$6.59	$6.63	$6.44	$6.61	2,156,100	—	—	—	—	—
2019-12-19	$6.52	$6.61	$6.47	$6.55	1,330,000	—	—	—	—	—
2019-12-18	$6.49	$6.61	$6.31	$6.53	1,886,800	—	—	—	—	—
2019-12-17	$6.49	$6.58	$6.36	$6.51	1,041,300	—	—	—	—	—
2019-12-16	$6.25	$6.50	$6.24	$6.45	1,442,800	—	—	—	—	—
2019-12-13	$6.33	$6.40	$6.17	$6.24	899,100	—	—	—	—	—
2019-12-12	$6.21	$6.40	$6.21	$6.34	1,098,000	—	—	—	—	—
2019-12-11	$6.28	$6.32	$6.19	$6.22	728,100	—	—	—	—	—
2019-12-10	$6.38	$6.45	$6.22	$6.29	983,400	—	—	—	—	—
2019-12-09	$6.55	$6.68	$6.39	$6.39	843,700	—	—	—	—	—
2019-12-06	$6.51	$6.59	$6.45	$6.55	1,185,800	—	—	—	—	—
2019-12-05	$6.80	$6.82	$6.31	$6.40	2,217,200	—	—	—	—	—
2019-12-04	$6.80	$6.90	$6.71	$6.80	1,430,900	—	—	—	—	—
2019-12-03	$6.69	$6.76	$6.52	$6.75	1,737,300	—	—	—	—	—
2019-12-02	$6.75	$6.84	$6.69	$6.80	1,864,200	—	—	—	—	—
2019-11-29	$6.78	$6.82	$6.68	$6.77	707,000	—	—	—	—	—
2019-11-27	$6.31	$6.91	$6.26	$6.85	2,308,000	—	—	—	—	—
2019-11-26	$6.41	$6.44	$6.21	$6.25	1,485,100	—	—	—	—	—
2019-11-25	$6.41	$6.45	$6.30	$6.40	1,312,900	—	—	—	—	—
2019-11-22	$6.21	$6.41	$6.17	$6.37	1,461,600	—	—	—	—	—
2019-11-21	$6.16	$6.22	$6.05	$6.15	1,267,600	—	—	—	—	—
2019-11-20	$6.29	$6.29	$6.07	$6.17	1,314,800	—	—	—	—	—
2019-11-19	$6.50	$6.51	$6.30	$6.32	1,196,400	—	—	—	—	—
2019-11-18	$6.59	$6.64	$6.36	$6.44	1,172,200	—	—	—	—	—
2019-11-15	$6.60	$6.74	$6.51	$6.65	992,500	—	—	—	—	—
2019-11-14	$6.58	$6.68	$6.47	$6.56	1,231,300	—	—	—	—	—
2019-11-13	$6.55	$6.65	$6.45	$6.63	2,016,800	—	—	—	—	—
2019-11-12	$6.57	$6.73	$6.44	$6.60	1,241,400	—	—	—	—	—
2019-11-11	$6.91	$6.92	$6.57	$6.58	1,790,800	—	—	—	—	—
2019-11-08	$7.34	$7.34	$6.99	$7.00	1,560,200	—	—	—	—	—
2019-11-07	$7.91	$7.97	$7.09	$7.38	3,093,700	—	—	—	—	—
2019-11-06	$6.62	$6.66	$6.49	$6.62	2,227,600	—	—	—	—	—
2019-11-05	$6.57	$6.72	$6.51	$6.67	2,139,100	—	—	—	—	—
2019-11-04	$6.42	$6.64	$6.42	$6.54	1,897,800	—	—	—	—	—
2019-11-01	$6.25	$6.51	$6.15	$6.37	1,804,800	—	—	—	—	—
2019-10-31	$6.11	$6.19	$6.02	$6.18	1,766,700	—	—	—	—	—
2019-10-30	$6.13	$6.24	$5.99	$6.12	1,107,800	—	—	—	—	—
2019-10-29	$6.08	$6.20	$5.97	$6.14	1,102,000	—	—	—	—	—
2019-10-28	$5.87	$6.27	$5.86	$6.06	1,765,100	—	—	—	—	—
2019-10-25	$5.87	$5.95	$5.79	$5.88	886,800	—	—	—	—	—
2019-10-24	$5.96	$6.06	$5.88	$5.90	1,104,100	—	—	—	—	—
2019-10-23	$5.78	$5.95	$5.72	$5.95	1,621,800	—	—	—	—	—
2019-10-22	$5.85	$5.87	$5.72	$5.78	1,199,800	—	—	—	—	—
2019-10-21	$5.84	$5.88	$5.76	$5.84	1,194,800	—	—	—	—	—
2019-10-18	$5.83	$5.87	$5.74	$5.76	1,223,200	—	—	—	—	—
2019-10-17	$5.79	$6.01	$5.76	$5.87	1,791,100	—	—	—	—	—
2019-10-16	$5.73	$5.86	$5.65	$5.79	1,028,500	—	—	—	—	—
2019-10-15	$5.55	$5.79	$5.38	$5.74	2,542,300	—	—	—	—	—
2019-10-14	$5.40	$5.64	$5.29	$5.57	2,245,400	—	—	—	—	—
2019-10-11	$5.53	$5.59	$5.40	$5.41	3,184,800	—	—	—	—	—
2019-10-10	$5.33	$5.53	$5.31	$5.43	2,004,000	—	—	—	—	—
2019-10-09	$5.54	$5.57	$5.32	$5.33	1,615,400	—	—	—	—	—
2019-10-08	$5.73	$5.75	$5.28	$5.46	3,027,200	—	—	—	—	—
2019-10-07	$5.95	$6.02	$5.81	$5.81	3,119,100	—	—	—	—	—
2019-10-04	$5.95	$6.09	$5.90	$6.00	1,476,600	—	—	—	—	—
2019-10-03	$6.05	$6.09	$5.73	$5.91	4,344,400	—	—	—	—	—
2019-10-02	$6.09	$6.20	$5.93	$6.12	1,872,900	—	—	—	—	—
2019-10-01	$6.25	$6.49	$6.15	$6.16	1,367,700	—	—	—	—	—
2019-09-30	$6.34	$6.35	$6.06	$6.22	2,040,500	—	—	—	—	—
2019-09-27	$6.28	$6.55	$6.27	$6.34	1,480,000	—	—	—	—	—
2019-09-26	$6.30	$6.35	$6.16	$6.26	1,566,100	—	—	—	—	—
2019-09-25	$6.23	$6.40	$6.12	$6.35	2,071,700	—	—	—	—	—
2019-09-24	$6.74	$6.81	$6.18	$6.24	3,670,700	—	—	—	—	—
2019-09-23	$6.75	$6.86	$6.60	$6.73	2,539,000	—	—	—	—	—
2019-09-20	$7.08	$7.10	$6.74	$6.82	3,181,500	—	—	—	—	—
2019-09-19	$7.01	$7.21	$6.98	$7.06	2,696,600	—	—	—	—	—
2019-09-18	$6.90	$7.04	$6.85	$6.99	2,720,000	—	—	—	—	—
2019-09-17	$7.10	$7.17	$6.74	$6.91	2,249,900	—	—	—	—	—
2019-09-16	$7.02	$7.32	$6.95	$7.20	2,339,400	—	—	—	—	—
2019-09-13	$7.10	$7.23	$7.04	$7.06	1,843,900	—	—	—	—	—
2019-09-12	$7.07	$7.14	$6.87	$7.07	4,381,200	—	—	—	—	—
2019-09-11	$7.07	$7.17	$6.90	$7.09	2,962,200	—	—	—	—	—
2019-09-10	$6.50	$7.08	$6.42	$7.01	3,871,500	—	—	—	—	—
2019-09-09	$6.54	$6.60	$6.41	$6.50	4,951,200	—	—	—	—	—
2019-09-06	$6.20	$6.59	$6.19	$6.51	4,648,100	—	—	—	—	—
2019-09-05	$6.28	$6.40	$6.16	$6.16	5,118,300	—	—	—	—	—
2019-09-04	$6.05	$6.21	$5.97	$6.19	3,677,400	—	—	—	—	—
2019-09-03	$6.44	$6.47	$5.98	$5.99	4,134,800	—	—	—	—	—
2019-08-30	$6.50	$6.59	$6.43	$6.51	1,595,700	—	—	—	—	—
2019-08-29	$6.24	$6.50	$6.23	$6.46	2,041,700	—	—	—	—	—
2019-08-28	$6.19	$6.35	$6.08	$6.21	2,306,500	—	—	—	—	—
2019-08-27	$6.46	$6.55	$6.13	$6.23	4,092,100	—	—	—	—	—
2019-08-26	$6.69	$6.78	$6.34	$6.40	2,807,800	—	—	—	—	—
2019-08-23	$6.90	$6.98	$6.58	$6.65	3,696,200	—	—	—	—	—
2019-08-22	$7.22	$7.29	$6.97	$6.98	1,882,600	—	—	—	—	—
2019-08-21	$7.17	$7.28	$7.03	$7.19	2,414,700	—	—	—	—	—
2019-08-20	$7.02	$7.21	$6.99	$7.15	2,365,400	—	—	—	—	—
2019-08-19	$6.80	$7.18	$6.75	$7.08	3,528,000	—	—	—	—	—
2019-08-16	$6.69	$6.94	$6.61	$6.64	4,626,600	—	—	—	—	—
2019-08-15	$6.58	$6.71	$6.24	$6.68	6,716,600	—	—	—	—	—
2019-08-14	$6.70	$6.77	$6.39	$6.60	6,569,900	—	—	—	—	—
2019-08-13	$6.41	$6.73	$6.36	$6.60	5,928,600	—	—	—	—	—
2019-08-12	$6.29	$6.73	$6.21	$6.71	6,010,400	—	—	—	—	—
2019-08-09	$7.30	$7.54	$5.26	$6.38	10,554,000	—	—	—	—	—
2019-08-08	$8.42	$8.76	$8.39	$8.66	3,331,900	—	—	—	—	—
2019-08-07	$8.24	$8.43	$8.16	$8.34	2,212,700	—	—	—	—	—
2019-08-06	$8.45	$8.50	$8.22	$8.35	2,665,000	—	—	—	—	—
2019-08-05	$8.85	$8.85	$8.31	$8.43	1,985,500	—	—	—	—	—
2019-08-02	$8.98	$9.11	$8.80	$9.04	2,510,800	—	—	—	—	—
