Energizer Holdings Inc ENR

+2.5%vs Day 1

Spinoff of Edgewell Personal Care Co. (EPC) · Parent Split · Spun Jul 1, 2015

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	July 1, 2015
Days since spinoff	4107 days · 4104 trading-day window
Structure	Parent Split
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	July 1, 2017
Parent	Edgewell Personal Care Co. (EPC)
Day-1 reaction
Day 1 open	$33.55
Day 1 return (open→close)	+1.3%
Day 1 price (close)	$34.00
Day 1 range	$33.51 – $34.80 +3.8% spread
Day 1 low held?	Breached after 105 sessions to -53.0% below
Price levels
Post-spin low (closing)	$16.23 on May 19, 2026 · 3975 days post-spin
Lowest traded	$15.75 on May 20, 2026 · 3976 days post-spin
Current price (Sep 25, 2026)	$22.00
Returns
Return vs Day 1 (close)	+2.5%
— range by day 1 entry theoretical bounds	+0.2% to +4.0%
Return vs post-spin low (price)	+35.6%
Total return vs low incl. dividends since	+39.2%
First-quarter return (≈90d)	+15.5%
1-year return	+53.6%
3-year return	+93.9%
5-year return	+55.4%
Annualized return (CAGR)	+0.2%
Versus benchmarks
S&P 500 over same window	+351.8%
Annualized excess vs S&P	-14.1%
Risk & recovery
Max drawdown	-75.1%
Days to recover Day 1	153 days
Shares & ownership
Shares outstanding Jun 30, 2026	68,483,637
Treasury shares repurchased and held · Mar 31, 2026	8,863,904
Diluted average shares the EPS denominator	69,200,000
Free float	59,553,371 87% of shares outstanding
Held by institutions	104% insiders 12.9%
Share count trend Jun 2025 → Jun 2026	-1.3% net buyback
Volume & liquidity
Traded per day 20-session median	$19M
Normal volume baseline	584,750 shares · now 1.52x
Day 1 volume	0.7x normal · first week 4.3x
Decay	half in 378 sessions · normal by 15

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

Price History

Price Price + dividends

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

Raw daily price & volume data · dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$22.30	$22.30	$21.83	$22.00	745,600	59,553,371	1.09%	$1.51B	—	—
2026-09-24	$21.91	$22.48	$21.71	$22.20	805,000	59,553,371	1.18%	$1.52B	—	—
2026-09-23	$22.22	$22.35	$21.60	$22.00	823,200	59,553,371	1.20%	$1.51B	—	—
2026-09-22	$22.05	$22.66	$22.01	$22.35	1,159,000	59,553,371	1.69%	$1.53B	—	—
2026-09-21	$21.53	$22.02	$21.50	$21.63	860,600	59,553,371	1.26%	$1.48B	—	—
2026-09-18	$21.55	$21.61	$21.01	$21.38	1,896,700	59,553,371	2.77%	$1.46B	—	—
2026-09-17	$21.06	$21.87	$20.68	$21.75	1,056,200	59,553,371	1.54%	$1.49B	—	—
2026-09-16	$20.50	$21.03	$20.32	$20.75	802,800	59,553,371	1.17%	$1.42B	—	—
2026-09-15	$20.30	$20.67	$20.00	$20.46	798,000	59,553,371	1.17%	$1.40B	—	—
2026-09-14	$20.81	$20.93	$20.27	$20.27	590,200	59,553,371	0.86%	$1.39B	—	—
2026-09-11	$20.34	$20.59	$19.75	$20.58	741,500	59,553,371	1.08%	$1.41B	—	—
2026-09-10	$20.09	$20.53	$20.03	$20.04	1,148,300	59,553,371	1.68%	$1.37B	—	—
2026-09-09	$21.00	$21.00	$20.00	$20.20	1,104,600	59,553,371	1.61%	$1.38B	—	—
2026-09-08	$20.80	$21.23	$20.80	$21.00	839,700	59,553,371	1.23%	$1.44B	—	—
2026-09-04	$20.55	$21.33	$20.39	$21.23	1,002,700	59,553,371	1.46%	$1.45B	—	—
2026-09-03	$20.91	$21.02	$20.34	$20.65	878,300	59,553,371	1.28%	$1.41B	—	—
2026-09-02	$21.01	$21.59	$20.82	$20.92	1,034,600	59,553,371	1.51%	$1.43B	—	—
2026-09-01	$21.56	$21.78	$20.24	$20.77	1,029,400	59,553,371	1.50%	$1.42B	—	—
2026-08-31	$22.06	$22.06	$21.51	$21.78	894,300	59,553,371	1.31%	$1.49B	—	—
2026-08-28	$21.94	$22.55	$21.94	$22.27	954,800	59,553,371	1.39%	$1.53B	—	—
2026-08-27	$21.55	$22.23	$21.51	$22.11	742,800	59,553,371	1.08%	$1.51B	—	—
2026-08-26	$22.09	$22.39	$21.88	$21.97	663,500	59,553,371	0.97%	$1.50B	—	—
2026-08-25	$21.54	$21.97	$20.95	$21.94	1,219,300	59,553,371	1.78%	$1.50B	—	—
2026-08-24	$21.65	$22.10	$21.33	$21.48	1,043,100	59,553,371	1.52%	$1.47B	—	—
2026-08-21	$21.08	$21.56	$21.04	$21.47	961,000	59,553,371	1.40%	$1.47B	—	—
2026-08-20	$21.44	$21.48	$20.29	$20.99	1,109,700	59,553,371	1.62%	$1.44B	—	—
2026-08-19	$22.20	$22.76	$21.66	$21.72	1,012,100	59,553,371	1.48%	$1.49B	$0.30	—
2026-08-18	$22.62	$22.74	$22.26	$22.33	1,106,500	59,553,371	1.62%	$1.53B	—	—
2026-08-17	$22.47	$22.77	$22.29	$22.36	1,111,200	59,553,371	1.62%	$1.53B	—	—
2026-08-14	$22.60	$23.03	$22.47	$22.76	694,100	—	1.01%	$1.56B	—	—
2026-08-13	$22.77	$22.95	$22.31	$22.67	907,900	—	1.33%	$1.55B	—	—
2026-08-12	$22.27	$22.92	$22.00	$22.77	1,019,000	—	1.49%	$1.56B	—	—
2026-08-11	$21.77	$22.45	$21.64	$22.38	644,500	—	0.94%	$1.53B	—	—
2026-08-10	$22.23	$22.54	$21.65	$21.92	930,800	—	1.36%	$1.50B	—	—
2026-08-07	$21.92	$22.89	$21.75	$22.57	1,275,500	—	1.86%	$1.55B	—	—
2026-08-06	$22.30	$22.49	$21.39	$21.54	1,286,400	—	1.88%	$1.48B	—	—
2026-08-05	$20.99	$23.09	$20.85	$22.53	1,924,900	—	2.81%	$1.54B	—	—
2026-08-04	$20.00	$21.77	$19.03	$21.58	2,204,800	—	3.22%	$1.48B	—	—
2026-08-03	$21.27	$21.91	$21.06	$21.12	1,247,300	—	1.82%	$1.45B	—	—
2026-07-31	$20.99	$21.25	$20.73	$20.97	1,463,700	—	2.14%	$1.44B	—	—
2026-07-30	$21.41	$21.67	$20.91	$21.03	665,700	—	0.97%	$1.44B	—	—
2026-07-29	$21.63	$21.81	$21.17	$21.41	691,500	—	1.01%	$1.47B	—	—
2026-07-28	$21.40	$22.10	$21.40	$21.85	829,000	—	1.21%	$1.50B	—	—
2026-07-27	$21.20	$21.50	$21.00	$21.04	980,700	—	1.43%	$1.44B	—	—
2026-07-24	$20.87	$21.24	$20.72	$20.96	1,078,500	—	1.57%	$1.44B	—	—
2026-07-23	$20.19	$20.68	$19.89	$20.65	1,308,000	—	1.91%	$1.41B	—	—
2026-07-22	$20.28	$21.04	$20.28	$20.50	991,300	—	1.45%	$1.40B	—	—
2026-07-21	$20.21	$20.43	$19.55	$20.08	973,800	—	1.42%	$1.38B	—	—
2026-07-20	$20.44	$20.66	$19.81	$20.35	1,126,100	—	1.64%	$1.39B	—	—
2026-07-17	$20.51	$20.90	$20.17	$20.23	1,097,900	—	1.60%	$1.39B	—	—
2026-07-16	$20.48	$21.02	$20.48	$20.64	1,395,800	—	2.04%	$1.41B	—	—
2026-07-15	$20.26	$20.93	$20.26	$20.69	856,400	—	1.25%	$1.42B	—	—
2026-07-14	$20.56	$20.62	$19.96	$20.41	738,800	—	1.08%	$1.40B	—	—
2026-07-13	$20.50	$20.63	$19.99	$20.47	1,098,300	—	1.60%	$1.40B	—	—
2026-07-10	$20.50	$21.05	$20.37	$20.47	999,000	—	1.46%	$1.40B	—	—
2026-07-09	$20.00	$20.48	$19.85	$20.21	597,400	—	0.87%	$1.38B	—	—
2026-07-08	$20.40	$20.46	$19.99	$20.08	817,300	—	1.19%	$1.38B	—	—
2026-07-07	$21.67	$22.00	$20.37	$20.69	838,000	—	1.22%	$1.42B	—	—
2026-07-06	$21.75	$21.85	$21.00	$21.34	667,900	—	0.98%	$1.46B	—	—
2026-07-02	$22.09	$22.40	$21.48	$21.75	743,400	—	1.09%	$1.49B	—	—
2026-07-01	$21.47	$22.13	$21.46	$21.94	805,200	—	1.18%	$1.50B	—	—
2026-06-30	$21.41	$21.51	$20.89	$21.44	1,422,500	—	2.08%	$1.47B	—	—
2026-06-29	$22.52	$22.52	$21.66	$21.67	795,800	—	1.16%	$1.48B	—	—
2026-06-26	$22.32	$22.72	$22.25	$22.64	1,395,500	—	2.04%	$1.55B	—	—
2026-06-25	$22.39	$23.25	$22.11	$22.35	784,800	—	1.15%	$1.53B	—	—
2026-06-24	$22.15	$23.04	$22.00	$22.52	1,379,700	—	2.01%	$1.54B	—	—
2026-06-23	$21.32	$22.15	$21.10	$21.59	1,118,100	—	1.63%	$1.48B	—	—
2026-06-22	$21.41	$21.41	$20.73	$21.09	1,030,000	—	1.50%	$1.44B	—	—
2026-06-18	$20.33	$21.80	$20.28	$21.52	2,193,200	—	3.20%	$1.47B	—	—
2026-06-17	$20.35	$20.74	$19.84	$19.97	1,031,500	—	1.51%	$1.37B	—	—
2026-06-16	$20.30	$20.69	$20.24	$20.38	1,044,500	—	1.53%	$1.40B	—	—
2026-06-15	$20.48	$20.75	$20.06	$20.13	1,027,200	—	1.50%	$1.38B	—	—
2026-06-12	$20.02	$20.61	$20.02	$20.25	873,000	—	1.27%	$1.39B	—	—
2026-06-11	$19.34	$19.88	$19.21	$19.88	694,600	—	1.01%	$1.36B	—	—
2026-06-10	$19.66	$20.06	$19.37	$19.40	875,000	—	1.28%	$1.33B	—	—
2026-06-09	$19.82	$20.11	$19.44	$19.68	702,800	—	1.03%	$1.35B	—	—