2019-08-01	$9.06	$9.35	$8.96	$9.08	1,564,600	—	—	—	—	—
2019-07-31	$9.12	$9.35	$9.07	$9.10	2,214,000	—	—	—	—	—
2019-07-30	$9.08	$9.21	$8.97	$9.12	1,886,100	—	—	—	—	—
2019-07-29	$9.25	$9.36	$9.10	$9.15	1,229,600	—	—	—	—	—
2019-07-26	$8.99	$9.27	$8.91	$9.25	1,613,200	—	—	—	—	—
2019-07-25	$9.23	$9.35	$8.92	$8.92	1,755,100	—	—	—	—	—
2019-07-24	$8.88	$9.31	$8.88	$9.27	2,626,300	—	—	—	—	—
2019-07-23	$8.99	$9.08	$8.88	$8.89	1,407,900	—	—	—	—	—
2019-07-22	$9.10	$9.20	$8.94	$8.95	1,198,400	—	—	—	—	—
2019-07-19	$9.18	$9.25	$9.04	$9.10	1,464,500	—	—	—	—	—
2019-07-18	$9.17	$9.27	$8.98	$9.18	1,410,200	—	—	—	—	—
2019-07-17	$9.47	$9.49	$9.03	$9.19	2,674,400	—	—	—	—	—
2019-07-16	$8.86	$9.21	$8.78	$9.15	2,423,100	—	—	—	—	—
2019-07-15	$8.99	$9.11	$8.86	$8.88	2,928,300	—	—	—	—	—
2019-07-12	$8.99	$9.12	$8.86	$8.97	4,443,100	—	—	—	—	—
2019-07-11	$9.58	$9.58	$8.98	$8.99	3,402,500	—	—	—	—	—
2019-07-10	$9.65	$9.80	$9.57	$9.58	1,292,200	—	—	—	—	—
2019-07-09	$9.65	$9.71	$9.53	$9.66	1,843,100	—	—	—	—	—
2019-07-08	$9.80	$9.93	$9.64	$9.69	2,522,700	—	—	—	—	—
2019-07-05	$9.69	$9.87	$9.57	$9.86	1,500,900	—	—	—	—	—
2019-07-03	$9.60	$9.82	$9.56	$9.73	766,600	—	—	—	—	—
2019-07-02	$9.77	$9.77	$9.40	$9.59	1,896,700	—	—	—	—	—
2019-07-01	$9.70	$9.79	$9.54	$9.76	3,043,400	—	—	—	—	—
2019-06-28	$9.07	$9.69	$9.05	$9.59	21,437,000	—	—	—	—	—
2019-06-27	$8.96	$9.08	$8.94	$9.01	1,486,700	—	—	—	—	—
2019-06-26	$8.92	$9.09	$8.92	$8.95	1,638,300	—	—	—	—	—
2019-06-25	$8.97	$9.08	$8.85	$8.89	2,237,600	—	—	—	—	—
2019-06-24	$9.25	$9.32	$8.92	$8.95	2,709,100	—	—	—	—	—
2019-06-21	$9.14	$9.31	$9.04	$9.24	2,667,000	—	—	—	—	—
2019-06-20	$9.18	$9.30	$9.12	$9.21	1,424,600	—	—	—	—	—
2019-06-19	$9.10	$9.28	$9.06	$9.14	1,419,400	—	—	—	—	—
2019-06-18	$9.18	$9.26	$9.05	$9.08	1,792,000	—	—	—	—	—
2019-06-17	$9.04	$9.20	$8.98	$9.09	1,644,000	—	—	—	—	—
2019-06-14	$9.11	$9.12	$8.89	$9.04	1,990,500	—	—	—	—	—
2019-06-13	$8.95	$9.29	$8.89	$9.17	2,561,100	—	—	—	—	—
2019-06-12	$8.98	$8.98	$8.78	$8.89	2,543,100	—	—	—	—	—
2019-06-11	$9.11	$9.24	$8.99	$9.04	1,765,200	—	—	—	—	—
2019-06-10	$9.08	$9.27	$9.01	$9.03	2,560,600	—	—	—	—	—
2019-06-07	$8.82	$9.27	$8.79	$9.00	4,157,600	—	—	—	—	—
2019-06-06	$8.84	$8.99	$8.66	$8.77	3,043,000	—	—	—	—	—
2019-06-05	$9.18	$9.24	$8.81	$8.87	2,051,800	—	—	—	—	—
2019-06-04	$9.09	$9.22	$8.98	$9.19	2,087,300	—	—	—	—	—
2019-06-03	$8.89	$9.09	$8.77	$9.03	3,514,300	—	—	—	—	—
2019-05-31	$9.05	$9.08	$8.81	$8.90	3,171,800	—	—	—	—	—
2019-05-30	$9.11	$9.20	$9.05	$9.14	1,755,300	—	—	—	—	—
2019-05-29	$9.10	$9.13	$9.00	$9.12	2,006,100	—	—	—	—	—
2019-05-28	$9.25	$9.44	$9.14	$9.17	2,589,700	—	—	—	—	—
2019-05-24	$9.45	$9.52	$9.13	$9.22	2,021,700	—	—	—	—	—
2019-05-23	$9.46	$9.53	$9.30	$9.34	3,261,800	—	—	—	—	—
2019-05-22	$8.95	$9.71	$8.93	$9.60	5,470,300	—	—	—	—	—
2019-05-21	$9.20	$9.32	$8.90	$9.06	5,135,500	—	—	—	—	—
2019-05-20	$8.70	$9.01	$8.60	$8.95	2,777,600	—	—	—	—	—
2019-05-17	$8.74	$8.95	$8.65	$8.80	4,647,900	—	—	—	—	—
2019-05-16	$8.89	$8.97	$8.68	$8.85	4,736,700	—	—	—	—	—
2019-05-15	$8.66	$8.98	$8.61	$8.91	3,200,500	—	—	—	—	—
2019-05-14	$8.76	$9.03	$8.67	$8.77	9,112,600	—	—	—	—	—
2019-05-13	$8.20	$8.52	$8.08	$8.52	6,782,000	—	—	—	—	—
2019-05-10	$7.53	$8.57	$7.53	$8.29	9,546,400	—	—	—	—	—
2019-05-09	$9.01	$9.72	$7.14	$7.65	18,825,700	—	—	—	—	—
2019-05-08	$12.77	$12.79	$12.47	$12.50	3,235,000	—	—	—	—	—
2019-05-07	$12.81	$12.95	$12.57	$12.76	2,495,900	—	—	—	—	—
2019-05-06	$12.91	$13.05	$12.76	$12.99	1,714,700	—	—	—	—	—
2019-05-03	$12.93	$13.14	$12.86	$13.12	1,436,100	—	—	—	—	—
2019-05-02	$12.75	$12.93	$12.69	$12.82	3,715,200	—	—	—	—	—
2019-05-01	$12.85	$13.01	$12.76	$12.76	3,013,900	—	—	—	—	—
2019-04-30	$12.72	$12.88	$12.68	$12.83	1,267,200	—	—	—	—	—
2019-04-29	$12.75	$12.87	$12.67	$12.68	2,059,100	—	—	—	—	—
2019-04-26	$12.54	$12.85	$12.53	$12.75	3,352,900	—	—	—	—	—
2019-04-25	$12.98	$13.05	$12.55	$12.55	2,577,900	—	—	—	—	—
2019-04-24	$13.20	$13.26	$12.86	$13.00	3,651,700	—	—	—	—	—
2019-04-23	$13.05	$13.35	$13.02	$13.25	1,340,200	—	—	—	—	—
2019-04-22	$12.79	$13.09	$12.77	$12.99	1,479,700	—	—	—	—	—
2019-04-18	$12.93	$12.93	$12.64	$12.78	3,443,800	—	—	—	—	—
2019-04-17	$13.00	$13.09	$12.68	$12.92	1,394,200	—	—	—	—	—
2019-04-16	$13.10	$13.19	$12.95	$13.12	961,200	—	—	—	—	—
2019-04-15	$13.15	$13.37	$13.01	$13.10	1,921,900	—	—	—	—	—
2019-04-12	$13.76	$13.82	$12.86	$13.14	5,466,900	—	—	—	—	—
2019-04-11	$14.08	$14.11	$13.94	$13.98	2,273,200	—	—	—	—	—
2019-04-10	$14.04	$14.16	$13.97	$14.08	724,400	—	—	—	—	—
2019-04-09	$14.02	$14.09	$13.91	$13.99	748,800	—	—	—	—	—
2019-04-08	$14.10	$14.17	$13.91	$14.08	1,257,400	—	—	—	—	—
2019-04-05	$13.88	$14.20	$13.86	$14.18	1,389,700	—	—	—	—	—
2019-04-04	$13.78	$13.92	$13.74	$13.86	1,020,100	—	—	—	—	—
2019-04-03	$13.80	$13.94	$13.71	$13.82	1,822,500	—	—	—	—	—
2019-04-02	$13.98	$13.98	$13.63	$13.72	1,425,700	—	—	—	—	—
2019-04-01	$13.92	$14.12	$13.80	$13.98	1,611,000	—	—	—	—	—
2019-03-29	$14.12	$14.12	$13.72	$13.83	1,404,600	—	—	—	—	—
2019-03-28	$14.00	$14.04	$13.76	$14.04	1,191,900	—	—	—	—	—
2019-03-27	$14.00	$14.15	$13.86	$13.94	1,403,400	—	—	—	—	—
2019-03-26	$13.57	$13.99	$13.54	$13.96	2,863,900	—	—	—	—	—
2019-03-25	$13.54	$13.58	$13.33	$13.40	1,558,600	—	—	—	—	—
2019-03-22	$14.08	$14.10	$13.59	$13.61	2,232,700	—	—	—	—	—
2019-03-21	$13.84	$14.19	$13.84	$14.12	2,792,500	—	—	—	—	—
2019-03-20	$13.92	$14.15	$13.80	$13.94	2,621,200	—	—	—	—	—
2019-03-19	$14.22	$14.29	$13.95	$13.99	1,473,600	—	—	—	—	—
2019-03-18	$14.11	$14.30	$14.05	$14.21	1,160,000	—	—	—	—	—
2019-03-15	$14.08	$14.21	$14.00	$14.11	1,702,500	—	—	—	—	—
2019-03-14	$14.32	$14.41	$14.04	$14.08	2,140,900	—	—	—	—	—
2019-03-13	$14.29	$14.49	$14.19	$14.33	2,748,300	—	—	—	—	—
2019-03-12	$14.24	$14.48	$14.18	$14.27	3,089,200	—	—	—	—	—
2019-03-11	$14.19	$14.40	$14.17	$14.25	1,883,900	—	—	—	—	—
2019-03-08	$13.73	$14.37	$13.65	$14.16	2,812,300	—	—	—	—	—
2019-03-07	$14.00	$14.03	$13.73	$13.89	3,602,000	—	—	—	—	—
2019-03-06	$14.27	$14.28	$14.06	$14.06	1,772,400	—	—	—	—	—
2019-03-05	$14.35	$14.47	$14.23	$14.26	2,977,800	—	—	—	—	—
2019-03-04	$14.74	$14.74	$14.14	$14.37	2,218,600	—	—	—	—	—
2019-03-01	$14.75	$14.88	$14.62	$14.75	874,900	—	—	—	—	—
2019-02-28	$14.81	$14.81	$14.57	$14.62	1,693,000	—	—	—	—	—
2019-02-27	$14.78	$14.84	$14.65	$14.76	2,886,200	—	—	—	—	—
2019-02-26	$15.06	$15.12	$14.85	$14.85	1,592,200	—	—	—	—	—
2019-02-25	$15.33	$15.36	$14.99	$15.10	4,440,200	—	—	—	—	—
2019-02-22	$15.37	$15.40	$15.07	$15.28	2,266,100	—	—	—	—	—
2019-02-21	$15.25	$15.48	$15.10	$15.35	6,016,800	—	—	—	—	—
2019-02-20	$14.98	$15.34	$14.05	$15.29	4,064,900	—	—	—	—	—
2019-02-19	$14.27	$14.84	$14.22	$14.53	3,290,200	—	—	—	—	—
2019-02-15	$13.71	$13.74	$13.56	$13.59	1,646,800	—	—	—	—	—
2019-02-14	$13.52	$13.80	$13.51	$13.63	1,384,600	—	—	—	—	—
2019-02-13	$13.54	$13.71	$13.51	$13.60	1,099,200	—	—	—	—	—
2019-02-12	$13.45	$13.54	$13.33	$13.50	1,035,000	—	—	—	—	—
2019-02-11	$13.04	$13.49	$13.01	$13.35	1,491,700	—	—	—	—	—
2019-02-08	$12.85	$13.20	$12.85	$13.01	1,835,700	—	—	—	—	—
2019-02-07	$13.17	$13.24	$12.86	$13.00	1,298,600	—	—	—	—	—
2019-02-06	$13.21	$13.37	$13.17	$13.23	979,900	—	—	—	—	—
2019-02-05	$12.99	$13.25	$12.95	$13.24	1,179,700	—	—	—	—	—
2019-02-04	$12.79	$12.99	$12.51	$12.98	1,831,600	—	—	—	—	—
2019-02-01	$12.80	$13.00	$12.73	$12.81	1,004,200	—	—	—	—	—
2019-01-31	$12.52	$12.85	$12.52	$12.75	1,731,900	—	—	—	—	—
2019-01-30	$12.72	$12.74	$12.40	$12.58	1,369,100	—	—	—	—	—
2019-01-29	$12.75	$12.82	$12.56	$12.67	1,407,000	—	—	—	—	—
2019-01-28	$12.78	$12.78	$12.51	$12.71	2,707,200	—	—	—	—	—
2019-01-25	$12.52	$12.96	$12.46	$12.84	2,041,200	—	—	—	—	—
2019-01-24	$12.26	$12.51	$12.17	$12.43	3,989,900	—	—	—	—	—
2019-01-23	$12.05	$12.60	$12.05	$12.24	3,842,500	—	—	—	—	—
2019-01-22	$12.15	$12.38	$11.94	$11.99	6,320,600	—	—	—	—	—
2019-01-18	$12.15	$12.27	$11.92	$12.21	2,904,900	—	—	—	—	—
2019-01-17	$11.76	$12.31	$11.73	$12.03	3,043,400	—	—	—	—	—
2019-01-16	$11.95	$12.01	$11.74	$11.80	1,697,300	—	—	—	—	—
2019-01-15	$11.95	$12.18	$11.84	$11.99	2,214,500	—	—	—	—	—
2019-01-14	$11.77	$12.02	$11.75	$11.94	1,938,300	—	—	—	—	—
2019-01-11	$11.78	$11.99	$11.68	$11.88	2,477,900	—	—	—	—	—
2019-01-10	$11.60	$11.92	$11.50	$11.84	1,642,700	—	—	—	—	—
2019-01-09	$11.60	$11.75	$11.50	$11.69	1,751,600	—	—	—	—	—
2019-01-08	$11.45	$11.61	$11.09	$11.53	1,771,000	—	—	—	—	—
2019-01-07	$11.00	$11.39	$10.89	$11.30	2,006,700	—	—	—	—	—
2019-01-04	$10.74	$11.03	$10.72	$10.99	2,845,200	—	—	—	—	—
2019-01-03	$10.68	$10.73	$10.38	$10.59	1,040,400	—	—	—	—	—
2019-01-02	$10.47	$10.80	$10.33	$10.75	2,315,400	—	—	—	—	—
2018-12-31	$10.62	$10.69	$10.38	$10.63	1,567,000	—	—	—	—	—
2018-12-28	$10.67	$10.73	$10.36	$10.59	1,968,700	—	—	—	—	—
2018-12-27	$10.37	$10.64	$10.15	$10.64	2,761,400	—	—	—	—	—
2018-12-26	$9.83	$10.47	$9.68	$10.47	3,162,000	—	—	—	—	—
2018-12-24	$9.87	$10.06	$9.74	$9.83	1,010,700	—	—	—	—	—
2018-12-21	$10.53	$10.57	$10.00	$10.01	3,509,100	—	—	—	—	—
2018-12-20	$11.14	$11.17	$10.45	$10.66	4,739,800	—	—	—	—	—
2018-12-19	$10.94	$11.45	$10.87	$10.91	4,850,900	—	—	—	—	—
2018-12-18	$10.98	$11.17	$10.78	$10.90	3,472,200	—	—	—	—	—
2018-12-17	$10.97	$11.25	$10.46	$10.98	4,356,400	—	—	—	—	—
2018-12-14	$11.25	$11.38	$11.07	$11.09	4,088,400	—	—	—	—	—
2018-12-13	$11.68	$11.72	$11.24	$11.26	1,420,100	—	—	—	—	—
2018-12-12	$11.69	$11.90	$11.63	$11.68	2,397,400	—	—	—	—	—
2018-12-11	$11.74	$11.88	$11.42	$11.53	3,263,000	—	—	—	—	—
2018-12-10	$11.94	$12.02	$11.48	$11.62	2,837,100	—	—	—	—	—
2018-12-07	$12.30	$12.34	$11.80	$11.96	2,077,900	—	—	—	—	—
2018-12-06	$12.79	$12.83	$12.16	$12.30	2,611,400	—	—	—	—	—
2018-12-04	$13.26	$13.67	$12.90	$12.99	2,661,600	—	—	—	—	—
2018-12-03	$12.96	$13.34	$12.88	$13.25	1,977,200	—	—	—	—	—
2018-11-30	$13.05	$13.10	$12.63	$12.82	4,929,200	—	—	—	—	—
2018-11-29	$13.13	$13.43	$12.99	$13.14	3,099,700	—	—	—	—	—
2018-11-28	$13.21	$13.41	$13.00	$13.13	4,008,100	—	—	—	—	—
2018-11-27	$13.20	$13.35	$13.13	$13.19	2,559,000	—	—	—	—	—
2018-11-26	$13.44	$13.54	$13.24	$13.25	1,223,600	—	—	—	—	—
2018-11-23	$13.33	$13.42	$13.18	$13.31	459,400	—	—	—	—	—
2018-11-21	$13.22	$13.50	$13.10	$13.35	2,333,100	—	—	—	—	—
2018-11-20	$13.02	$13.37	$12.93	$13.09	2,466,100	—	—	—	—	—
2018-11-19	$13.37	$13.58	$13.15	$13.25	2,528,100	—	—	—	—	—
2018-11-16	$13.25	$13.35	$13.13	$13.34	1,707,600	—	—	—	—	—
2018-11-15	$13.00	$13.32	$12.89	$13.28	2,230,700	—	—	—	—	—
2018-11-14	$13.36	$13.61	$12.93	$13.00	1,600,000	—	—	—	—	—
2018-11-13	$13.78	$14.04	$13.31	$13.35	3,464,000	—	—	—	—	—
2018-11-12	$13.06	$13.90	$12.72	$13.85	5,215,100	—	—	—	—	—
2018-11-09	$13.01	$13.16	$12.46	$13.04	6,581,400	—	—	—	—	—
2018-11-08	$13.51	$14.56	$13.00	$13.22	6,743,500	—	—	—	—	—
2018-11-07	$17.58	$17.90	$12.18	$13.62	13,779,500	—	—	—	—	—
2018-11-06	$19.08	$19.40	$18.95	$19.22	2,493,500	—	—	—	—	—
2018-11-05	$19.10	$19.20	$18.79	$19.00	879,200	—	—	—	—	—
2018-11-02	$19.28	$19.41	$18.99	$19.05	907,400	—	—	—	—	—
2018-11-01	$19.23	$19.33	$18.98	$19.28	1,129,300	—	—	—	—	—
2018-10-31	$19.07	$19.32	$18.86	$19.10	2,072,400	—	—	—	—	—
2018-10-30	$18.53	$18.79	$18.51	$18.78	1,053,700	—	—	—	—	—