2026-06-08	$19.30	$20.15	$19.29	$19.68	1,115,400	—	1.63%	$1.35B	—	—
2026-06-05	$18.98	$19.65	$18.98	$19.44	999,000	—	1.46%	$1.33B	—	—
2026-06-04	$19.01	$19.25	$18.60	$18.88	750,800	—	1.10%	$1.29B	—	—
2026-06-03	$18.32	$18.62	$18.04	$18.60	867,800	—	1.27%	$1.27B	—	—
2026-06-02	$18.24	$18.42	$17.88	$18.31	1,582,400	—	2.31%	$1.25B	—	—
2026-06-01	$17.97	$18.63	$17.80	$18.40	1,616,700	—	2.36%	$1.26B	—	—
2026-05-29	$18.45	$18.66	$18.18	$18.22	1,027,900	—	1.50%	$1.25B	—	—
2026-05-28	$18.62	$18.81	$18.33	$18.55	650,700	—	0.95%	$1.27B	—	—
2026-05-27	$18.54	$19.23	$18.50	$18.63	1,059,100	—	1.55%	$1.28B	—	—
2026-05-26	$18.54	$18.67	$18.00	$18.22	1,427,000	—	2.08%	$1.25B	—	—
2026-05-22	$17.49	$18.21	$17.43	$18.18	1,083,400	—	1.58%	$1.24B	—	—
2026-05-21	$16.41	$17.51	$16.15	$17.30	1,305,200	—	1.91%	$1.18B	—	—
2026-05-20	$16.00	$16.67	$15.75	$16.59	1,717,500	—	2.51%	$1.14B	$0.30	—
2026-05-19	$16.52	$16.75	$16.02	$16.23	1,672,900	—	2.44%	$1.11B	—	—
2026-05-18	$16.83	$17.23	$16.50	$16.54	1,070,700	—	1.56%	$1.13B	—	—
2026-05-15	$16.87	$17.13	$16.55	$16.81	1,081,500	—	1.58%	$1.15B	—	—
2026-05-14	$17.29	$17.45	$16.59	$16.70	1,183,700	—	1.73%	$1.14B	—	—
2026-05-13	$17.52	$17.71	$17.01	$17.02	1,211,300	—	1.77%	$1.17B	—	—
2026-05-12	$17.76	$18.07	$17.20	$17.69	958,600	—	1.40%	$1.21B	—	—
2026-05-11	$18.87	$18.87	$17.55	$17.58	1,091,200	—	1.59%	$1.20B	—	—
2026-05-08	$18.59	$19.15	$18.40	$18.86	1,088,700	—	1.59%	$1.29B	—	—
2026-05-07	$18.97	$19.22	$18.29	$18.56	1,167,300	—	1.70%	$1.27B	—	—
2026-05-06	$17.84	$19.20	$17.84	$18.97	2,035,900	—	2.97%	$1.30B	—	—
2026-05-05	$21.01	$21.24	$17.49	$17.85	2,018,400	—	2.95%	$1.22B	—	—
2026-05-04	$19.40	$20.07	$19.25	$19.34	1,767,700	—	2.58%	$1.32B	—	—
2026-05-01	$19.66	$19.88	$19.16	$19.68	942,000	—	1.38%	$1.35B	—	—
2026-04-30	$18.76	$19.63	$18.76	$19.58	1,030,000	—	1.50%	$1.34B	—	—
2026-04-29	$19.53	$19.76	$18.25	$18.52	1,080,400	—	1.58%	$1.27B	—	—
2026-04-28	$19.63	$19.97	$19.28	$19.69	790,500	—	1.15%	$1.35B	—	—
2026-04-27	$19.95	$20.32	$19.42	$19.48	1,249,700	—	1.83%	$1.33B	—	—
2026-04-24	$20.01	$20.22	$19.71	$19.99	791,000	—	1.16%	$1.37B	—	—
2026-04-23	$20.08	$20.42	$19.72	$19.96	740,200	—	1.08%	$1.37B	—	—
2026-04-22	$19.75	$20.03	$19.58	$20.02	707,700	—	1.03%	$1.37B	—	—
2026-04-21	$20.50	$20.67	$19.57	$19.75	759,800	—	1.11%	$1.35B	—	—
2026-04-20	$20.41	$20.69	$20.10	$20.47	964,100	—	1.41%	$1.40B	—	—
2026-04-17	$19.67	$20.63	$19.60	$20.48	1,081,000	—	1.58%	$1.40B	—	—
2026-04-16	$19.45	$19.66	$19.20	$19.59	970,200	—	1.42%	$1.34B	—	—
2026-04-15	$18.95	$19.29	$18.77	$19.27	626,000	—	0.91%	$1.32B	—	—
2026-04-14	$19.00	$19.22	$18.75	$18.99	627,900	—	0.92%	$1.30B	—	—
2026-04-13	$18.63	$18.93	$18.10	$18.88	1,109,500	—	1.62%	$1.29B	—	—
2026-04-10	$18.56	$19.00	$18.32	$18.76	1,243,200	—	1.82%	$1.28B	—	—
2026-04-09	$17.54	$18.60	$17.54	$18.48	996,000	—	1.45%	$1.27B	—	—
2026-04-08	$17.08	$17.76	$17.08	$17.74	1,248,500	—	1.82%	$1.21B	—	—
2026-04-07	$16.50	$16.78	$16.47	$16.70	1,441,700	—	2.11%	$1.14B	—	—
2026-04-06	$16.41	$16.92	$16.17	$16.86	1,232,800	—	1.80%	$1.15B	—	—
2026-04-02	$16.27	$16.52	$16.01	$16.42	1,112,000	—	1.62%	$1.12B	—	—
2026-04-01	$16.13	$16.66	$16.02	$16.48	1,479,700	—	2.16%	$1.13B	—	—
2026-03-31	$17.02	$17.07	$16.00	$16.42	1,671,900	—	2.44%	$1.12B	—	—
2026-03-30	$17.16	$17.16	$16.67	$16.88	961,600	—	1.40%	$1.16B	—	—
2026-03-27	$17.13	$17.26	$16.88	$17.01	940,500	—	1.37%	$1.16B	—	—
2026-03-26	$16.62	$17.33	$16.62	$17.24	1,059,300	—	1.55%	$1.18B	—	—
2026-03-25	$16.85	$16.85	$16.49	$16.74	959,600	—	1.40%	$1.15B	—	—
2026-03-24	$16.87	$17.12	$16.60	$16.64	1,121,300	—	1.64%	$1.14B	—	—
2026-03-23	$17.07	$17.57	$16.91	$17.08	1,320,600	—	1.93%	$1.17B	—	—
2026-03-20	$16.89	$17.18	$16.63	$16.71	1,582,700	—	2.31%	$1.14B	—	—
2026-03-19	$16.80	$16.97	$16.63	$16.86	993,400	—	1.45%	$1.15B	—	—
2026-03-18	$17.32	$17.39	$16.86	$16.88	1,006,100	—	1.47%	$1.16B	—	—
2026-03-17	$17.19	$17.70	$17.19	$17.53	1,339,300	—	1.96%	$1.20B	—	—
2026-03-16	$17.35	$17.35	$16.81	$16.96	1,708,900	—	2.50%	$1.16B	—	—
2026-03-13	$16.75	$17.10	$16.69	$17.01	1,143,000	—	1.67%	$1.16B	—	—
2026-03-12	$17.42	$17.48	$16.38	$16.47	1,933,400	—	2.82%	$1.13B	—	—
2026-03-11	$17.78	$17.80	$17.11	$17.45	1,622,700	—	2.37%	$1.19B	—	—
2026-03-10	$18.05	$18.34	$17.76	$17.84	1,631,500	—	2.38%	$1.22B	—	—
2026-03-09	$18.99	$19.02	$17.88	$18.27	1,670,600	—	2.44%	$1.25B	—	—
2026-03-06	$18.93	$19.40	$18.51	$19.31	1,170,200	—	1.71%	$1.32B	—	—
2026-03-05	$18.77	$19.27	$18.51	$19.20	1,659,200	—	2.42%	$1.31B	—	—
2026-03-04	$20.15	$20.80	$18.94	$19.03	1,287,100	—	1.88%	$1.30B	—	—
2026-03-03	$19.99	$20.34	$19.16	$19.92	1,472,600	—	2.15%	$1.36B	—	—
2026-03-02	$21.22	$21.31	$20.35	$20.50	1,278,600	—	1.87%	$1.40B	—	—
2026-02-27	$21.71	$22.03	$21.51	$21.59	1,043,000	—	1.52%	$1.48B	—	—
2026-02-26	$21.81	$22.09	$21.37	$21.95	1,370,900	—	2.00%	$1.50B	—	—
2026-02-25	$22.53	$22.62	$21.35	$21.85	1,520,400	—	2.22%	$1.50B	—	—
2026-02-24	$22.75	$23.46	$22.51	$22.67	1,217,700	—	1.78%	$1.55B	—	—
2026-02-23	$22.14	$23.06	$21.78	$22.69	1,222,500	—	1.79%	$1.55B	—	—
2026-02-20	$22.33	$22.62	$21.96	$22.43	679,600	—	0.99%	$1.54B	—	—
2026-02-19	$22.73	$22.83	$22.28	$22.36	688,100	—	1.00%	$1.53B	—	—
2026-02-18	$22.58	$23.18	$22.53	$22.83	1,323,700	—	1.93%	$1.56B	$0.30	—
2026-02-17	$22.58	$23.13	$22.22	$22.99	1,208,200	—	1.76%	$1.57B	—	—
2026-02-13	$22.78	$22.92	$22.09	$22.77	875,700	—	1.28%	$1.56B	—	—
2026-02-12	$23.17	$23.52	$22.65	$22.69	1,170,300	—	1.71%	$1.55B	—	—
2026-02-11	$22.50	$23.17	$22.50	$23.13	1,131,100	—	1.65%	$1.58B	—	—
2026-02-10	$22.43	$23.15	$22.27	$22.42	1,191,800	—	1.74%	$1.54B	—	—
2026-02-09	$22.91	$23.33	$21.88	$22.56	1,718,300	—	2.51%	$1.54B	—	—
2026-02-06	$23.27	$23.85	$22.94	$23.40	1,574,000	—	2.30%	$1.60B	—	—
2026-02-05	$23.00	$24.54	$22.30	$23.36	3,030,100	—	4.43%	$1.60B	—	—
2026-02-04	$23.43	$24.30	$23.00	$23.38	2,231,900	—	3.26%	$1.60B	—	—
2026-02-03	$22.51	$23.28	$22.42	$22.96	1,816,000	—	2.65%	$1.57B	—	—
2026-02-02	$21.73	$22.57	$21.56	$22.51	1,499,900	—	2.19%	$1.54B	—	—
2026-01-30	$22.00	$22.27	$21.50	$21.83	3,596,900	—	5.25%	$1.49B	—	—
2026-01-29	$21.22	$21.63	$21.14	$21.50	1,410,400	—	2.06%	$1.47B	—	—
2026-01-28	$21.68	$22.11	$20.98	$21.05	1,207,200	—	1.76%	$1.44B	—	—
2026-01-27	$20.79	$21.74	$20.77	$21.73	1,437,000	—	2.10%	$1.49B	—	—
2026-01-26	$19.81	$20.99	$19.81	$20.91	1,697,100	—	2.48%	$1.43B	—	—
2026-01-23	$20.14	$20.36	$19.67	$19.76	954,400	—	1.39%	$1.35B	—	—
2026-01-22	$20.19	$20.49	$19.91	$20.21	1,446,000	—	2.11%	$1.38B	—	—
2026-01-21	$19.86	$20.17	$19.63	$20.09	1,118,900	—	1.63%	$1.38B	—	—
2026-01-20	$20.21	$20.34	$19.72	$19.85	1,324,400	—	1.93%	$1.36B	—	—
2026-01-16	$21.06	$21.13	$20.47	$20.68	1,025,900	—	1.50%	$1.42B	—	—
2026-01-15	$21.48	$21.72	$21.05	$21.24	967,900	—	1.41%	$1.45B	—	—
2026-01-14	$21.14	$21.90	$21.07	$21.53	637,400	—	0.93%	$1.47B	—	—
2026-01-13	$20.88	$21.50	$20.88	$21.16	823,500	—	1.20%	$1.45B	—	—
2026-01-12	$21.47	$21.75	$20.85	$20.87	1,274,300	—	1.86%	$1.43B	—	—
2026-01-09	$21.25	$21.65	$20.90	$21.63	923,400	—	1.35%	$1.48B	—	—
2026-01-08	$20.01	$21.29	$20.01	$21.12	1,032,100	—	1.51%	$1.45B	—	—
2026-01-07	$20.50	$20.78	$19.71	$20.19	1,017,200	—	1.49%	$1.38B	—	—
2026-01-06	$19.19	$20.29	$18.92	$20.19	991,000	—	1.45%	$1.38B	—	—
2026-01-05	$19.93	$20.08	$19.14	$19.17	1,185,600	—	1.73%	$1.31B	—	—
2026-01-02	$20.00	$20.19	$19.71	$19.93	952,300	—	1.39%	$1.36B	—	—
2025-12-31	$19.99	$20.00	$19.80	$19.89	803,800	—	1.17%	$1.36B	—	—
2025-12-30	$20.20	$20.30	$19.99	$20.02	642,500	—	0.94%	$1.37B	—	—
2025-12-29	$20.35	$20.50	$20.08	$20.21	957,600	—	1.40%	$1.38B	—	—
2025-12-26	$20.20	$20.41	$20.02	$20.31	853,300	—	1.25%	$1.39B	—	—
2025-12-24	$19.93	$20.41	$19.75	$20.33	404,000	—	0.59%	$1.39B	—	—
2025-12-23	$19.82	$19.99	$19.71	$19.93	851,100	—	1.25%	$1.36B	—	—
2025-12-22	$19.77	$20.32	$19.70	$19.78	838,100	—	1.23%	$1.35B	—	—
2025-12-19	$20.05	$20.44	$19.55	$19.81	2,245,700	—	3.29%	$1.35B	—	—
2025-12-18	$20.64	$20.97	$20.11	$20.23	942,700	—	1.38%	$1.38B	—	—
2025-12-17	$20.79	$21.34	$20.36	$20.48	866,300	—	1.27%	$1.40B	—	—
2025-12-16	$20.38	$20.98	$20.33	$20.73	1,039,300	—	1.52%	$1.41B	—	—
2025-12-15	$20.37	$20.94	$20.16	$20.40	1,110,200	—	1.63%	$1.39B	—	—
2025-12-12	$20.95	$21.10	$19.96	$20.29	1,516,700	—	2.22%	$1.38B	—	—
2025-12-11	$19.50	$21.21	$19.44	$20.87	2,439,100	—	3.58%	$1.42B	—	—
2025-12-10	$18.66	$19.50	$18.55	$19.43	2,286,900	—	3.35%	$1.33B	—	—
2025-12-09	$17.88	$18.80	$17.88	$18.57	1,395,900	—	2.05%	$1.27B	—	—
2025-12-08	$18.10	$18.24	$17.82	$17.96	1,362,000	—	2.00%	$1.23B	—	—
2025-12-05	$17.97	$18.42	$17.86	$18.21	1,544,900	—	2.26%	$1.24B	—	—
2025-12-04	$18.71	$18.94	$17.98	$18.11	1,309,400	—	1.92%	$1.24B	—	—
2025-12-03	$17.76	$18.80	$17.63	$18.57	2,112,500	—	3.10%	$1.27B	—	—
2025-12-02	$17.40	$17.56	$16.77	$17.02	1,799,700	—	2.64%	$1.16B	—	—
2025-12-01	$18.14	$18.22	$17.31	$17.36	1,693,300	—	2.48%	$1.18B	—	—
2025-11-28	$18.20	$18.44	$18.10	$18.23	731,500	—	1.07%	$1.24B	—	—
2025-11-26	$17.50	$18.44	$17.50	$18.10	1,737,000	—	2.55%	$1.23B	—	—
2025-11-25	$17.63	$18.21	$17.43	$17.51	1,785,200	—	2.62%	$1.19B	$0.30	—
2025-11-24	$18.18	$18.30	$17.72	$17.98	2,219,900	—	3.25%	$1.23B	—	—
2025-11-21	$17.88	$18.56	$17.71	$18.27	1,479,400	—	2.17%	$1.25B	—	—
2025-11-20	$18.23	$18.30	$17.13	$17.68	2,897,900	—	4.25%	$1.21B	—	—
2025-11-19	$19.46	$19.56	$17.80	$18.16	3,976,700	—	5.83%	$1.24B	—	—
2025-11-18	$19.46	$20.16	$17.65	$19.44	6,014,400	—	8.82%	$1.33B	—	—
2025-11-17	$23.96	$24.12	$23.69	$23.85	877,500	—	1.29%	$1.63B	—	—
2025-11-14	$24.14	$24.34	$23.75	$23.88	704,500	—	1.03%	$1.63B	—	—
2025-11-13	$24.37	$24.90	$24.20	$24.25	769,100	—	1.13%	$1.65B	—	—
2025-11-12	$24.37	$25.21	$24.24	$24.38	991,200	—	1.45%	$1.66B	—	—
2025-11-11	$23.92	$24.64	$23.48	$24.37	1,354,600	—	1.99%	$1.66B	—	—
2025-11-10	$23.96	$24.04	$23.74	$23.82	706,600	—	1.04%	$1.62B	—	—
2025-11-07	$23.74	$24.04	$23.51	$23.84	796,600	—	1.17%	$1.63B	—	—
2025-11-06	$23.93	$24.74	$23.55	$23.61	665,700	—	0.98%	$1.61B	—	—
2025-11-05	$23.52	$24.28	$23.52	$24.08	840,800	—	1.23%	$1.64B	—	—
2025-11-04	$23.27	$23.77	$23.01	$23.52	993,600	—	1.46%	$1.60B	—	—
2025-11-03	$23.25	$23.48	$22.80	$23.25	928,000	—	1.36%	$1.59B	—	—
2025-10-31	$23.11	$23.49	$22.87	$23.23	730,200	—	1.07%	$1.58B	—	—
2025-10-30	$23.45	$23.83	$23.12	$23.20	823,100	—	1.21%	$1.58B	—	—
2025-10-29	$24.11	$24.31	$23.34	$23.53	782,700	—	1.15%	$1.60B	—	—
2025-10-28	$24.00	$24.31	$23.79	$24.12	608,200	—	0.89%	$1.65B	—	—
2025-10-27	$24.40	$24.40	$23.83	$24.09	583,900	—	0.86%	$1.64B	—	—
2025-10-24	$24.87	$24.87	$24.29	$24.37	568,200	—	0.83%	$1.66B	—	—
2025-10-23	$24.75	$24.89	$24.19	$24.53	598,000	—	0.88%	$1.67B	—	—
2025-10-22	$25.00	$25.35	$24.78	$24.92	605,300	—	0.89%	$1.70B	—	—
2025-10-21	$24.38	$25.23	$24.18	$25.17	868,100	—	1.27%	$1.72B	—	—
2025-10-20	$24.97	$24.97	$24.26	$24.28	531,400	—	0.78%	$1.66B	—	—
2025-10-17	$24.23	$24.94	$24.23	$24.89	797,500	—	1.17%	$1.70B	—	—
2025-10-16	$23.95	$24.77	$23.93	$24.28	870,200	—	1.28%	$1.66B	—	—
2025-10-15	$24.00	$24.39	$23.65	$24.02	716,900	—	1.05%	$1.64B	—	—
2025-10-14	$23.54	$23.95	$23.27	$23.87	766,200	—	1.12%	$1.63B	—	—
2025-10-13	$23.68	$24.02	$23.58	$23.73	979,900	—	1.44%	$1.62B	—	—
2025-10-10	$24.63	$24.83	$23.39	$23.56	1,000,400	—	1.47%	$1.61B	—	—
2025-10-09	$24.48	$24.78	$24.25	$24.40	729,100	—	1.07%	$1.66B	—	—
2025-10-08	$24.59	$24.62	$24.02	$24.48	683,000	—	1.00%	$1.67B	—	—
2025-10-07	$24.23	$24.91	$24.06	$24.81	901,800	—	1.32%	$1.69B	—	—
2025-10-06	$24.81	$24.93	$23.92	$24.15	1,023,400	—	1.50%	$1.65B	—	—
2025-10-03	$24.98	$25.31	$24.71	$24.79	769,600	—	1.13%	$1.69B	—	—
2025-10-02	$24.98	$25.11	$24.69	$24.99	777,800	—	1.14%	$1.70B	—	—
2025-10-01	$24.75	$25.21	$24.60	$25.05	777,400	—	1.14%	$1.71B	—	—
2025-09-30	$24.82	$24.97	$24.48	$24.89	974,700	—	1.43%	$1.70B	—	—
2025-09-29	$26.09	$26.14	$24.85	$24.89	831,300	—	1.20%	$1.73B	—	—
2025-09-26	$25.85	$26.04	$25.67	$25.90	648,200	—	0.93%	$1.80B	—	—
2025-09-25	$26.45	$26.53	$25.50	$25.82	790,500	—	1.14%	$1.79B	—	—
2025-09-24	$26.22	$26.71	$26.10	$26.48	689,900	—	0.99%	$1.84B	—	—
2025-09-23	$27.60	$27.70	$25.89	$26.14	1,261,200	—	1.82%	$1.81B	—	—
2025-09-22	$28.92	$28.92	$27.66	$27.66	906,500	—	1.31%	$1.92B	—	—
2025-09-19	$29.57	$29.73	$28.79	$28.83	2,432,400	—	3.50%	$2.00B	—	—
2025-09-18	$29.45	$29.88	$29.36	$29.53	799,700	—	1.15%	$2.05B	—	—
2025-09-17	$29.34	$30.29	$29.34	$29.65	1,043,800	—	1.50%	$2.06B	—	—
2025-09-16	$29.68	$29.87	$29.11	$29.23	1,067,200	—	1.54%	$2.03B	—	—
2025-09-15	$29.65	$30.10	$29.44	$29.66	800,000	—	1.15%	$2.06B	—	—
2025-09-12	$29.10	$29.65	$28.75	$29.54	779,400	—	1.12%	$2.05B	—	—
2025-09-11	$28.45	$29.41	$28.39	$29.22	691,200	—	1.00%	$2.03B	—	—
2025-09-10	$28.30	$28.47	$28.11	$28.40	654,600	—	0.94%	$1.97B	—	—
2025-09-09	$28.56	$28.64	$28.16	$28.54	625,800	—	0.90%	$1.98B	—	—
2025-09-08	$28.72	$28.77	$28.13	$28.67	802,300	—	1.16%	$1.99B	—	—
2025-09-05	$28.79	$29.38	$28.55	$28.77	699,400	—	1.01%	$2.00B	—	—
2025-09-04	$28.54	$28.70	$28.28	$28.65	647,900	—	0.93%	$1.99B	—	—
2025-09-03	$28.12	$28.52	$27.91	$28.39	671,800	—	0.97%	$1.97B	—	—
2025-09-02	$27.34	$28.46	$27.24	$28.31	851,100	—	1.23%	$1.97B	—	—
2025-08-29	$27.35	$27.60	$27.08	$27.56	806,200	—	1.16%	$1.91B	—	—
2025-08-28	$28.20	$28.20	$26.89	$27.31	803,100	—	1.16%	$1.90B	—	—
2025-08-27	$27.83	$28.24	$27.75	$28.13	394,100	—	0.57%	$1.95B	—	—
2025-08-26	$27.75	$28.02	$27.71	$27.82	527,500	—	0.76%	$1.93B	—	—
2025-08-25	$28.31	$28.50	$27.94	$28.03	667,100	—	0.96%	$1.95B	—	—
2025-08-22	$28.18	$28.90	$28.14	$28.64	707,600	—	1.02%	$1.99B	—	—
2025-08-21	$27.92	$28.20	$27.76	$28.07	764,900	—	1.10%	$1.95B	$0.30	—
2025-08-20	$28.65	$28.99	$28.38	$28.53	1,050,900	—	1.51%	$1.98B	—	—
2025-08-19	$27.67	$28.72	$27.67	$28.41	885,300	—	1.28%	$1.97B	—	—
2025-08-18	$27.99	$27.99	$27.33	$27.45	700,200	—	1.01%	$1.91B	—	—
2025-08-15	$28.40	$28.58	$27.73	$27.90	1,114,600	—	1.61%	$1.94B	—	—
2025-08-14	$28.01	$28.53	$27.76	$28.41	643,000	—	0.93%	$1.97B	—	—
2025-08-13	$27.53	$28.68	$27.30	$28.58	1,053,000	—	1.52%	$1.98B	—	—
2025-08-12	$27.94	$28.08	$27.27	$27.55	1,339,200	—	1.93%	$1.91B	—	—
2025-08-11	$28.80	$29.00	$27.88	$27.90	810,300	—	1.17%	$1.94B	—	—
2025-08-08	$29.00	$29.24	$28.57	$28.78	647,200	—	0.93%	$2.00B	—	—
2025-08-07	$29.73	$29.87	$28.91	$29.06	793,200	—	1.14%	$2.02B	—	—
2025-08-06	$29.89	$30.23	$29.39	$29.71	1,325,100	—	1.91%	$2.06B	—	—
2025-08-05	$28.20	$30.28	$27.89	$29.86	2,813,600	—	4.05%	$2.07B	—	—
2025-08-04	$27.33	$28.62	$26.77	$28.05	4,240,200	—	6.11%	$1.95B	—	—
2025-08-01	$22.46	$22.56	$21.99	$22.14	1,122,300	—	1.62%	$1.54B	—	—
2025-07-31	$22.32	$22.53	$22.04	$22.52	1,134,800	—	1.63%	$1.56B	—	—
2025-07-30	$23.59	$23.59	$22.42	$22.55	1,093,800	—	1.58%	$1.57B	—	—
2025-07-29	$23.68	$23.77	$23.23	$23.47	777,800	—	1.12%	$1.63B	—	—
2025-07-28	$24.14	$24.39	$23.65	$23.69	909,500	—	1.31%	$1.64B	—	—