2018-10-29	$19.34	$19.52	$18.38	$18.62	1,133,600	—	—	—	—	—
2018-10-26	$19.36	$19.51	$19.08	$19.16	1,001,000	—	—	—	—	—
2018-10-25	$19.31	$19.82	$19.31	$19.70	1,078,800	—	—	—	—	—
2018-10-24	$19.82	$19.89	$19.21	$19.21	1,366,400	—	—	—	—	—
2018-10-23	$19.90	$19.97	$19.52	$19.86	867,400	—	—	—	—	—
2018-10-22	$20.33	$20.54	$20.24	$20.26	429,300	—	—	—	—	—
2018-10-19	$20.38	$20.52	$20.20	$20.27	743,300	—	—	—	—	—
2018-10-18	$20.55	$20.55	$20.22	$20.34	1,438,900	—	—	—	—	—
2018-10-17	$20.64	$20.76	$20.49	$20.60	665,900	—	—	—	—	—
2018-10-16	$20.19	$20.70	$20.02	$20.67	870,800	—	—	—	—	—
2018-10-15	$19.88	$20.11	$19.72	$19.99	860,700	—	—	—	—	—
2018-10-12	$20.28	$20.46	$19.52	$19.90	1,388,400	—	—	—	—	—
2018-10-11	$19.93	$20.29	$19.87	$19.95	1,627,300	—	—	—	—	—
2018-10-10	$20.68	$20.75	$19.99	$20.03	2,964,600	—	—	—	—	—
2018-10-09	$20.91	$21.13	$20.65	$20.75	1,184,000	—	—	—	—	—
2018-10-08	$21.04	$21.30	$20.73	$20.94	1,240,400	—	—	—	—	—
2018-10-05	$21.18	$21.35	$20.86	$21.17	1,055,000	—	—	—	—	—
2018-10-04	$21.76	$21.78	$21.16	$21.18	1,942,900	—	—	—	—	—
2018-10-03	$21.95	$22.00	$21.67	$21.90	1,992,000	—	—	—	—	—
2018-10-02	$21.93	$22.29	$21.85	$21.87	2,444,400	—	—	—	—	—
2018-10-01	$22.59	$22.66	$21.82	$22.04	1,974,700	—	—	—	—	—
2018-09-28	$22.47	$22.61	$22.26	$22.52	1,851,700	—	—	—	—	—
2018-09-27	$22.58	$22.74	$22.51	$22.52	1,548,900	—	—	—	—	—
2018-09-26	$22.44	$22.87	$22.03	$22.61	1,904,100	—	—	—	—	—
2018-09-25	$22.24	$22.41	$22.21	$22.28	1,238,500	—	—	—	—	—
2018-09-24	$22.26	$22.30	$22.06	$22.17	1,128,000	—	—	—	—	—
2018-09-21	$22.32	$22.81	$22.28	$22.34	3,091,100	—	—	—	—	—
2018-09-20	$22.76	$22.81	$22.20	$22.26	2,033,200	—	—	—	—	—
2018-09-19	$22.51	$22.62	$22.17	$22.60	1,233,500	—	—	—	—	—
2018-09-18	$22.91	$23.14	$22.55	$22.55	1,903,600	—	—	—	—	—
2018-09-17	$23.25	$23.28	$22.90	$22.96	1,805,300	—	—	—	—	—
2018-09-14	$23.09	$23.37	$22.89	$23.27	1,204,400	—	—	—	—	—
2018-09-13	$23.00	$23.24	$22.93	$23.13	971,700	—	—	—	—	—
2018-09-12	$22.68	$22.97	$22.63	$22.91	1,337,900	—	—	—	—	—
2018-09-11	$22.68	$23.01	$22.64	$22.68	1,605,400	—	—	—	—	—
2018-09-10	$22.90	$22.92	$22.65	$22.72	1,155,400	—	—	—	—	—
2018-09-07	$23.00	$23.39	$22.78	$22.83	2,093,100	—	—	—	—	—
2018-09-06	$22.95	$23.16	$22.86	$23.01	2,110,100	—	—	—	—	—
2018-09-05	$23.10	$23.19	$22.55	$22.92	2,636,600	—	—	—	—	—
2018-09-04	$23.11	$23.24	$22.70	$23.10	2,332,200	—	—	—	—	—
2018-08-31	$22.80	$23.21	$22.74	$23.18	2,248,000	—	—	—	—	—
2018-08-30	$22.42	$22.90	$22.39	$22.86	2,220,100	—	—	—	—	—
2018-08-29	$22.42	$22.52	$22.22	$22.47	2,726,000	—	—	—	—	—
2018-08-28	$21.84	$22.45	$21.75	$22.40	2,954,100	—	—	—	—	—
2018-08-27	$21.72	$21.81	$21.58	$21.78	1,369,500	—	—	—	—	—
2018-08-24	$21.30	$21.67	$21.26	$21.66	1,024,900	—	—	—	—	—
2018-08-23	$21.49	$21.59	$21.16	$21.20	1,063,300	—	—	—	—	—
2018-08-22	$21.43	$21.57	$21.35	$21.46	927,100	—	—	—	—	—
2018-08-21	$21.23	$21.59	$21.19	$21.49	829,700	—	—	—	—	—
2018-08-20	$21.50	$21.61	$21.18	$21.21	1,137,700	—	—	—	—	—
2018-08-17	$21.06	$21.54	$21.04	$21.38	1,300,900	—	—	—	—	—
2018-08-16	$20.44	$21.26	$20.41	$21.15	2,694,200	—	—	—	—	—
2018-08-15	$20.06	$20.42	$19.94	$20.37	2,328,900	—	—	—	—	—
2018-08-14	$20.28	$20.42	$20.12	$20.18	1,425,500	—	—	—	—	—
2018-08-13	$20.03	$20.14	$19.62	$19.87	1,840,400	—	—	—	—	—
2018-08-10	$19.84	$20.23	$19.62	$20.03	1,741,500	—	—	—	—	—
2018-08-09	$19.76	$20.18	$19.75	$19.94	2,341,000	—	—	—	—	—
2018-08-08	$19.47	$19.99	$19.00	$19.74	2,696,000	—	—	—	—	—
2018-08-07	$18.78	$18.98	$18.69	$18.73	1,139,200	—	—	—	—	—
2018-08-06	$18.78	$18.90	$18.54	$18.77	1,394,900	—	—	—	—	—
2018-08-03	$18.21	$18.85	$18.21	$18.81	1,710,600	—	—	—	—	—
2018-08-02	$18.21	$18.78	$18.06	$18.64	2,104,000	—	—	—	—	—
2018-08-01	$17.90	$18.35	$17.90	$18.31	1,912,200	—	—	—	—	—
2018-07-31	$17.96	$18.17	$17.79	$17.96	2,166,200	—	—	—	—	—
2018-07-30	$18.14	$18.23	$17.84	$17.91	1,520,400	—	—	—	—	—
2018-07-27	$18.64	$18.64	$18.11	$18.15	662,900	—	—	—	—	—
2018-07-26	$18.56	$18.83	$18.56	$18.61	839,000	—	—	—	—	—
2018-07-25	$18.37	$18.88	$18.26	$18.66	1,741,600	—	—	—	—	—
2018-07-24	$18.60	$18.62	$18.34	$18.38	854,400	—	—	—	—	—
2018-07-23	$18.32	$18.68	$18.31	$18.48	1,191,300	—	—	—	—	—
2018-07-20	$18.48	$18.58	$18.30	$18.31	805,200	—	—	—	—	—
2018-07-19	$18.51	$18.56	$18.27	$18.43	1,204,000	—	—	—	—	—
2018-07-18	$18.46	$18.64	$18.31	$18.50	1,265,100	—	—	—	—	—
2018-07-17	$18.11	$18.54	$18.11	$18.44	4,132,100	—	—	—	—	—
2018-07-16	$18.96	$19.17	$18.16	$18.19	3,010,600	—	—	—	—	—
2018-07-13	$18.53	$18.71	$18.44	$18.45	1,767,800	—	—	—	—	—
2018-07-12	$18.53	$18.73	$18.33	$18.59	2,080,700	—	—	—	—	—
2018-07-11	$18.30	$18.46	$18.30	$18.40	898,100	—	—	—	—	—
2018-07-10	$18.58	$18.66	$18.28	$18.37	2,254,300	—	—	—	—	—
2018-07-09	$18.59	$18.71	$18.23	$18.52	2,215,200	—	—	—	—	—
2018-07-06	$18.06	$18.70	$17.96	$18.59	1,487,600	—	—	—	—	—
2018-07-05	$18.41	$18.55	$18.20	$18.37	3,698,800	—	—	—	—	—
2018-07-03	$18.29	$18.43	$18.11	$18.37	800,100	—	—	—	—	—
2018-07-02	$18.02	$18.25	$17.84	$18.16	1,532,900	—	—	—	—	—
2018-06-29	$18.15	$18.62	$18.07	$18.17	3,325,100	—	—	—	—	—
2018-06-28	$17.56	$17.96	$17.40	$17.82	4,308,900	—	—	—	—	—
2018-06-27	$18.16	$18.16	$17.55	$17.56	1,988,000	—	—	—	—	—
2018-06-26	$18.24	$18.27	$18.01	$18.08	4,712,600	—	—	—	—	—
2018-06-25	$18.84	$18.84	$18.02	$18.24	2,846,100	—	—	—	—	—
2018-06-22	$19.67	$19.94	$18.76	$18.93	5,549,900	—	—	—	—	—
2018-06-21	$20.38	$20.42	$20.07	$20.14	2,349,200	—	—	—	—	—
2018-06-20	$20.83	$20.93	$20.06	$20.39	2,338,000	—	—	—	—	—