2025-07-25	$24.01	$24.32	$23.63	$24.24	735,200	—	1.06%	$1.68B	—	—
2025-07-24	$24.13	$24.21	$23.80	$23.88	784,300	—	1.13%	$1.66B	—	—
2025-07-23	$23.93	$24.32	$23.84	$24.26	982,600	—	1.42%	$1.68B	—	—
2025-07-22	$22.99	$23.88	$22.90	$23.71	1,406,000	—	2.03%	$1.65B	—	—
2025-07-21	$23.18	$23.38	$22.90	$23.02	1,326,700	—	1.91%	$1.60B	—	—
2025-07-18	$23.19	$23.83	$22.70	$22.92	1,716,800	—	2.47%	$1.59B	—	—
2025-07-17	$21.86	$23.22	$21.86	$23.19	1,707,300	—	2.46%	$1.61B	—	—
2025-07-16	$21.65	$22.01	$21.51	$21.82	835,500	—	1.20%	$1.51B	—	—
2025-07-15	$22.14	$22.38	$21.53	$21.59	1,205,700	—	1.74%	$1.50B	—	—
2025-07-14	$22.40	$22.58	$21.81	$22.07	1,453,500	—	2.09%	$1.53B	—	—
2025-07-11	$22.46	$22.87	$22.43	$22.74	878,100	—	1.27%	$1.58B	—	—
2025-07-10	$22.12	$23.02	$22.10	$22.75	962,700	—	1.39%	$1.58B	—	—
2025-07-09	$21.77	$22.21	$21.77	$22.12	1,091,100	—	1.57%	$1.54B	—	—
2025-07-08	$21.13	$22.02	$21.08	$21.75	1,065,400	—	1.53%	$1.51B	—	—
2025-07-07	$21.38	$21.66	$20.96	$21.07	1,556,600	—	2.24%	$1.46B	—	—
2025-07-03	$21.79	$21.91	$21.42	$21.51	561,000	—	0.81%	$1.49B	—	—
2025-07-02	$21.41	$21.73	$21.14	$21.59	1,095,900	—	1.58%	$1.50B	—	—
2025-07-01	$20.18	$21.50	$20.15	$21.20	1,694,200	—	2.44%	$1.47B	—	—
2025-06-30	$20.27	$20.46	$20.06	$20.16	1,082,200	—	1.56%	$1.40B	—	—
2025-06-27	$20.20	$20.33	$20.02	$20.24	2,428,000	—	—	—	—	—
2025-06-26	$19.96	$20.17	$19.78	$20.07	897,900	—	—	—	—	—
2025-06-25	$20.10	$20.24	$19.88	$19.91	958,300	—	—	—	—	—
2025-06-24	$20.53	$20.66	$20.06	$20.16	1,076,200	—	—	—	—	—
2025-06-23	$19.76	$20.52	$19.76	$20.31	1,539,600	—	—	—	—	—
2025-06-20	$20.07	$20.18	$19.70	$19.83	1,339,600	—	—	—	—	—
2025-06-18	$20.49	$20.67	$19.97	$19.99	1,194,000	—	—	—	—	—
2025-06-17	$20.69	$21.06	$20.40	$20.49	1,051,300	—	—	—	—	—
2025-06-16	$20.95	$21.11	$20.72	$20.94	1,711,500	—	—	—	—	—
2025-06-13	$21.45	$21.63	$20.70	$20.72	838,500	—	—	—	—	—
2025-06-12	$21.58	$21.75	$21.45	$21.61	698,700	—	—	—	—	—
2025-06-11	$22.53	$22.67	$21.80	$21.80	744,800	—	—	—	—	—
2025-06-10	$22.59	$22.86	$22.35	$22.43	887,300	—	—	—	—	—
2025-06-09	$22.60	$22.70	$22.32	$22.34	902,900	—	—	—	—	—
2025-06-06	$22.29	$22.48	$22.08	$22.43	767,100	—	—	—	—	—
2025-06-05	$22.38	$22.40	$22.03	$22.05	859,300	—	—	—	—	—
2025-06-04	$22.29	$22.59	$22.25	$22.48	717,000	—	—	—	—	—
2025-06-03	$21.86	$22.49	$21.41	$22.25	1,145,600	—	—	—	—	—
2025-06-02	$23.14	$23.41	$21.68	$21.83	2,017,900	—	—	—	—	—
2025-05-30	$23.17	$23.42	$23.08	$23.29	1,463,400	—	—	—	—	—
2025-05-29	$22.94	$23.33	$22.92	$23.28	847,900	—	—	—	—	—
2025-05-28	$23.26	$23.32	$22.82	$22.83	750,300	—	—	—	—	—
2025-05-27	$23.02	$23.32	$22.92	$23.30	807,300	—	—	—	—	—
2025-05-23	$22.66	$22.93	$22.50	$22.91	766,200	—	—	—	—	—
2025-05-22	$22.81	$23.08	$22.75	$22.82	971,000	—	—	—	—	—
2025-05-21	$23.50	$23.69	$22.87	$22.96	778,800	—	—	—	$0.30	—
2025-05-20	$23.86	$24.24	$23.70	$23.80	782,700	—	—	—	—	—
2025-05-19	$23.67	$23.85	$23.36	$23.83	890,900	—	—	—	—	—
2025-05-16	$23.88	$24.01	$23.61	$23.89	868,000	—	—	—	—	—
2025-05-15	$23.21	$23.80	$23.21	$23.75	1,175,600	—	—	—	—	—
2025-05-14	$23.10	$23.65	$22.95	$23.18	1,586,800	—	—	—	—	—
2025-05-13	$22.88	$23.18	$22.65	$22.85	1,272,000	—	—	—	—	—
2025-05-12	$22.18	$23.30	$22.12	$22.87	1,869,900	—	—	—	—	—
2025-05-09	$22.20	$22.23	$21.49	$21.56	1,803,300	—	—	—	—	—
2025-05-08	$21.87	$22.68	$21.58	$22.13	2,022,500	—	—	—	—	—
2025-05-07	$23.85	$23.94	$21.81	$21.92	2,545,700	—	—	—	—	—
2025-05-06	$24.50	$24.97	$23.59	$23.87	2,203,000	—	—	—	—	—
2025-05-05	$26.25	$26.43	$25.64	$25.88	1,488,500	—	—	—	—	—
2025-05-02	$26.89	$27.05	$26.32	$26.44	925,200	—	—	—	—	—
2025-05-01	$26.79	$26.95	$26.47	$26.62	553,600	—	—	—	—	—
2025-04-30	$27.06	$27.18	$26.50	$27.04	667,100	—	—	—	—	—
2025-04-29	$26.80	$27.20	$26.74	$27.10	532,900	—	—	—	—	—
2025-04-28	$26.86	$27.18	$26.75	$26.94	394,400	—	—	—	—	—
2025-04-25	$27.14	$27.25	$26.67	$26.97	394,300	—	—	—	—	—
2025-04-24	$26.75	$27.30	$26.51	$27.14	510,200	—	—	—	—	—
2025-04-23	$27.39	$27.69	$26.72	$26.99	720,100	—	—	—	—	—
2025-04-22	$26.88	$27.27	$26.80	$27.23	547,600	—	—	—	—	—
2025-04-21	$26.56	$26.77	$26.34	$26.63	528,000	—	—	—	—	—
2025-04-17	$26.05	$26.85	$26.05	$26.75	381,300	—	—	—	—	—
2025-04-16	$26.75	$26.93	$25.97	$26.04	610,600	—	—	—	—	—
2025-04-15	$26.59	$26.88	$26.51	$26.69	745,900	—	—	—	—	—
2025-04-14	$26.87	$26.98	$26.34	$26.70	555,600	—	—	—	—	—
2025-04-11	$26.48	$26.63	$25.99	$26.61	673,400	—	—	—	—	—
2025-04-10	$26.68	$26.92	$25.99	$26.49	818,100	—	—	—	—	—
2025-04-09	$25.83	$27.62	$25.42	$27.13	914,400	—	—	—	—	—
2025-04-08	$27.64	$27.64	$25.90	$26.02	884,300	—	—	—	—	—
2025-04-07	$27.85	$28.69	$26.87	$27.11	952,600	—	—	—	—	—
2025-04-04	$28.86	$29.09	$28.30	$28.42	814,500	—	—	—	—	—
2025-04-03	$29.74	$29.88	$29.12	$29.35	671,400	—	—	—	—	—
2025-04-02	$29.67	$30.13	$29.51	$29.97	468,200	—	—	—	—	—
2025-04-01	$29.99	$29.99	$29.58	$29.84	617,400	—	—	—	—	—
2025-03-31	$29.49	$30.05	$29.35	$29.92	738,700	—	—	—	—	—
2025-03-28	$29.83	$29.83	$29.43	$29.67	410,400	—	—	—	—	—
2025-03-27	$29.58	$29.79	$29.36	$29.78	403,300	—	—	—	—	—
2025-03-26	$29.21	$29.56	$29.08	$29.56	433,200	—	—	—	—	—
2025-03-25	$29.72	$29.72	$29.06	$29.28	533,000	—	—	—	—	—
2025-03-24	$29.70	$30.02	$29.68	$29.82	361,900	—	—	—	—	—
2025-03-21	$29.69	$29.91	$29.36	$29.53	994,600	—	—	—	—	—
2025-03-20	$30.12	$30.33	$29.76	$29.88	639,200	—	—	—	—	—
2025-03-19	$29.88	$30.31	$29.85	$30.26	490,800	—	—	—	—	—
2025-03-18	$30.26	$30.34	$29.80	$30.09	569,200	—	—	—	—	—
2025-03-17	$29.85	$30.50	$29.77	$30.44	426,700	—	—	—	—	—
2025-03-14	$29.59	$29.98	$29.36	$29.96	502,100	—	—	—	—	—
2025-03-13	$29.58	$29.83	$29.21	$29.65	486,800	—	—	—	—	—
2025-03-12	$30.26	$30.44	$29.31	$29.52	764,200	—	—	—	—	—
2025-03-11	$31.04	$31.04	$30.36	$30.49	884,400	—	—	—	—	—
2025-03-10	$31.06	$31.78	$30.90	$31.17	801,200	—	—	—	—	—
2025-03-07	$30.27	$31.14	$30.08	$31.05	802,000	—	—	—	—	—
2025-03-06	$29.76	$30.27	$29.66	$30.27	552,100	—	—	—	—	—
2025-03-05	$29.72	$30.05	$29.64	$29.78	493,700	—	—	—	—	—
2025-03-04	$30.00	$30.15	$29.58	$29.70	776,300	—	—	—	—	—
2025-03-03	$30.71	$30.91	$29.84	$30.08	679,700	—	—	—	—	—
2025-02-28	$31.01	$31.21	$30.39	$30.73	730,300	—	—	—	—	—
2025-02-27	$30.80	$30.92	$30.52	$30.89	642,400	—	—	—	—	—
2025-02-26	$31.23	$31.50	$30.92	$31.00	464,400	—	—	—	—	—
2025-02-25	$30.85	$31.63	$30.77	$31.27	761,700	—	—	—	—	—
2025-02-24	$31.00	$31.36	$30.63	$30.63	610,600	—	—	—	—	—
2025-02-21	$31.27	$31.43	$30.80	$30.87	546,000	—	—	—	—	—
2025-02-20	$30.90	$31.30	$30.88	$30.96	551,400	—	—	—	$0.30	—
2025-02-19	$31.27	$31.60	$31.15	$31.34	592,100	—	—	—	—	—
2025-02-18	$30.99	$31.48	$30.90	$31.29	604,300	—	—	—	—	—
2025-02-14	$31.52	$31.65	$30.92	$30.97	459,800	—	—	—	—	—
2025-02-13	$31.42	$31.60	$31.21	$31.50	427,300	—	—	—	—	—
2025-02-12	$31.05	$31.41	$31.05	$31.28	564,600	—	—	—	—	—
2025-02-11	$31.26	$31.42	$30.84	$31.39	803,500	—	—	—	—	—
2025-02-10	$32.11	$32.11	$31.04	$31.31	867,900	—	—	—	—	—
2025-02-07	$32.16	$32.34	$31.94	$32.11	468,600	—	—	—	—	—
2025-02-06	$32.67	$32.86	$31.99	$32.14	632,900	—	—	—	—	—
2025-02-05	$32.53	$32.68	$31.94	$32.31	832,900	—	—	—	—	—
2025-02-04	$32.29	$33.54	$31.11	$32.82	1,452,400	—	—	—	—	—
2025-02-03	$33.82	$34.35	$33.38	$33.93	674,200	—	—	—	—	—
2025-01-31	$33.86	$34.38	$33.77	$33.99	630,300	—	—	—	—	—
2025-01-30	$33.93	$34.35	$33.91	$34.15	332,200	—	—	—	—	—
2025-01-29	$33.40	$33.70	$33.15	$33.61	370,200	—	—	—	—	—
2025-01-28	$34.53	$34.67	$33.29	$33.44	437,700	—	—	—	—	—
2025-01-27	$34.66	$35.35	$34.47	$34.50	584,800	—	—	—	—	—
2025-01-24	$34.75	$34.75	$34.22	$34.41	419,100	—	—	—	—	—
2025-01-23	$34.25	$34.72	$34.17	$34.61	429,700	—	—	—	—	—
2025-01-22	$35.22	$35.22	$34.37	$34.38	452,200	—	—	—	—	—
2025-01-21	$35.48	$35.68	$34.81	$35.10	561,700	—	—	—	—	—
2025-01-17	$35.48	$35.83	$35.24	$35.26	407,200	—	—	—	—	—
2025-01-16	$34.72	$35.35	$34.56	$35.29	390,400	—	—	—	—	—
2025-01-15	$35.29	$35.33	$34.65	$34.95	364,500	—	—	—	—	—
2025-01-14	$35.00	$35.09	$34.62	$34.77	305,600	—	—	—	—	—
2025-01-13	$34.56	$34.95	$34.34	$34.94	535,700	—	—	—	—	—
2025-01-10	$35.34	$35.80	$34.53	$34.80	665,300	—	—	—	—	—
2025-01-08	$34.61	$35.90	$34.53	$35.79	862,900	—	—	—	—	—
2025-01-07	$34.63	$34.96	$34.39	$34.82	870,600	—	—	—	—	—
2025-01-06	$34.25	$34.69	$34.09	$34.64	751,900	—	—	—	—	—
2025-01-03	$34.66	$34.66	$34.04	$34.60	567,400	—	—	—	—	—
2025-01-02	$34.91	$35.13	$34.56	$34.61	370,400	—	—	—	—	—
2024-12-31	$35.04	$35.28	$34.72	$34.89	582,400	—	—	—	—	—
2024-12-30	$35.20	$35.20	$34.68	$34.87	305,600	—	—	—	—	—
2024-12-27	$35.27	$35.63	$35.09	$35.44	338,700	—	—	—	—	—
2024-12-26	$35.40	$35.59	$35.21	$35.52	300,800	—	—	—	—	—
2024-12-24	$34.90	$35.67	$34.78	$35.59	361,600	—	—	—	—	—
2024-12-23	$35.24	$35.35	$34.94	$34.98	538,900	—	—	—	—	—
2024-12-20	$35.14	$35.91	$35.14	$35.34	1,291,400	—	—	—	—	—
2024-12-19	$35.24	$35.75	$35.04	$35.60	804,400	—	—	—	—	—
2024-12-18	$35.81	$36.04	$35.12	$35.19	577,600	—	—	—	—	—
2024-12-17	$36.53	$36.67	$35.73	$35.92	611,300	—	—	—	—	—
2024-12-16	$36.77	$37.27	$36.56	$36.67	579,200	—	—	—	—	—
2024-12-13	$36.77	$36.91	$36.50	$36.75	322,000	—	—	—	—	—
2024-12-12	$37.01	$37.14	$36.54	$36.94	498,100	—	—	—	—	—
2024-12-11	$37.92	$37.92	$36.71	$36.74	625,000	—	—	—	—	—
2024-12-10	$37.78	$38.15	$37.52	$37.73	484,200	—	—	—	—	—
2024-12-09	$38.18	$38.33	$37.76	$38.06	449,200	—	—	—	—	—
2024-12-06	$38.89	$39.06	$37.86	$37.88	260,500	—	—	—	—	—
2024-12-05	$39.00	$39.11	$38.67	$38.80	300,000	—	—	—	—	—
2024-12-04	$38.59	$39.15	$38.50	$39.02	321,800	—	—	—	—	—
2024-12-03	$39.31	$39.45	$38.58	$38.72	484,300	—	—	—	—	—
2024-12-02	$38.06	$39.51	$37.86	$39.39	808,600	—	—	—	—	—
2024-11-29	$38.22	$38.35	$38.01	$38.11	262,600	—	—	—	—	—
2024-11-27	$38.33	$38.65	$38.08	$38.26	500,700	—	—	—	$0.30	—
2024-11-26	$38.43	$38.75	$38.22	$38.43	518,600	—	—	—	—	—
2024-11-25	$38.48	$39.07	$38.48	$38.77	796,200	—	—	—	—	—
2024-11-22	$38.19	$38.68	$37.93	$38.30	737,300	—	—	—	—	—
2024-11-21	$37.75	$38.42	$37.45	$38.09	907,500	—	—	—	—	—
2024-11-20	$37.68	$38.16	$37.02	$37.66	1,080,400	—	—	—	—	—
2024-11-19	$35.97	$39.21	$35.28	$37.25	2,382,100	—	—	—	—	—
2024-11-18	$33.92	$34.38	$33.72	$34.15	907,900	—	—	—	—	—
2024-11-15	$34.20	$34.24	$33.84	$33.92	785,800	—	—	—	—	—
2024-11-14	$33.53	$33.84	$33.37	$33.82	485,400	—	—	—	—	—
2024-11-13	$33.90	$33.90	$33.09	$33.37	414,400	—	—	—	—	—
2024-11-12	$33.88	$34.04	$33.67	$33.78	414,900	—	—	—	—	—
2024-11-11	$33.67	$34.29	$33.15	$33.98	397,100	—	—	—	—	—
2024-11-08	$33.01	$33.63	$32.89	$33.55	449,000	—	—	—	—	—
2024-11-07	$33.18	$33.43	$32.81	$33.04	534,300	—	—	—	—	—
2024-11-06	$33.72	$34.00	$33.13	$33.24	803,900	—	—	—	—	—
2024-11-05	$32.43	$33.05	$32.33	$33.03	302,900	—	—	—	—	—
2024-11-04	$32.58	$32.72	$32.44	$32.61	398,100	—	—	—	—	—
2024-11-01	$32.19	$32.50	$32.08	$32.38	460,600	—	—	—	—	—
2024-10-31	$32.41	$32.51	$31.97	$32.07	504,000	—	—	—	—	—
2024-10-30	$32.42	$32.82	$32.28	$32.49	410,200	—	—	—	—	—
2024-10-29	$32.32	$32.74	$32.15	$32.56	530,200	—	—	—	—	—
2024-10-28	$32.56	$32.97	$32.32	$32.77	340,400	—	—	—	—	—
2024-10-25	$32.63	$32.76	$32.31	$32.32	421,900	—	—	—	—	—
2024-10-24	$32.40	$32.77	$32.40	$32.70	357,600	—	—	—	—	—
2024-10-23	$32.17	$32.57	$32.17	$32.42	440,400	—	—	—	—	—
2024-10-22	$32.29	$32.43	$31.95	$32.31	459,000	—	—	—	—	—
2024-10-21	$32.65	$32.96	$32.40	$32.50	563,400	—	—	—	—	—
2024-10-18	$32.46	$32.77	$32.21	$32.65	608,000	—	—	—	—	—
2024-10-17	$32.19	$32.50	$32.14	$32.48	425,700	—	—	—	—	—
2024-10-16	$32.34	$32.69	$32.18	$32.28	549,300	—	—	—	—	—
2024-10-15	$31.94	$32.51	$31.94	$32.08	602,900	—	—	—	—	—
2024-10-14	$31.66	$32.05	$31.46	$31.98	471,200	—	—	—	—	—
2024-10-11	$31.09	$31.72	$31.09	$31.71	416,800	—	—	—	—	—
2024-10-10	$31.04	$31.14	$30.65	$31.03	833,500	—	—	—	—	—
2024-10-09	$31.56	$31.75	$31.14	$31.19	702,800	—	—	—	—	—
2024-10-08	$31.60	$31.76	$31.18	$31.54	537,200	—	—	—	—	—
2024-10-07	$31.70	$31.88	$31.14	$31.63	681,500	—	—	—	—	—
2024-10-04	$31.93	$32.30	$31.73	$31.83	702,000	—	—	—	—	—
2024-10-03	$31.40	$31.83	$31.06	$31.82	774,800	—	—	—	—	—
2024-10-02	$31.71	$31.85	$31.40	$31.71	546,300	—	—	—	—	—
2024-10-01	$31.78	$31.90	$31.43	$31.70	713,300	—	—	—	—	—
2024-09-30	$31.30	$31.94	$31.25	$31.76	758,800	—	—	—	—	—
2024-09-27	$30.62	$31.50	$30.62	$31.25	724,200	—	—	—	—	—
2024-09-26	$29.65	$30.49	$29.65	$30.38	979,300	—	—	—	—	—
2024-09-25	$29.81	$29.89	$29.58	$29.59	521,200	—	—	—	—	—
2024-09-24	$29.51	$30.16	$29.51	$29.80	910,400	—	—	—	—	—
2024-09-23	$29.07	$29.50	$28.89	$29.48	716,400	—	—	—	—	—
2024-09-20	$29.35	$29.52	$29.02	$29.07	1,702,700	—	—	—	—	—
2024-09-19	$29.64	$29.64	$29.26	$29.29	577,300	—	—	—	—	—
2024-09-18	$29.06	$29.68	$29.02	$29.19	551,900	—	—	—	—	—
2024-09-17	$28.97	$29.38	$28.89	$29.05	570,300	—	—	—	—	—
2024-09-16	$29.27	$29.43	$28.93	$28.95	444,500	—	—	—	—	—
2024-09-13	$29.08	$29.35	$28.98	$29.08	469,100	—	—	—	—	—
2024-09-12	$28.79	$29.08	$28.75	$28.87	443,600	—	—	—	—	—
2024-09-11	$28.74	$28.92	$28.34	$28.82	695,500	—	—	—	—	—
2024-09-10	$29.15	$29.56	$28.24	$28.91	1,002,500	—	—	—	—	—
2024-09-09	$31.01	$31.03	$29.22	$29.24	998,000	—	—	—	—	—
2024-09-06	$31.65	$31.78	$31.15	$31.15	1,026,500	—	—	—	—	—
2024-09-05	$32.00	$32.24	$31.28	$31.59	648,200	—	—	—	—	—
2024-09-04	$32.00	$32.24	$31.75	$31.86	548,200	—	—	—	—	—
2024-09-03	$32.19	$32.58	$31.86	$31.96	782,500	—	—	—	—	—
2024-08-30	$32.66	$32.81	$32.22	$32.40	525,100	—	—	—	—	—
2024-08-29	$32.43	$32.91	$32.11	$32.53	834,400	—	—	—	—	—
2024-08-28	$32.41	$32.41	$31.93	$32.21	710,500	—	—	—	—	—
2024-08-27	$31.35	$32.62	$31.25	$32.34	1,486,300	—	—	—	—	—
2024-08-26	$30.40	$30.58	$30.16	$30.34	557,300	—	—	—	—	—
2024-08-23	$30.39	$30.68	$30.19	$30.37	588,100	—	—	—	—	—
2024-08-22	$29.84	$30.29	$29.80	$30.23	870,700	—	—	—	$0.30	—
2024-08-21	$29.25	$30.03	$29.22	$30.02	952,500	—	—	—	—	—
2024-08-20	$29.23	$29.33	$28.94	$29.11	535,400	—	—	—	—	—
2024-08-19	$29.29	$29.56	$29.25	$29.29	528,900	—	—	—	—	—
2024-08-16	$29.38	$29.64	$29.08	$29.16	428,800	—	—	—	—	—
2024-08-15	$29.24	$29.40	$29.04	$29.35	817,100	—	—	—	—	—
2024-08-14	$29.17	$29.39	$28.46	$28.75	1,058,400	—	—	—	—	—
2024-08-13	$29.49	$29.59	$28.66	$29.16	1,211,700	—	—	—	—	—
2024-08-12	$29.85	$30.14	$29.33	$29.49	1,098,400	—	—	—	—	—
2024-08-09	$30.13	$30.13	$29.53	$29.92	327,800	—	—	—	—	—
2024-08-08	$29.98	$30.37	$29.81	$30.19	558,600	—	—	—	—	—
2024-08-07	$29.67	$30.32	$29.43	$29.98	678,000	—	—	—	—	—
2024-08-06	$29.50	$29.82	$28.33	$29.30	1,005,700	—	—	—	—	—
2024-08-05	$29.76	$29.78	$29.19	$29.24	792,000	—	—	—	—	—
2024-08-02	$30.02	$30.75	$29.86	$30.67	520,300	—	—	—	—	—
2024-08-01	$30.75	$31.01	$30.04	$30.57	564,800	—	—	—	—	—
2024-07-31	$30.97	$31.54	$30.47	$30.79	650,700	—	—	—	—	—
2024-07-30	$31.26	$31.29	$30.64	$31.02	579,900	—	—	—	—	—
2024-07-29	$31.14	$31.65	$31.00	$31.41	552,900	—	—	—	—	—
2024-07-26	$31.20	$31.29	$30.95	$31.07	347,400	—	—	—	—	—
2024-07-25	$30.66	$31.31	$30.61	$30.77	444,100	—	—	—	—	—