2018-06-19	$20.65	$20.81	$20.36	$20.77	1,466,900	—	—	—	—	—
2018-06-18	$20.76	$20.88	$20.65	$20.77	1,407,200	—	—	—	—	—
2018-06-15	$20.80	$20.88	$20.62	$20.85	1,456,600	—	—	—	—	—
2018-06-14	$20.77	$20.87	$20.72	$20.83	1,063,700	—	—	—	—	—
2018-06-13	$20.86	$21.06	$20.62	$20.75	2,030,300	—	—	—	—	—
2018-06-12	$20.87	$20.91	$20.68	$20.73	733,100	—	—	—	—	—
2018-06-11	$20.20	$20.66	$20.12	$20.66	1,947,400	—	—	—	—	—
2018-06-08	$19.59	$20.19	$18.94	$20.10	3,350,800	—	—	—	—	—
2018-06-07	$20.45	$20.57	$19.75	$19.75	1,667,500	—	—	—	—	—
2018-06-06	$19.98	$20.47	$19.96	$20.45	2,554,300	—	—	—	—	—
2018-06-05	$19.59	$19.88	$19.58	$19.88	773,900	—	—	—	—	—
2018-06-04	$19.37	$19.68	$19.37	$19.57	782,300	—	—	—	—	—
2018-06-01	$19.25	$19.42	$19.21	$19.33	585,200	—	—	—	—	—
2018-05-31	$19.16	$19.26	$19.01	$19.25	1,386,800	—	—	—	—	—
2018-05-30	$19.16	$19.22	$19.09	$19.10	596,500	—	—	—	—	—
2018-05-29	$19.16	$19.19	$18.89	$19.03	968,600	—	—	—	—	—
2018-05-25	$19.23	$19.38	$19.05	$19.28	939,200	—	—	—	—	—
2018-05-24	$19.37	$19.39	$19.07	$19.17	1,154,600	—	—	—	—	—
2018-05-23	$19.20	$19.38	$19.11	$19.35	967,200	—	—	—	—	—
2018-05-22	$19.35	$19.38	$19.21	$19.29	1,809,400	—	—	—	—	—
2018-05-21	$19.41	$19.48	$19.12	$19.33	1,012,400	—	—	—	—	—
2018-05-18	$19.03	$19.41	$18.91	$19.37	1,453,100	—	—	—	—	—
2018-05-17	$18.83	$19.15	$18.78	$19.07	1,529,500	—	—	—	—	—
2018-05-16	$18.89	$19.04	$18.89	$18.95	815,100	—	—	—	—	—
2018-05-15	$19.04	$19.11	$18.72	$18.96	1,047,400	—	—	—	—	—
2018-05-14	$18.90	$19.31	$18.90	$19.08	1,035,500	—	—	—	—	—
2018-05-11	$18.88	$19.02	$18.76	$18.92	1,101,200	—	—	—	—	—
2018-05-10	$18.77	$19.37	$18.73	$18.90	1,592,800	—	—	—	—	—
2018-05-09	$19.33	$19.39	$18.01	$18.78	4,747,900	—	—	—	—	—
2018-05-08	$19.50	$19.53	$19.26	$19.30	1,608,100	—	—	—	—	—
2018-05-07	$19.25	$19.53	$19.25	$19.50	1,063,900	—	—	—	—	—
2018-05-04	$19.02	$19.28	$19.00	$19.14	1,165,300	—	—	—	—	—
2018-05-03	$18.92	$19.34	$18.86	$19.11	3,249,300	—	—	—	—	—
2018-05-02	$19.32	$19.42	$18.95	$18.98	2,544,800	—	—	—	—	—
2018-05-01	$19.39	$19.45	$18.92	$19.45	2,036,100	—	—	—	—	—
2018-04-30	$19.31	$19.70	$19.31	$19.46	1,199,500	—	—	—	—	—
2018-04-27	$19.39	$19.51	$19.10	$19.43	1,212,800	—	—	—	—	—
2018-04-26	$19.22	$19.39	$19.07	$19.24	1,069,800	—	—	—	—	—
2018-04-25	$19.09	$19.09	$18.53	$19.08	1,071,300	—	—	—	—	—
2018-04-24	$19.33	$19.42	$18.96	$19.14	1,209,500	—	—	—	—	—
2018-04-23	$19.46	$19.50	$18.88	$19.26	1,360,500	—	—	—	—	—
2018-04-20	$19.54	$19.68	$19.32	$19.39	1,195,500	—	—	—	—	—
2018-04-19	$19.63	$19.89	$19.49	$19.55	1,232,100	—	—	—	—	—
2018-04-18	$19.56	$19.92	$19.42	$19.75	1,035,600	—	—	—	—	—
2018-04-17	$19.53	$19.61	$19.39	$19.55	2,223,900	—	—	—	—	—
2018-04-16	$19.26	$19.47	$19.15	$19.42	826,200	—	—	—	—	—
2018-04-13	$19.19	$19.20	$19.00	$19.10	999,500	—	—	—	—	—
2018-04-12	$19.02	$19.13	$18.94	$19.11	1,339,600	—	—	—	—	—
2018-04-11	$18.88	$19.19	$18.75	$18.98	1,344,200	—	—	—	—	—
2018-04-10	$18.76	$19.10	$18.66	$19.00	1,628,600	—	—	—	—	—
2018-04-09	$18.72	$18.83	$18.56	$18.60	2,286,200	—	—	—	—	—
2018-04-06	$18.65	$18.79	$18.41	$18.60	1,223,800	—	—	—	—	—
2018-04-05	$18.79	$18.92	$18.63	$18.76	2,414,200	—	—	—	—	—
2018-04-04	$18.15	$18.73	$18.13	$18.70	1,213,800	—	—	—	—	—
2018-04-03	$18.46	$18.65	$18.16	$18.40	2,040,400	—	—	—	—	—
2018-04-02	$18.60	$18.77	$18.15	$18.35	1,899,300	—	—	—	—	—
2018-03-29	$18.80	$19.08	$18.51	$18.64	2,718,400	—	—	—	—	—
2018-03-28	$18.68	$18.93	$18.41	$18.77	2,371,000	—	—	—	—	—
2018-03-27	$19.33	$19.35	$18.68	$18.74	1,191,300	—	—	—	—	—
2018-03-26	$19.20	$19.37	$18.88	$19.33	1,909,600	—	—	—	—	—
2018-03-23	$19.33	$19.37	$19.02	$19.07	2,549,200	—	—	—	—	—
2018-03-22	$19.91	$19.91	$19.33	$19.37	1,380,900	—	—	—	—	—
2018-03-21	$19.93	$20.19	$19.93	$20.01	1,354,400	—	—	—	—	—
2018-03-20	$19.82	$20.00	$19.81	$19.91	1,463,300	—	—	—	—	—
2018-03-19	$19.76	$19.92	$19.69	$19.84	1,578,400	—	—	—	—	—
2018-03-16	$19.66	$19.95	$19.61	$19.79	2,177,400	—	—	—	—	—
2018-03-15	$19.61	$19.76	$19.50	$19.63	1,575,800	—	—	—	—	—
2018-03-14	$19.81	$19.99	$19.56	$19.61	1,207,000	—	—	—	—	—
2018-03-13	$19.70	$19.86	$19.61	$19.68	854,600	—	—	—	—	—
2018-03-12	$19.49	$19.73	$19.48	$19.62	956,500	—	—	—	—	—
2018-03-09	$19.60	$19.72	$19.41	$19.49	1,446,900	—	—	—	—	—
2018-03-08	$19.47	$19.60	$19.43	$19.54	1,632,500	—	—	—	—	—
2018-03-07	$19.52	$19.56	$19.26	$19.37	2,547,200	—	—	—	—	—
2018-03-06	$19.60	$20.32	$19.53	$19.57	2,820,000	—	—	—	—	—
2018-03-05	$18.73	$19.42	$18.69	$19.40	1,886,500	—	—	—	—	—
2018-03-02	$18.28	$18.90	$18.25	$18.80	2,846,600	—	—	—	—	—
2018-03-01	$18.88	$18.88	$18.29	$18.42	3,270,100	—	—	—	—	—
2018-02-28	$18.58	$19.01	$18.54	$18.90	2,766,300	—	—	—	—	—
2018-02-27	$18.99	$19.06	$18.48	$18.52	1,711,700	—	—	—	—	—
2018-02-26	$18.80	$19.07	$18.73	$19.03	3,033,300	—	—	—	—	—
2018-02-23	$18.33	$18.93	$18.33	$18.73	3,128,600	—	—	—	—	—
2018-02-22	$18.08	$18.49	$18.00	$18.28	4,702,100	—	—	—	—	—
2018-02-21	$17.01	$18.15	$16.78	$17.86	7,256,400	—	—	—	—	—
2018-02-20	$15.95	$16.13	$15.89	$15.99	3,655,800	—	—	—	—	—
2018-02-16	$15.98	$16.13	$15.96	$16.02	4,582,700	—	—	—	—	—
2018-02-15	$15.97	$16.14	$15.84	$15.99	3,690,400	—	—	—	—	—
2018-02-14	$15.43	$15.98	$15.42	$15.90	4,112,200	—	—	—	—	—
2018-02-13	$15.55	$15.65	$15.40	$15.51	2,069,700	—	—	—	—	—
2018-02-12	$15.41	$15.77	$15.33	$15.59	2,743,300	—	—	—	—	—
2018-02-09	$15.81	$15.86	$15.06	$15.39	3,088,200	—	—	—	—	—
2018-02-08	$16.26	$16.35	$15.67	$15.68	5,048,300	—	—	—	—	—
2018-02-07	$16.05	$16.39	$16.01	$16.26	3,374,700	—	—	—	—	—
2018-02-06	$15.84	$16.20	$15.75	$16.10	2,075,800	—	—	—	—	—