2024-07-24	$30.38	$31.00	$30.25	$30.60	416,300	—	—	—	—	—
2024-07-23	$30.22	$30.67	$30.13	$30.47	490,400	—	—	—	—	—
2024-07-22	$30.61	$30.61	$29.91	$30.34	407,300	—	—	—	—	—
2024-07-19	$30.65	$30.83	$30.21	$30.40	348,000	—	—	—	—	—
2024-07-18	$30.66	$31.49	$30.52	$30.52	473,900	—	—	—	—	—
2024-07-17	$30.33	$31.19	$30.14	$30.90	902,100	—	—	—	—	—
2024-07-16	$30.00	$30.53	$29.94	$30.33	1,490,100	—	—	—	—	—
2024-07-15	$30.00	$30.03	$29.68	$29.84	679,400	—	—	—	—	—
2024-07-12	$30.13	$30.27	$29.80	$30.00	717,200	—	—	—	—	—
2024-07-11	$29.56	$29.93	$29.13	$29.78	747,900	—	—	—	—	—
2024-07-10	$28.47	$29.01	$28.38	$28.96	415,600	—	—	—	—	—
2024-07-09	$29.25	$29.25	$28.12	$28.36	679,100	—	—	—	—	—
2024-07-08	$29.47	$29.62	$29.33	$29.39	256,700	—	—	—	—	—
2024-07-05	$29.51	$29.72	$29.30	$29.34	319,300	—	—	—	—	—
2024-07-03	$29.69	$29.89	$29.47	$29.55	241,500	—	—	—	—	—
2024-07-02	$29.50	$29.84	$29.27	$29.58	482,000	—	—	—	—	—
2024-07-01	$29.65	$29.98	$29.22	$29.36	704,700	—	—	—	—	—
2024-06-28	$30.00	$30.02	$29.28	$29.54	1,106,000	—	—	—	—	—
2024-06-27	$29.67	$29.82	$29.48	$29.80	387,700	—	—	—	—	—
2024-06-26	$29.31	$29.81	$29.30	$29.67	407,600	—	—	—	—	—
2024-06-25	$29.60	$29.75	$29.24	$29.57	525,500	—	—	—	—	—
2024-06-24	$29.33	$29.93	$29.23	$29.83	538,900	—	—	—	—	—
2024-06-21	$29.39	$29.47	$28.95	$29.16	1,045,300	—	—	—	—	—
2024-06-20	$28.82	$29.26	$28.76	$29.24	372,600	—	—	—	—	—
2024-06-18	$28.71	$29.04	$28.71	$28.99	363,800	—	—	—	—	—
2024-06-17	$28.18	$28.86	$28.10	$28.80	423,200	—	—	—	—	—
2024-06-14	$28.09	$28.27	$27.85	$28.26	289,400	—	—	—	—	—
2024-06-13	$28.43	$28.59	$28.20	$28.42	337,700	—	—	—	—	—
2024-06-12	$28.92	$28.95	$28.42	$28.48	347,700	—	—	—	—	—
2024-06-11	$27.89	$28.50	$27.71	$28.31	358,100	—	—	—	—	—
2024-06-10	$28.15	$28.41	$27.77	$28.14	440,000	—	—	—	—	—
2024-06-07	$28.51	$28.75	$28.18	$28.42	397,600	—	—	—	—	—
2024-06-06	$28.37	$28.93	$28.25	$28.68	373,500	—	—	—	—	—
2024-06-05	$28.54	$28.58	$28.24	$28.54	304,100	—	—	—	—	—
2024-06-04	$28.98	$29.06	$28.47	$28.53	360,300	—	—	—	—	—
2024-06-03	$28.79	$29.00	$28.42	$28.98	864,400	—	—	—	—	—
2024-05-31	$28.52	$28.86	$28.43	$28.62	721,600	—	—	—	—	—
2024-05-30	$27.95	$28.54	$27.95	$28.43	428,400	—	—	—	—	—
2024-05-29	$27.98	$28.11	$27.54	$27.74	532,200	—	—	—	—	—
2024-05-28	$28.91	$29.03	$28.08	$28.22	480,300	—	—	—	—	—
2024-05-24	$29.15	$29.39	$28.67	$28.82	385,700	—	—	—	—	—
2024-05-23	$29.45	$29.45	$28.80	$28.98	435,400	—	—	—	—	—
2024-05-22	$30.24	$30.44	$29.36	$29.40	530,100	—	—	—	—	—
2024-05-21	$30.25	$31.00	$30.12	$30.37	729,200	—	—	—	$0.30	—
2024-05-20	$30.46	$30.71	$30.11	$30.64	851,400	—	—	—	—	—
2024-05-17	$30.95	$30.95	$30.44	$30.48	730,100	—	—	—	—	—
2024-05-16	$30.89	$31.23	$30.71	$30.95	848,900	—	—	—	—	—
2024-05-15	$30.72	$31.00	$30.43	$30.85	474,400	—	—	—	—	—
2024-05-14	$30.33	$30.68	$30.11	$30.61	465,200	—	—	—	—	—
2024-05-13	$30.17	$30.32	$29.89	$30.06	361,600	—	—	—	—	—
2024-05-10	$29.86	$30.07	$29.68	$30.06	405,500	—	—	—	—	—
2024-05-09	$29.46	$29.83	$29.33	$29.75	452,400	—	—	—	—	—
2024-05-08	$29.12	$29.41	$28.91	$29.29	498,200	—	—	—	—	—
2024-05-07	$29.74	$29.82	$28.63	$28.97	704,800	—	—	—	—	—
2024-05-06	$29.40	$29.47	$29.06	$29.45	897,700	—	—	—	—	—
2024-05-03	$29.50	$29.52	$28.92	$29.19	361,400	—	—	—	—	—
2024-05-02	$28.99	$29.58	$28.81	$29.34	589,400	—	—	—	—	—
2024-05-01	$28.64	$29.27	$28.64	$28.76	573,300	—	—	—	—	—
2024-04-30	$28.45	$28.89	$28.33	$28.72	437,900	—	—	—	—	—
2024-04-29	$28.62	$28.86	$28.31	$28.56	365,700	—	—	—	—	—
2024-04-26	$28.35	$28.81	$28.35	$28.51	273,800	—	—	—	—	—
2024-04-25	$28.64	$28.64	$28.20	$28.40	395,300	—	—	—	—	—
2024-04-24	$28.69	$28.81	$28.37	$28.73	402,800	—	—	—	—	—
2024-04-23	$28.68	$28.99	$28.47	$28.92	529,300	—	—	—	—	—
2024-04-22	$28.32	$28.69	$28.27	$28.59	471,300	—	—	—	—	—
2024-04-19	$27.82	$28.41	$27.79	$28.41	553,100	—	—	—	—	—
2024-04-18	$27.64	$28.06	$27.56	$27.97	496,700	—	—	—	—	—
2024-04-17	$27.63	$27.81	$27.42	$27.50	363,400	—	—	—	—	—
2024-04-16	$27.25	$27.56	$26.92	$27.39	508,400	—	—	—	—	—
2024-04-15	$27.54	$27.73	$26.97	$27.35	528,400	—	—	—	—	—
2024-04-12	$27.40	$27.69	$27.31	$27.44	440,300	—	—	—	—	—
2024-04-11	$27.86	$28.01	$27.43	$27.55	444,900	—	—	—	—	—
2024-04-10	$27.92	$28.05	$27.59	$27.88	512,900	—	—	—	—	—
2024-04-09	$28.47	$28.63	$28.38	$28.60	291,600	—	—	—	—	—
2024-04-08	$28.00	$28.44	$27.90	$28.36	413,700	—	—	—	—	—
2024-04-05	$27.86	$27.92	$27.55	$27.86	458,200	—	—	—	—	—
2024-04-04	$28.59	$28.70	$27.92	$28.01	442,500	—	—	—	—	—
2024-04-03	$28.52	$28.66	$27.81	$28.32	574,100	—	—	—	—	—
2024-04-02	$28.89	$28.95	$28.52	$28.69	527,200	—	—	—	—	—
2024-04-01	$29.43	$29.43	$28.78	$29.05	504,600	—	—	—	—	—
2024-03-28	$29.25	$29.60	$29.25	$29.44	557,900	—	—	—	—	—
2024-03-27	$28.15	$29.14	$28.15	$29.11	499,200	—	—	—	—	—
2024-03-26	$28.15	$28.17	$27.82	$27.89	374,900	—	—	—	—	—
2024-03-25	$28.04	$28.33	$27.96	$27.99	349,500	—	—	—	—	—
2024-03-22	$28.21	$28.21	$27.85	$27.96	543,400	—	—	—	—	—
2024-03-21	$28.05	$28.53	$27.83	$28.06	686,900	—	—	—	—	—
2024-03-20	$27.96	$28.25	$27.58	$27.99	666,000	—	—	—	—	—
2024-03-19	$28.08	$28.54	$27.93	$27.96	486,100	—	—	—	—	—
2024-03-18	$28.06	$28.33	$27.73	$28.10	566,000	—	—	—	—	—
2024-03-15	$28.23	$28.67	$28.13	$28.14	920,000	—	—	—	—	—
2024-03-14	$28.94	$28.94	$28.20	$28.43	430,300	—	—	—	—	—
2024-03-13	$29.12	$29.35	$28.55	$28.95	540,000	—	—	—	—	—
2024-03-12	$28.78	$29.28	$28.73	$29.10	469,800	—	—	—	—	—
2024-03-11	$28.60	$28.93	$28.42	$28.89	520,900	—	—	—	—	—
2024-03-08	$28.39	$28.76	$28.32	$28.70	587,300	—	—	—	—	—
2024-03-07	$27.96	$28.32	$27.84	$28.26	710,900	—	—	—	—	—
2024-03-06	$27.89	$28.24	$27.60	$27.82	627,100	—	—	—	—	—
2024-03-05	$28.07	$28.39	$27.67	$27.72	633,900	—	—	—	—	—
2024-03-04	$28.58	$28.61	$28.08	$28.16	697,600	—	—	—	—	—
2024-03-01	$28.60	$28.83	$28.31	$28.72	539,700	—	—	—	—	—
2024-02-29	$28.94	$29.05	$28.47	$28.55	494,400	—	—	—	—	—
2024-02-28	$28.53	$28.86	$28.38	$28.62	568,700	—	—	—	—	—
2024-02-27	$28.89	$28.93	$28.49	$28.70	599,100	—	—	—	—	—
2024-02-26	$29.37	$29.48	$28.67	$28.73	503,800	—	—	—	—	—
2024-02-23	$29.45	$29.88	$29.39	$29.49	387,900	—	—	—	—	—
2024-02-22	$30.02	$30.02	$29.33	$29.54	410,700	—	—	—	—	—
2024-02-21	$30.11	$30.47	$29.78	$30.00	600,600	—	—	—	—	—
2024-02-20	$29.99	$30.52	$29.89	$29.99	545,100	—	—	—	$0.30	—
2024-02-16	$30.43	$30.63	$30.09	$30.26	683,300	—	—	—	—	—
2024-02-15	$30.18	$30.76	$30.10	$30.64	608,000	—	—	—	—	—
2024-02-14	$30.41	$30.55	$29.96	$30.06	421,900	—	—	—	—	—
2024-02-13	$31.27	$31.32	$29.82	$30.14	880,200	—	—	—	—	—
2024-02-12	$31.33	$32.26	$31.33	$32.05	595,900	—	—	—	—	—
2024-02-09	$31.81	$31.83	$31.18	$31.38	589,600	—	—	—	—	—
2024-02-08	$31.90	$32.00	$31.49	$31.77	467,200	—	—	—	—	—
2024-02-07	$32.34	$32.39	$31.61	$31.88	641,400	—	—	—	—	—
2024-02-06	$30.63	$32.20	$30.16	$32.04	916,000	—	—	—	—	—
2024-02-05	$31.52	$31.67	$31.02	$31.07	775,700	—	—	—	—	—
2024-02-02	$31.94	$32.12	$31.40	$31.82	389,700	—	—	—	—	—
2024-02-01	$31.75	$32.33	$31.64	$32.29	479,300	—	—	—	—	—
2024-01-31	$32.63	$32.71	$31.60	$31.62	434,300	—	—	—	—	—
2024-01-30	$32.75	$32.91	$32.54	$32.55	277,200	—	—	—	—	—
2024-01-29	$32.75	$33.00	$32.57	$32.94	334,500	—	—	—	—	—
2024-01-26	$32.83	$33.03	$32.72	$32.81	294,200	—	—	—	—	—
2024-01-25	$32.00	$32.63	$31.91	$32.61	301,300	—	—	—	—	—
2024-01-24	$32.30	$32.44	$31.65	$31.67	280,500	—	—	—	—	—
2024-01-23	$32.43	$32.63	$31.98	$32.17	321,200	—	—	—	—	—
2024-01-22	$31.99	$32.25	$31.81	$32.03	387,100	—	—	—	—	—
2024-01-19	$31.89	$31.89	$31.33	$31.74	262,300	—	—	—	—	—
2024-01-18	$31.47	$31.83	$31.42	$31.69	314,800	—	—	—	—	—
2024-01-17	$31.18	$31.78	$31.10	$31.50	441,800	—	—	—	—	—
2024-01-16	$31.83	$31.95	$31.47	$31.59	389,600	—	—	—	—	—
2024-01-12	$32.20	$32.34	$31.83	$32.11	431,700	—	—	—	—	—
2024-01-11	$31.60	$31.99	$31.34	$31.96	473,800	—	—	—	—	—
2024-01-10	$31.38	$31.81	$31.38	$31.71	420,400	—	—	—	—	—
2024-01-09	$31.14	$31.58	$31.14	$31.47	313,200	—	—	—	—	—
2024-01-08	$30.54	$31.44	$30.54	$31.43	408,400	—	—	—	—	—
2024-01-05	$30.43	$30.82	$30.31	$30.54	435,000	—	—	—	—	—
2024-01-04	$30.43	$30.68	$30.07	$30.61	629,100	—	—	—	—	—
2024-01-03	$31.73	$31.74	$30.49	$30.58	542,000	—	—	—	—	—
2024-01-02	$31.49	$32.01	$31.45	$31.86	528,500	—	—	—	—	—
2023-12-29	$31.92	$32.01	$31.61	$31.68	351,300	—	—	—	—	—
2023-12-28	$31.90	$32.16	$31.78	$31.95	309,100	—	—	—	—	—
2023-12-27	$32.23	$32.25	$31.86	$31.97	305,100	—	—	—	—	—
2023-12-26	$32.25	$32.42	$31.95	$32.22	432,000	—	—	—	—	—
2023-12-22	$31.72	$32.33	$31.51	$32.16	388,400	—	—	—	—	—
2023-12-21	$31.91	$32.14	$31.40	$31.77	286,500	—	—	—	—	—
2023-12-20	$32.01	$32.20	$31.46	$31.52	473,500	—	—	—	—	—
2023-12-19	$32.47	$32.49	$31.99	$32.22	478,200	—	—	—	—	—
2023-12-18	$31.91	$32.28	$31.65	$32.07	467,600	—	—	—	—	—
2023-12-15	$32.23	$32.30	$31.44	$31.75	1,844,700	—	—	—	—	—
2023-12-14	$32.51	$32.79	$32.09	$32.17	726,500	—	—	—	—	—
2023-12-13	$31.16	$32.14	$30.81	$31.99	635,100	—	—	—	—	—
2023-12-12	$31.09	$31.25	$30.65	$31.20	573,200	—	—	—	—	—
2023-12-11	$31.00	$31.23	$30.83	$31.23	439,400	—	—	—	—	—
2023-12-08	$31.00	$31.20	$30.43	$30.93	441,300	—	—	—	—	—
2023-12-07	$30.83	$30.98	$30.61	$30.96	393,000	—	—	—	—	—
2023-12-06	$30.94	$31.32	$30.77	$30.84	456,600	—	—	—	—	—
2023-12-05	$31.65	$31.80	$30.54	$30.74	511,100	—	—	—	—	—
2023-12-04	$30.76	$31.89	$30.76	$31.81	789,500	—	—	—	—	—
2023-12-01	$30.82	$31.18	$30.81	$31.01	623,800	—	—	—	—	—
2023-11-30	$30.95	$31.05	$30.51	$30.84	666,700	—	—	—	—	—
2023-11-29	$31.22	$31.44	$30.70	$30.94	488,500	—	—	—	—	—
2023-11-28	$30.82	$31.47	$30.76	$31.17	434,100	—	—	—	$0.30	—
2023-11-27	$31.18	$31.37	$30.90	$31.24	479,600	—	—	—	—	—
2023-11-24	$31.19	$31.55	$31.09	$31.30	185,000	—	—	—	—	—
2023-11-22	$31.04	$31.32	$30.85	$31.10	577,200	—	—	—	—	—
2023-11-21	$31.47	$31.47	$30.74	$30.78	545,200	—	—	—	—	—
2023-11-20	$31.60	$31.92	$30.96	$31.47	805,900	—	—	—	—	—
2023-11-17	$32.45	$32.62	$31.76	$32.18	1,086,200	—	—	—	—	—
2023-11-16	$33.49	$33.65	$32.32	$32.36	862,200	—	—	—	—	—
2023-11-15	$33.94	$34.01	$32.45	$33.68	1,398,800	—	—	—	—	—
2023-11-14	$34.77	$36.72	$34.75	$36.12	1,553,500	—	—	—	—	—
2023-11-13	$33.97	$34.31	$33.39	$33.63	1,443,300	—	—	—	—	—
2023-11-10	$34.14	$34.14	$33.47	$33.98	553,900	—	—	—	—	—
2023-11-09	$34.03	$34.05	$33.47	$33.89	532,200	—	—	—	—	—
2023-11-08	$34.02	$34.37	$33.77	$33.80	702,900	—	—	—	—	—
2023-11-07	$33.54	$34.01	$33.49	$33.96	606,600	—	—	—	—	—
2023-11-06	$33.33	$33.62	$32.99	$33.57	603,000	—	—	—	—	—
2023-11-03	$33.00	$33.90	$33.00	$33.47	699,300	—	—	—	—	—
2023-11-02	$31.81	$32.65	$31.81	$32.62	660,700	—	—	—	—	—
2023-11-01	$31.56	$31.84	$31.16	$31.50	634,200	—	—	—	—	—
2023-10-31	$31.35	$31.86	$31.35	$31.58	609,500	—	—	—	—	—
2023-10-30	$31.50	$31.70	$31.18	$31.19	444,900	—	—	—	—	—
2023-10-27	$31.59	$31.78	$31.04	$31.22	632,600	—	—	—	—	—
2023-10-26	$31.38	$31.92	$31.18	$31.68	470,500	—	—	—	—	—
2023-10-25	$31.57	$31.82	$31.17	$31.34	537,500	—	—	—	—	—
2023-10-24	$31.71	$32.12	$31.58	$31.75	684,700	—	—	—	—	—
2023-10-23	$31.74	$32.22	$31.39	$31.40	630,200	—	—	—	—	—
2023-10-20	$32.31	$32.47	$31.83	$31.84	636,400	—	—	—	—	—
2023-10-19	$32.29	$32.71	$32.12	$32.16	608,700	—	—	—	—	—
2023-10-18	$32.10	$32.47	$31.77	$32.26	507,600	—	—	—	—	—
2023-10-17	$31.55	$32.36	$31.55	$31.93	812,300	—	—	—	—	—
2023-10-16	$31.29	$31.77	$30.89	$31.56	592,900	—	—	—	—	—
2023-10-13	$29.85	$31.03	$29.58	$30.96	938,100	—	—	—	—	—
2023-10-12	$30.30	$30.38	$29.55	$29.58	761,700	—	—	—	—	—
2023-10-11	$30.31	$30.55	$30.08	$30.40	563,100	—	—	—	—	—
2023-10-10	$29.49	$30.46	$29.40	$30.25	639,000	—	—	—	—	—
2023-10-09	$28.78	$29.41	$28.57	$29.31	576,600	—	—	—	—	—
2023-10-06	$28.72	$29.01	$27.68	$28.96	939,700	—	—	—	—	—
2023-10-05	$30.23	$30.30	$28.59	$28.80	1,076,700	—	—	—	—	—
2023-10-04	$30.35	$30.53	$30.09	$30.36	560,300	—	—	—	—	—
2023-10-03	$31.24	$31.41	$30.18	$30.27	1,124,300	—	—	—	—	—
2023-10-02	$31.96	$32.08	$31.20	$31.23	816,900	—	—	—	—	—
2023-09-29	$32.32	$32.39	$31.76	$32.04	759,800	—	—	—	—	—
2023-09-28	$31.76	$32.31	$31.76	$32.29	597,100	—	—	—	—	—
2023-09-27	$32.37	$32.62	$31.67	$31.76	635,300	—	—	—	—	—
2023-09-26	$32.64	$32.82	$32.36	$32.37	534,800	—	—	—	—	—
2023-09-25	$32.55	$32.82	$32.49	$32.71	461,600	—	—	—	—	—
2023-09-22	$33.47	$33.60	$32.75	$32.77	447,400	—	—	—	—	—
2023-09-21	$34.00	$34.00	$33.18	$33.40	733,300	—	—	—	—	—
2023-09-20	$34.33	$34.50	$33.97	$34.04	473,900	—	—	—	—	—
2023-09-19	$33.68	$34.47	$33.68	$34.17	835,300	—	—	—	—	—
2023-09-18	$34.37	$34.37	$33.53	$33.74	600,200	—	—	—	—	—
2023-09-15	$34.24	$34.73	$34.16	$34.26	12,386,500	—	—	—	—	—
2023-09-14	$33.72	$34.43	$33.72	$34.39	812,400	—	—	—	—	—
2023-09-13	$34.38	$34.44	$33.56	$33.61	727,200	—	—	—	—	—
2023-09-12	$34.78	$34.95	$34.24	$34.30	585,200	—	—	—	—	—
2023-09-11	$35.50	$35.53	$34.81	$34.83	726,200	—	—	—	—	—
2023-09-08	$35.47	$35.67	$35.08	$35.08	743,400	—	—	—	—	—
2023-09-07	$35.54	$35.69	$35.08	$35.32	833,500	—	—	—	—	—
2023-09-06	$35.30	$35.60	$34.87	$35.48	665,400	—	—	—	—	—
2023-09-05	$34.59	$35.94	$34.55	$35.37	1,352,400	—	—	—	—	—
2023-09-01	$34.50	$34.75	$34.27	$34.40	553,900	—	—	—	—	—
2023-08-31	$35.22	$35.31	$34.35	$34.35	508,000	—	—	—	—	—
2023-08-30	$34.63	$35.20	$34.63	$35.17	327,800	—	—	—	—	—
2023-08-29	$34.43	$34.72	$34.20	$34.69	273,000	—	—	—	—	—
2023-08-28	$33.82	$34.36	$33.46	$34.30	449,700	—	—	—	—	—
2023-08-25	$34.78	$35.02	$34.19	$34.56	471,400	—	—	—	—	—
2023-08-24	$34.62	$35.10	$34.50	$34.61	340,500	—	—	—	—	—
2023-08-23	$34.43	$34.77	$34.28	$34.74	358,100	—	—	—	—	—
2023-08-22	$34.01	$34.29	$33.76	$34.25	485,700	—	—	—	—	—
2023-08-21	$34.26	$34.37	$33.88	$33.99	475,900	—	—	—	$0.30	—
2023-08-18	$34.48	$34.87	$34.40	$34.63	517,000	—	—	—	—	—
2023-08-17	$34.84	$34.91	$34.35	$34.47	474,800	—	—	—	—	—
2023-08-16	$34.43	$35.38	$34.43	$34.74	581,100	—	—	—	—	—
2023-08-15	$34.64	$34.64	$34.09	$34.35	354,400	—	—	—	—	—
2023-08-14	$34.59	$34.86	$34.43	$34.73	335,400	—	—	—	—	—
2023-08-11	$34.29	$34.84	$34.19	$34.84	482,200	—	—	—	—	—
2023-08-10	$35.07	$35.12	$33.95	$34.10	590,700	—	—	—	—	—
2023-08-09	$32.70	$35.12	$32.47	$35.06	879,600	—	—	—	—	—
2023-08-08	$31.75	$32.82	$30.52	$32.82	1,923,600	—	—	—	—	—
2023-08-07	$36.39	$36.68	$35.63	$36.13	587,100	—	—	—	—	—
2023-08-04	$36.99	$37.18	$35.93	$36.10	549,200	—	—	—	—	—
2023-08-03	$36.51	$37.32	$36.48	$37.02	675,100	—	—	—	—	—
2023-08-02	$35.49	$36.65	$35.49	$36.47	646,700	—	—	—	—	—
2023-08-01	$35.36	$35.96	$35.25	$35.75	513,500	—	—	—	—	—
2023-07-31	$36.06	$36.07	$35.65	$35.70	401,700	—	—	—	—	—
2023-07-28	$35.36	$36.11	$35.28	$36.01	876,600	—	—	—	—	—
2023-07-27	$35.34	$35.36	$35.02	$35.15	453,300	—	—	—	—	—
2023-07-26	$34.92	$35.36	$34.92	$35.23	337,100	—	—	—	—	—
2023-07-25	$34.30	$35.21	$34.03	$35.04	700,400	—	—	—	—	—
2023-07-24	$33.73	$34.25	$33.22	$34.24	418,300	—	—	—	—	—
2023-07-21	$33.85	$34.29	$33.63	$33.80	473,100	—	—	—	—	—
2023-07-20	$33.88	$33.89	$33.31	$33.61	296,600	—	—	—	—	—
2023-07-19	$33.46	$34.00	$33.40	$33.83	671,600	—	—	—	—	—