2018-02-05	$16.13	$16.18	$15.90	$16.00	1,782,400	—	—	—	—	—
2018-02-02	$16.16	$16.34	$16.16	$16.26	1,876,600	—	—	—	—	—
2018-02-01	$16.37	$16.46	$16.25	$16.29	1,293,100	—	—	—	—	—
2018-01-31	$16.65	$16.66	$16.30	$16.40	1,611,900	—	—	—	—	—
2018-01-30	$16.59	$16.67	$16.50	$16.58	1,476,600	—	—	—	—	—
2018-01-29	$16.67	$16.75	$16.52	$16.67	1,461,500	—	—	—	—	—
2018-01-26	$16.82	$16.83	$16.71	$16.75	1,291,300	—	—	—	—	—
2018-01-25	$16.83	$16.97	$16.67	$16.74	5,084,300	—	—	—	—	—
2018-01-24	$16.89	$16.96	$16.72	$16.79	1,193,300	—	—	—	—	—
2018-01-23	$16.77	$16.86	$16.69	$16.84	1,278,800	—	—	—	—	—
2018-01-22	$16.60	$16.78	$16.58	$16.75	1,764,900	—	—	—	—	—
2018-01-19	$16.95	$16.95	$16.50	$16.60	2,233,900	—	—	—	—	—
2018-01-18	$16.83	$17.16	$16.77	$16.86	4,314,800	—	—	—	—	—
2018-01-17	$16.80	$16.99	$16.79	$16.84	5,681,800	—	—	—	—	—
2018-01-16	$16.88	$16.90	$16.67	$16.79	2,525,100	—	—	—	—	—
2018-01-12	$16.72	$16.94	$16.70	$16.91	1,784,600	—	—	—	—	—
2018-01-11	$16.42	$16.73	$16.35	$16.71	1,904,000	—	—	—	—	—
2018-01-10	$16.28	$16.52	$16.20	$16.43	2,105,300	—	—	—	—	—
2018-01-09	$16.40	$16.51	$16.16	$16.28	3,164,900	—	—	—	—	—
2018-01-08	$16.14	$16.62	$16.10	$16.46	2,065,200	—	—	—	—	—
2018-01-05	$16.35	$16.36	$15.99	$16.16	1,917,000	—	—	—	—	—
2018-01-04	$16.25	$16.41	$16.24	$16.27	2,108,200	—	—	—	—	—
2018-01-03	$16.46	$16.49	$16.21	$16.25	2,211,900	—	—	—	—	—
2018-01-02	$16.16	$16.56	$16.15	$16.54	2,768,900	—	—	—	—	—
2017-12-29	$16.06	$16.24	$16.02	$16.16	1,585,700	—	—	—	—	—
2017-12-28	$16.07	$16.10	$15.99	$16.06	1,008,700	—	—	—	—	—
2017-12-27	$16.05	$16.06	$15.80	$16.03	2,217,900	—	—	—	—	—
2017-12-26	$15.98	$16.09	$15.98	$16.01	2,971,400	—	—	—	—	—
2017-12-22	$16.01	$16.14	$15.95	$16.02	2,212,200	—	—	—	—	—
2017-12-21	$15.82	$16.03	$15.68	$16.00	2,009,500	—	—	—	—	—
2017-12-20	$15.74	$15.83	$15.62	$15.80	941,100	—	—	—	—	—
2017-12-19	$15.61	$15.88	$15.52	$15.68	1,933,100	—	—	—	—	—
2017-12-18	$15.83	$15.87	$15.63	$15.64	1,779,700	—	—	—	—	—
2017-12-15	$15.77	$15.91	$15.73	$15.84	1,425,800	—	—	—	—	—
2017-12-14	$15.71	$15.88	$15.69	$15.76	1,912,900	—	—	—	—	—
2017-12-13	$15.39	$15.79	$15.39	$15.73	1,964,600	—	—	—	—	—
2017-12-12	$15.39	$15.65	$15.31	$15.35	2,502,600	—	—	—	—	—
2017-12-11	$15.10	$15.62	$15.06	$15.45	3,251,800	—	—	—	—	—
2017-12-08	$15.14	$15.21	$14.99	$15.11	2,657,800	—	—	—	—	—
2017-12-07	$15.14	$15.33	$15.11	$15.11	1,439,500	—	—	—	—	—
2017-12-06	$15.07	$15.36	$15.07	$15.17	2,753,700	—	—	—	—	—
2017-12-05	$15.03	$15.26	$15.03	$15.09	3,272,600	—	—	—	—	—
2017-12-04	$15.12	$15.34	$14.95	$15.05	3,090,700	—	—	—	—	—
2017-12-01	$15.24	$15.24	$15.02	$15.17	1,867,100	—	—	—	—	—
2017-11-30	$15.41	$15.56	$15.25	$15.26	1,806,000	—	—	—	—	—
2017-11-29	$15.50	$15.54	$15.23	$15.31	2,258,300	—	—	—	—	—
2017-11-28	$15.32	$15.57	$15.17	$15.55	3,296,700	—	—	—	—	—
2017-11-27	$15.39	$15.39	$15.14	$15.34	2,608,300	—	—	—	—	—
2017-11-24	$15.42	$15.50	$15.38	$15.41	485,600	—	—	—	—	—
2017-11-22	$15.48	$15.48	$15.34	$15.41	1,639,300	—	—	—	—	—
2017-11-21	$15.49	$15.50	$15.30	$15.40	1,562,000	—	—	—	—	—
2017-11-20	$15.50	$15.54	$15.41	$15.46	1,782,100	—	—	—	—	—
2017-11-17	$15.46	$15.65	$15.44	$15.50	1,029,900	—	—	—	—	—
2017-11-16	$15.59	$15.74	$15.50	$15.53	1,734,400	—	—	—	—	—
2017-11-15	$15.58	$15.90	$15.39	$15.61	3,004,500	—	—	—	—	—
2017-11-14	$15.84	$15.98	$15.57	$15.67	1,717,700	—	—	—	—	—
2017-11-13	$15.79	$16.05	$15.72	$15.96	1,633,800	—	—	—	—	—
2017-11-10	$15.94	$16.01	$15.77	$15.81	1,829,400	—	—	—	—	—
2017-11-09	$16.10	$16.20	$15.73	$15.90	3,126,400	—	—	—	—	—
2017-11-08	$15.68	$16.39	$14.97	$16.22	7,958,500	—	—	—	—	—
2017-11-07	$15.58	$15.98	$15.40	$15.70	4,731,000	—	—	—	—	—
2017-11-06	$15.42	$15.60	$15.33	$15.60	2,540,600	—	—	—	—	—
2017-11-03	$15.52	$15.52	$15.21	$15.35	3,783,700	—	—	—	—	—
2017-11-02	$15.31	$15.67	$15.31	$15.58	1,527,200	—	—	—	—	—
2017-11-01	$15.49	$15.52	$15.33	$15.41	2,046,800	—	—	—	—	—
2017-10-31	$15.58	$15.62	$15.45	$15.48	2,282,200	—	—	—	—	—
2017-10-30	$15.29	$15.54	$15.22	$15.53	3,206,900	—	—	—	—	—
2017-10-27	$15.37	$15.49	$15.10	$15.41	3,996,700	—	—	—	—	—
2017-10-26	$15.36	$15.52	$15.25	$15.33	2,029,000	—	—	—	—	—
2017-10-25	$15.50	$15.59	$15.24	$15.36	2,520,600	—	—	—	—	—
2017-10-24	$15.45	$15.64	$15.41	$15.50	1,935,000	—	—	—	—	—
2017-10-23	$15.68	$15.75	$15.48	$15.51	2,120,500	—	—	—	—	—
2017-10-20	$15.75	$15.80	$15.59	$15.72	1,544,900	—	—	—	—	—
2017-10-19	$15.52	$15.70	$15.37	$15.65	3,362,600	—	—	—	—	—
2017-10-18	$15.75	$15.88	$15.53	$15.55	1,601,200	—	—	—	—	—
2017-10-17	$15.85	$16.01	$15.72	$15.73	1,645,800	—	—	—	—	—
2017-10-16	$16.14	$16.31	$15.86	$15.93	1,305,000	—	—	—	—	—
2017-10-13	$16.30	$16.34	$16.12	$16.14	1,215,800	—	—	—	—	—
2017-10-12	$16.17	$16.35	$16.09	$16.30	2,293,700	—	—	—	—	—
2017-10-11	$16.04	$16.21	$15.93	$16.18	1,845,700	—	—	—	—	—
2017-10-10	$15.96	$16.08	$15.88	$16.03	1,932,800	—	—	—	—	—
2017-10-09	$15.92	$16.05	$15.89	$15.97	855,500	—	—	—	—	—
2017-10-06	$16.02	$16.04	$15.85	$15.94	1,450,900	—	—	—	—	—
2017-10-05	$15.91	$16.07	$15.84	$16.04	1,618,800	—	—	—	—	—
2017-10-04	$15.67	$16.05	$15.59	$15.93	3,179,400	—	—	—	—	—
2017-10-03	$15.90	$15.93	$15.59	$15.61	4,619,600	—	—	—	—	—
2017-10-02	$15.70	$15.97	$15.57	$15.93	1,405,200	—	—	—	—	—
2017-09-29	$15.67	$15.94	$15.61	$15.67	1,696,100	—	—	—	—	—
2017-09-28	$15.56	$15.85	$15.56	$15.72	2,561,100	—	—	—	—	—
2017-09-27	$15.57	$15.76	$15.55	$15.63	5,725,000	—	—	—	—	—
2017-09-26	$15.66	$15.91	$15.52	$15.60	1,923,700	—	—	—	—	—
2017-09-25	$15.42	$15.63	$15.38	$15.57	1,293,200	—	—	—	—	—
2017-09-22	$15.53	$15.70	$15.48	$15.49	1,641,900	—	—	—	—	—
2017-09-21	$15.55	$15.65	$15.45	$15.55	4,202,900	—	—	—	—	—
2017-09-20	$15.64	$15.80	$15.49	$15.57	2,595,700	—	—	—	—	—
2017-09-19	$15.80	$15.88	$15.65	$15.67	1,778,300	—	—	—	—	—
2017-09-18	$15.83	$15.92	$15.71	$15.74	2,301,900	—	—	—	—	—
2017-09-15	$16.01	$16.15	$15.61	$15.91	2,545,200	—	—	—	—	—
2017-09-14	$16.11	$16.19	$15.95	$15.96	1,274,800	—	—	—	—	—
2017-09-13	$16.42	$16.46	$16.13	$16.14	1,363,900	—	—	—	—	—
2017-09-12	$16.17	$16.53	$16.17	$16.43	1,387,800	—	—	—	—	—
2017-09-11	$16.08	$16.28	$16.03	$16.18	1,517,500	—	—	—	—	—
2017-09-08	$15.94	$16.09	$15.82	$15.96	1,423,200	—	—	—	—	—
2017-09-07	$16.45	$16.49	$15.89	$15.94	3,397,200	—	—	—	—	—
2017-09-06	$16.70	$16.79	$16.47	$16.47	1,850,800	—	—	—	—	—
2017-09-05	$16.55	$16.78	$16.36	$16.68	1,070,000	—	—	—	—	—
2017-09-01	$16.56	$16.70	$16.47	$16.63	6,465,500	—	—	—	—	—
2017-08-31	$16.64	$16.72	$16.38	$16.51	1,334,700	—	—	—	—	—
2017-08-30	$16.75	$16.75	$16.63	$16.64	858,400	—	—	—	—	—
2017-08-29	$16.95	$17.11	$16.70	$16.72	1,897,300	—	—	—	—	—
2017-08-28	$16.84	$17.00	$16.72	$17.00	828,000	—	—	—	—	—
2017-08-25	$16.71	$16.90	$16.70	$16.82	336,500	—	—	—	—	—
2017-08-24	$16.81	$16.99	$16.68	$16.72	771,700	—	—	—	—	—
2017-08-23	$16.83	$16.91	$16.73	$16.86	444,300	—	—	—	—	—
2017-08-22	$16.70	$16.93	$16.70	$16.89	896,400	—	—	—	—	—
2017-08-21	$16.71	$16.79	$16.61	$16.64	870,400	—	—	—	—	—
2017-08-18	$16.90	$17.00	$16.55	$16.77	1,103,000	—	—	—	—	—
2017-08-17	$17.12	$17.20	$16.82	$16.89	1,593,000	—	—	—	—	—
2017-08-16	$16.81	$17.16	$16.79	$17.11	1,947,600	—	—	—	—	—
2017-08-15	$17.01	$17.02	$16.66	$16.82	1,353,500	—	—	—	—	—
2017-08-14	$16.81	$17.04	$16.77	$17.00	1,288,000	—	—	—	—	—
2017-08-11	$17.00	$17.07	$16.71	$16.75	1,938,900	—	—	—	—	—
2017-08-10	$16.63	$17.16	$16.34	$17.08	4,681,700	—	—	—	—	—
2017-08-09	$16.05	$16.69	$15.82	$16.58	3,285,500	—	—	—	—	—
2017-08-08	$16.30	$16.36	$15.69	$15.75	2,670,100	—	—	—	—	—
2017-08-07	$16.59	$16.70	$16.27	$16.29	944,200	—	—	—	—	—
2017-08-04	$16.79	$16.88	$16.47	$16.64	1,260,200	—	—	—	—	—
2017-08-03	$16.80	$16.85	$16.61	$16.78	1,054,600	—	—	—	—	—
2017-08-02	$16.72	$16.97	$16.67	$16.85	1,333,700	—	—	—	—	—
2017-08-01	$16.56	$16.93	$16.52	$16.81	1,411,800	—	—	—	—	—
2017-07-31	$16.68	$16.73	$16.51	$16.51	880,400	—	—	—	—	—
2017-07-28	$16.41	$16.67	$16.36	$16.65	805,800	—	—	—	—	—
2017-07-27	$16.54	$16.58	$16.36	$16.46	1,116,200	—	—	—	—	—
2017-07-26	$16.54	$16.54	$16.33	$16.49	857,100	—	—	—	—	—
2017-07-25	$16.49	$16.62	$16.44	$16.46	1,098,900	—	—	—	—	—
2017-07-24	$16.50	$16.57	$16.34	$16.49	661,400	—	—	—	—	—
2017-07-21	$16.75	$16.94	$16.52	$16.58	899,500	—	—	—	—	—
2017-07-20	$16.71	$16.82	$16.59	$16.73	1,485,700	—	—	—	—	—
2017-07-19	$16.39	$16.77	$16.33	$16.68	1,480,800	—	—	—	—	—
2017-07-18	$16.33	$16.42	$16.22	$16.38	1,614,600	—	—	—	—	—
2017-07-17	$15.94	$16.42	$15.90	$16.34	3,243,600	—	—	—	—	—
2017-07-14	$16.12	$16.12	$15.92	$15.95	1,176,600	—	—	—	—	—
2017-07-13	$16.13	$16.15	$16.01	$16.05	1,196,100	—	—	—	—	—
2017-07-12	$15.94	$16.19	$15.87	$16.09	1,137,100	—	—	—	—	—
2017-07-11	$15.85	$16.04	$15.85	$15.87	885,500	—	—	—	—	—
2017-07-10	$15.90	$16.02	$15.87	$15.87	1,501,000	—	—	—	—	—
2017-07-07	$15.89	$16.09	$15.82	$16.00	905,000	—	—	—	—	—
2017-07-06	$15.88	$16.08	$15.88	$15.90	1,454,500	—	—	—	—	—
2017-07-05	$16.03	$16.12	$15.87	$16.05	2,767,500	—	—	—	—	—
2017-07-03	$16.00	$16.22	$15.75	$16.05	1,755,200	—	—	—	—	—
2017-06-30	$15.76	$16.07	$15.65	$15.94	2,082,100	—	—	—	—	—
2017-06-29	$15.86	$16.02	$15.68	$15.78	1,863,700	—	—	—	—	—
2017-06-28	$15.92	$16.00	$15.81	$15.84	885,100	—	—	—	—	—
2017-06-27	$15.92	$16.00	$15.82	$15.87	1,362,700	—	—	—	—	—
2017-06-26	$15.95	$15.98	$15.84	$15.91	975,500	—	—	—	—	—
2017-06-23	$16.14	$16.19	$15.76	$15.97	4,830,200	—	—	—	—	—
2017-06-22	$16.11	$16.29	$16.00	$16.12	2,412,100	—	—	—	—	—
2017-06-21	$15.91	$16.12	$15.69	$16.11	1,386,100	—	—	—	—	—
2017-06-20	$15.91	$16.10	$15.65	$15.86	2,980,000	—	—	—	—	—
2017-06-19	$15.90	$16.04	$15.66	$15.90	2,719,500	—	—	—	—	—
2017-06-16	$15.65	$15.98	$15.50	$15.92	3,724,500	—	—	—	—	—
2017-06-15	$16.07	$16.22	$15.62	$15.64	3,658,800	—	—	—	—	—
2017-06-14	$16.20	$16.33	$16.03	$16.22	1,324,600	—	—	—	—	—
2017-06-13	$16.44	$16.48	$16.16	$16.31	1,254,300	—	—	—	—	—
2017-06-12	$16.45	$16.62	$16.34	$16.38	1,208,700	—	—	—	—	—
2017-06-09	$16.45	$16.89	$16.34	$16.55	2,471,100	—	—	—	—	—
2017-06-08	$16.34	$16.46	$16.31	$16.33	828,900	—	—	—	—	—
2017-06-07	$16.77	$16.80	$16.30	$16.34	2,050,400	—	—	—	—	—
2017-06-06	$16.45	$16.87	$16.28	$16.80	1,863,300	—	—	—	—	—
2017-06-05	$16.54	$16.66	$16.32	$16.60	1,223,600	—	—	—	—	—
2017-06-02	$16.53	$16.59	$16.34	$16.49	634,900	—	—	—	—	—
2017-06-01	$16.38	$16.62	$16.31	$16.57	1,214,900	—	—	—	—	—
2017-05-31	$16.23	$16.47	$16.01	$16.41	1,750,000	—	—	—	—	—
2017-05-30	$16.16	$16.33	$16.15	$16.17	983,300	—	—	—	—	—
2017-05-26	$16.45	$16.45	$16.11	$16.19	1,044,500	—	—	—	—	—
2017-05-25	$16.57	$16.61	$16.39	$16.43	1,180,300	—	—	—	—	—
2017-05-24	$16.55	$16.58	$16.25	$16.50	1,276,500	—	—	—	—	—
2017-05-23	$16.82	$16.86	$16.45	$16.46	1,401,600	—	—	—	—	—
2017-05-22	$16.66	$16.81	$16.45	$16.78	1,822,800	—	—	—	—	—
2017-05-19	$16.75	$17.00	$16.60	$16.65	2,518,300	—	—	—	—	—
2017-05-18	$16.53	$16.79	$16.49	$16.70	1,616,500	—	—	—	—	—
2017-05-17	$17.35	$17.36	$16.51	$16.58	2,112,900	—	—	—	—	—
2017-05-16	$17.35	$17.43	$17.06	$17.27	2,147,300	—	—	—	—	—
2017-05-15	$16.86	$17.29	$16.84	$17.05	2,962,400	—	—	—	—	—
2017-05-12	$16.71	$16.89	$16.59	$16.82	1,852,600	—	—	—	—	—
2017-05-11	$16.94	$16.94	$16.21	$16.84	2,751,200	—	—	—	—	—
2017-05-10	$17.07	$17.40	$16.89	$16.92	4,994,200	—	—	—	—	—
2017-05-09	$17.75	$17.95	$17.47	$17.50	2,599,100	—	—	—	—	—
2017-05-08	$17.64	$18.15	$17.62	$17.70	5,741,600	—	—	—	—	—
2017-05-05	$17.25	$17.76	$17.20	$17.69	2,064,700	—	—	—	—	—
2017-05-04	$16.95	$17.32	$16.89	$17.27	1,742,200	—	—	—	—	—
2017-05-03	$16.31	$17.03	$16.31	$16.99	4,747,000	—	—	—	—	—
2017-05-02	$16.47	$16.50	$16.24	$16.41	1,657,700	—	—	—	—	—
2017-05-01	$16.32	$16.45	$16.23	$16.40	1,072,000	—	—	—	—	—
2017-04-28	$16.46	$16.52	$16.18	$16.31	1,077,900	—	—	—	—	—
2017-04-27	$16.34	$16.65	$16.32	$16.44	1,278,200	—	—	—	—	—
2017-04-26	$16.10	$16.50	$16.01	$16.40	1,385,300	—	—	—	—	—
2017-04-25	$15.93	$16.17	$15.81	$16.10	3,495,200	—	—	—	—	—
2017-04-24	$16.24	$16.24	$15.90	$15.96	1,879,000	—	—	—	—	—
2017-04-21	$15.99	$16.13	$15.93	$16.05	997,600	—	—	—	—	—
2017-04-20	$16.00	$16.01	$15.85	$15.94	790,600	—	—	—	—	—
2017-04-19	$15.82	$16.06	$15.73	$15.90	1,239,000	—	—	—	—	—
2017-04-18	$16.04	$16.13	$15.81	$15.83	1,470,500	—	—	—	—	—
2017-04-17	$15.88	$16.17	$15.85	$16.07	1,308,200	—	—	—	—	—
2017-04-13	$15.94	$15.98	$15.73	$15.78	1,045,600	—	—	—	—	—
2017-04-12	$16.08	$16.08	$15.90	$15.92	1,129,300	—	—	—	—	—
2017-04-11	$16.30	$16.37	$15.94	$16.07	1,134,700	—	—	—	—	—
2017-04-10	$16.38	$16.45	$16.28	$16.32	1,245,500	—	—	—	—	—
2017-04-07	$16.25	$16.43	$15.98	$16.38	2,692,100	—	—	—	—	—
2017-04-06	$16.22	$16.50	$16.13	$16.25	1,439,000	—	—	—	—	—
2017-04-05	$16.36	$16.41	$16.23	$16.23	1,717,100	—	—	—	—	—
2017-04-04	$16.40	$16.58	$16.30	$16.30	1,930,300	—	—	—	—	—
2017-04-03	$16.78	$16.96	$16.40	$16.40	2,113,400	—	—	—	—	—
2017-03-31	$16.77	$17.16	$16.72	$16.78	5,330,300	—	—	—	—	—
2017-03-30	$16.33	$16.81	$16.31	$16.76	2,645,000	—	—	—	—	—
2017-03-29	$15.93	$16.46	$15.86	$16.33	1,802,500	—	—	—	—	—
2017-03-28	$15.83	$16.18	$15.72	$15.97	4,590,900	—	—	—	—	—
2017-03-27	$15.68	$15.97	$15.67	$15.92	1,210,000	—	—	—	—	—
2017-03-24	$15.91	$16.02	$15.75	$15.81	1,296,200	—	—	—	—	—
2017-03-23	$16.06	$16.17	$15.94	$15.99	2,429,900	—	—	—	—	—
2017-03-22	$15.89	$16.24	$15.89	$16.04	2,021,600	—	—	—	—	—
2017-03-21	$16.06	$16.34	$15.85	$15.92	3,591,100	—	—	—	—	—
2017-03-20	$15.75	$16.09	$15.63	$16.02	1,779,800	—	—	—	—	—
2017-03-17	$15.82	$15.85	$15.71	$15.74	2,889,900	—	—	—	—	—
2017-03-16	$16.05	$16.08	$15.63	$15.78	2,483,400	—	—	—	—	—
2017-03-15	$15.95	$16.14	$15.88	$16.05	1,964,900	—	—	—	—	—
2017-03-14	$15.80	$16.02	$15.73	$15.96	1,680,500	—	—	—	—	—
2017-03-13	$15.62	$15.99	$15.59	$15.87	1,933,900	—	—	—	—	—
2017-03-10	$15.45	$15.72	$15.42	$15.64	2,304,400	—	—	—	—	—
2017-03-09	$15.54	$15.95	$15.49	$15.61	2,477,200	—	—	—	—	—
2017-03-08	$15.51	$16.01	$15.48	$15.58	5,568,600	—	—	—	—	—
2017-03-07	$15.70	$15.73	$15.43	$15.55	4,974,300	—	—	—	—	—
2017-03-06	$15.90	$16.07	$15.66	$15.67	2,508,800	—	—	—	—	—
2017-03-03	$15.99	$16.11	$15.90	$15.93	2,058,200	—	—	—	—	—
2017-03-02	$16.34	$16.36	$15.98	$15.98	2,129,300	—	—	—	—	—
2017-03-01	$16.23	$16.46	$15.79	$16.31	3,030,900	—	—	—	—	—
2017-02-28	$16.60	$16.65	$16.03	$16.09	2,577,000	—	—	—	—	—
2017-02-27	$16.70	$17.11	$16.59	$16.60	2,854,600	—	—	—	—	—
2017-02-24	$17.07	$17.12	$15.90	$16.97	6,099,200	—	—	—	—	—
2017-02-23	$16.49	$17.44	$16.40	$17.25	5,702,200	—	—	—	—	—
2017-02-22	$15.30	$16.65	$15.11	$16.38	6,900,700	—	—	—	—	—
2017-02-21	$15.00	$15.18	$15.00	$15.09	2,672,500	—	—	—	—	—
2017-02-17	$14.98	$15.29	$14.86	$15.02	2,640,100	—	—	—	—	—
2017-02-16	$15.15	$15.19	$14.94	$15.10	2,197,300	—	—	—	—	—
2017-02-15	$15.11	$15.25	$15.00	$15.12	2,028,900	—	—	—	—	—
2017-02-14	$14.66	$15.26	$14.66	$15.11	2,536,800	—	—	—	—	—
2017-02-13	$14.64	$14.73	$14.44	$14.72	2,085,400	—	—	—	—	—
2017-02-10	$14.55	$14.73	$14.54	$14.56	1,376,800	—	—	—	—	—
2017-02-09	$14.35	$14.70	$14.11	$14.51	1,085,700	—	—	—	—	—
2017-02-08	$14.50	$14.56	$14.31	$14.35	1,401,500	—	—	—	—	—
2017-02-07	$14.64	$14.80	$14.36	$14.57	3,487,700	—	—	—	—	—
2017-02-06	$14.84	$14.91	$14.56	$14.62	1,672,300	—	—	—	—	—
2017-02-03	$14.69	$14.95	$14.56	$14.94	1,708,800	—	—	—	—	—
2017-02-02	$14.68	$14.70	$14.45	$14.51	1,397,900	—	—	—	—	—
2017-02-01	$14.98	$14.98	$14.64	$14.74	2,116,600	—	—	—	—	—
2017-01-31	$14.94	$15.11	$14.70	$14.96	4,199,600	—	—	—	—	—
2017-01-30	$14.87	$14.93	$14.76	$14.85	2,720,700	—	—	—	—	—
2017-01-27	$15.10	$15.15	$14.85	$14.91	1,512,100	—	—	—	—	—
2017-01-26	$14.95	$15.38	$14.85	$15.03	10,223,500	—	—	—	—	—
2017-01-25	$14.55	$14.89	$14.46	$14.82	2,931,000	—	—	—	—	—
2017-01-24	$14.60	$14.63	$14.41	$14.54	3,009,400	—	—	—	—	—
2017-01-23	$14.37	$14.57	$14.32	$14.56	2,885,000	—	—	—	—	—
2017-01-20	$14.58	$14.60	$14.40	$14.46	3,819,200	—	—	—	—	—
2017-01-19	$14.40	$14.62	$14.35	$14.49	4,354,500	—	—	—	—	—
2017-01-18	$14.25	$14.58	$14.23	$14.52	5,287,700	—	—	—	—	—
2017-01-17	$13.80	$14.31	$13.77	$14.19	3,303,300	—	—	—	—	—
2017-01-13	$14.21	$14.35	$13.75	$13.97	6,909,000	—	—	—	—	—
2017-01-12	$13.14	$14.32	$13.10	$13.97	10,798,300	—	—	—	—	—
2017-01-11	$13.55	$13.78	$13.30	$13.31	11,058,600	—	—	—	—	—
2017-01-10	$13.87	$14.12	$13.33	$13.42	10,401,300	—	—	—	—	—
2017-01-09	$14.32	$14.40	$13.92	$13.92	8,052,000	—	—	—	—	—
2017-01-06	$14.19	$14.95	$14.06	$14.63	12,015,900	—	—	—	—	—
2017-01-05	$13.65	$14.19	$13.65	$14.11	7,455,100	—	—	—	—	—
2017-01-04	$13.80	$14.04	$13.51	$13.70	11,930,100	—	—	—	—	—
2017-01-03	$14.85	$14.94	$13.48	$13.72	44,725,100	—	—	—	—	—

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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