2023-07-18	$33.43	$34.08	$33.29	$33.46	377,100	—	—	—	—	—
2023-07-17	$33.73	$34.01	$33.35	$33.47	272,600	—	—	—	—	—
2023-07-14	$33.99	$33.99	$33.45	$33.74	327,300	—	—	—	—	—
2023-07-13	$33.77	$34.17	$33.75	$34.12	319,500	—	—	—	—	—
2023-07-12	$33.60	$33.80	$33.50	$33.66	413,600	—	—	—	—	—
2023-07-11	$33.17	$33.56	$32.92	$33.27	380,700	—	—	—	—	—
2023-07-10	$32.85	$33.65	$32.82	$32.95	496,800	—	—	—	—	—
2023-07-07	$32.70	$33.20	$32.69	$33.01	389,800	—	—	—	—	—
2023-07-06	$32.93	$33.07	$32.35	$32.78	312,200	—	—	—	—	—
2023-07-05	$33.78	$33.78	$33.13	$33.23	402,400	—	—	—	—	—
2023-07-03	$33.44	$34.08	$33.26	$34.08	188,000	—	—	—	—	—
2023-06-30	$33.64	$33.78	$33.47	$33.58	305,000	—	—	—	—	—
2023-06-29	$33.01	$33.78	$32.81	$33.38	326,100	—	—	—	—	—
2023-06-28	$32.71	$33.01	$32.44	$32.97	264,200	—	—	—	—	—
2023-06-27	$32.37	$33.08	$32.37	$32.91	313,800	—	—	—	—	—
2023-06-26	$31.91	$32.72	$31.91	$32.45	393,200	—	—	—	—	—
2023-06-23	$33.04	$33.19	$32.05	$32.12	687,400	—	—	—	—	—
2023-06-22	$33.64	$33.67	$33.22	$33.35	316,300	—	—	—	—	—
2023-06-21	$32.97	$33.53	$32.68	$33.46	460,100	—	—	—	—	—
2023-06-20	$33.95	$34.00	$32.95	$32.97	364,000	—	—	—	—	—
2023-06-16	$34.16	$34.16	$33.60	$33.98	964,700	—	—	—	—	—
2023-06-15	$33.35	$33.83	$33.02	$33.83	488,300	—	—	—	—	—
2023-06-14	$33.61	$33.99	$33.10	$33.29	439,600	—	—	—	—	—
2023-06-13	$33.12	$33.63	$32.99	$33.45	503,100	—	—	—	—	—
2023-06-12	$33.29	$33.49	$33.03	$33.22	357,500	—	—	—	—	—
2023-06-09	$33.52	$33.56	$32.95	$33.13	387,000	—	—	—	—	—
2023-06-08	$33.40	$33.77	$33.24	$33.67	298,600	—	—	—	—	—
2023-06-07	$33.06	$33.49	$32.76	$33.38	515,800	—	—	—	—	—
2023-06-06	$32.95	$33.27	$32.64	$33.03	552,000	—	—	—	—	—
2023-06-05	$32.98	$33.72	$32.90	$33.11	364,100	—	—	—	—	—
2023-06-02	$33.54	$34.27	$33.52	$34.17	390,200	—	—	—	—	—
2023-06-01	$32.81	$33.38	$32.60	$33.35	500,700	—	—	—	—	—
2023-05-31	$33.18	$33.60	$32.48	$32.60	699,000	—	—	—	—	—
2023-05-30	$34.01	$34.10	$33.14	$33.16	450,800	—	—	—	—	—
2023-05-26	$33.70	$34.27	$33.70	$34.17	278,700	—	—	—	—	—
2023-05-25	$33.74	$33.96	$33.40	$33.76	372,400	—	—	—	—	—
2023-05-24	$34.25	$34.31	$33.87	$34.06	415,000	—	—	—	—	—
2023-05-23	$34.67	$35.28	$34.51	$34.51	393,700	—	—	—	—	—
2023-05-22	$34.75	$34.80	$34.26	$34.70	462,400	—	—	—	—	—
2023-05-19	$35.12	$35.28	$34.31	$34.80	461,000	—	—	—	$0.30	—
2023-05-18	$35.18	$35.42	$34.74	$35.17	509,900	—	—	—	—	—
2023-05-17	$35.14	$35.52	$35.07	$35.41	474,000	—	—	—	—	—
2023-05-16	$35.34	$35.34	$35.03	$35.04	440,800	—	—	—	—	—
2023-05-15	$35.12	$35.45	$35.00	$35.38	344,300	—	—	—	—	—
2023-05-12	$35.05	$35.58	$34.56	$35.07	437,500	—	—	—	—	—
2023-05-11	$35.20	$35.49	$34.67	$35.04	468,000	—	—	—	—	—
2023-05-10	$36.18	$36.50	$35.36	$35.61	596,900	—	—	—	—	—
2023-05-09	$34.85	$35.68	$34.53	$35.62	1,136,300	—	—	—	—	—
2023-05-08	$35.47	$35.80	$33.97	$34.74	1,385,900	—	—	—	—	—
2023-05-05	$32.38	$33.12	$32.38	$32.74	575,200	—	—	—	—	—
2023-05-04	$33.23	$33.23	$32.00	$32.15	512,100	—	—	—	—	—
2023-05-03	$33.13	$34.03	$33.13	$33.42	555,600	—	—	—	—	—
2023-05-02	$33.49	$33.61	$32.76	$33.19	584,400	—	—	—	—	—
2023-05-01	$33.43	$33.77	$33.31	$33.49	335,300	—	—	—	—	—
2023-04-28	$33.15	$33.62	$33.15	$33.43	552,100	—	—	—	—	—
2023-04-27	$32.50	$33.21	$32.42	$33.21	460,000	—	—	—	—	—
2023-04-26	$32.55	$32.89	$32.34	$32.46	342,700	—	—	—	—	—
2023-04-25	$32.30	$33.23	$32.29	$32.90	632,600	—	—	—	—	—
2023-04-24	$32.54	$32.79	$32.51	$32.64	254,600	—	—	—	—	—
2023-04-21	$32.88	$33.09	$32.29	$32.57	385,100	—	—	—	—	—
2023-04-20	$32.42	$32.66	$32.06	$32.53	366,100	—	—	—	—	—
2023-04-19	$32.17	$32.50	$31.89	$32.49	410,400	—	—	—	—	—
2023-04-18	$31.78	$32.15	$31.73	$32.15	421,800	—	—	—	—	—
2023-04-17	$31.68	$31.74	$31.39	$31.72	371,500	—	—	—	—	—
2023-04-14	$31.55	$31.83	$31.19	$31.65	576,600	—	—	—	—	—
2023-04-13	$31.75	$31.95	$31.33	$31.72	361,600	—	—	—	—	—
2023-04-12	$32.39	$32.39	$31.22	$31.70	640,000	—	—	—	—	—
2023-04-11	$31.90	$32.51	$31.64	$32.30	1,588,800	—	—	—	—	—
2023-04-10	$32.19	$32.62	$31.64	$31.88	762,500	—	—	—	—	—
2023-04-06	$32.55	$32.72	$32.07	$32.45	407,300	—	—	—	—	—
2023-04-05	$33.47	$34.04	$32.42	$32.56	501,900	—	—	—	—	—
2023-04-04	$34.87	$34.87	$33.59	$33.76	460,100	—	—	—	—	—
2023-04-03	$34.73	$34.97	$34.35	$34.82	457,500	—	—	—	—	—
2023-03-31	$34.40	$34.76	$34.33	$34.70	455,100	—	—	—	—	—
2023-03-30	$34.13	$34.31	$33.97	$34.14	419,100	—	—	—	—	—
2023-03-29	$33.89	$33.89	$33.57	$33.86	345,300	—	—	—	—	—
2023-03-28	$33.18	$33.67	$33.04	$33.63	355,900	—	—	—	—	—
2023-03-27	$33.47	$33.50	$32.94	$33.22	548,200	—	—	—	—	—
2023-03-24	$32.19	$33.10	$32.12	$33.09	556,500	—	—	—	—	—
2023-03-23	$32.85	$33.20	$32.44	$32.66	449,800	—	—	—	—	—
2023-03-22	$33.56	$33.81	$32.81	$32.81	400,600	—	—	—	—	—
2023-03-21	$33.46	$33.81	$33.02	$33.46	465,500	—	—	—	—	—
2023-03-20	$32.53	$33.52	$32.20	$33.17	527,400	—	—	—	—	—
2023-03-17	$32.78	$32.78	$32.08	$32.20	1,459,000	—	—	—	—	—
2023-03-16	$32.89	$33.42	$32.53	$33.02	488,600	—	—	—	—	—
2023-03-15	$32.73	$33.14	$32.09	$33.13	698,800	—	—	—	—	—
2023-03-14	$33.62	$33.98	$32.75	$33.46	615,200	—	—	—	—	—
2023-03-13	$32.99	$34.19	$32.68	$32.93	896,200	—	—	—	—	—
2023-03-10	$34.35	$34.35	$33.28	$33.53	453,600	—	—	—	—	—
2023-03-09	$34.90	$34.99	$34.35	$34.39	432,000	—	—	—	—	—
2023-03-08	$35.11	$35.39	$34.67	$34.93	409,300	—	—	—	—	—
2023-03-07	$35.46	$35.98	$34.73	$34.97	406,200	—	—	—	—	—
2023-03-06	$37.23	$37.37	$35.17	$35.34	489,200	—	—	—	—	—
2023-03-03	$37.00	$37.52	$36.80	$37.41	524,700	—	—	—	—	—
2023-03-02	$36.05	$36.92	$35.87	$36.90	387,000	—	—	—	—	—
2023-03-01	$36.21	$36.35	$35.38	$36.22	410,700	—	—	—	—	—
2023-02-28	$35.72	$36.35	$35.72	$36.23	480,300	—	—	—	—	—
2023-02-27	$36.29	$36.47	$35.60	$35.91	326,100	—	—	—	—	—
2023-02-24	$35.76	$36.08	$35.51	$36.07	401,700	—	—	—	—	—
2023-02-23	$36.13	$36.44	$35.78	$36.16	322,000	—	—	—	—	—
2023-02-22	$36.02	$36.55	$35.81	$36.00	328,800	—	—	—	—	—
2023-02-21	$36.01	$36.64	$35.99	$36.01	698,100	—	—	—	—	—
2023-02-17	$35.59	$36.42	$35.32	$36.29	504,200	—	—	—	$0.30	—
2023-02-16	$35.40	$36.07	$35.32	$35.69	399,900	—	—	—	—	—
2023-02-15	$35.35	$35.94	$35.29	$35.86	330,500	—	—	—	—	—
2023-02-14	$35.95	$36.14	$35.57	$35.73	378,600	—	—	—	—	—
2023-02-13	$35.70	$36.32	$35.53	$36.07	393,400	—	—	—	—	—
2023-02-10	$34.90	$35.62	$34.59	$35.50	771,100	—	—	—	—	—
2023-02-09	$35.23	$35.32	$34.82	$34.99	714,300	—	—	—	—	—
2023-02-08	$35.24	$35.33	$34.72	$34.92	613,300	—	—	—	—	—
2023-02-07	$35.13	$35.46	$34.73	$35.35	865,600	—	—	—	—	—
2023-02-06	$35.47	$35.88	$33.42	$35.42	1,834,000	—	—	—	—	—
2023-02-03	$37.60	$37.75	$37.08	$37.25	867,500	—	—	—	—	—
2023-02-02	$37.15	$37.72	$36.88	$37.55	628,200	—	—	—	—	—
2023-02-01	$36.84	$37.77	$36.65	$37.44	555,800	—	—	—	—	—
2023-01-31	$36.38	$37.14	$36.02	$37.10	491,900	—	—	—	—	—
2023-01-30	$36.47	$36.62	$36.02	$36.13	389,000	—	—	—	—	—
2023-01-27	$36.61	$36.61	$36.16	$36.47	297,100	—	—	—	—	—
2023-01-26	$36.83	$36.95	$36.36	$36.62	292,200	—	—	—	—	—
2023-01-25	$36.18	$36.77	$36.08	$36.74	322,500	—	—	—	—	—
2023-01-24	$36.50	$36.57	$35.74	$36.32	300,700	—	—	—	—	—
2023-01-23	$35.89	$36.43	$35.77	$36.28	406,000	—	—	—	—	—
2023-01-20	$35.89	$36.15	$35.40	$35.92	397,400	—	—	—	—	—
2023-01-19	$36.05	$36.09	$35.66	$35.68	309,400	—	—	—	—	—
2023-01-18	$36.83	$37.20	$36.20	$36.38	393,300	—	—	—	—	—
2023-01-17	$37.17	$37.60	$36.91	$37.01	392,800	—	—	—	—	—
2023-01-13	$36.60	$37.57	$36.53	$37.09	582,600	—	—	—	—	—
2023-01-12	$37.16	$37.23	$36.44	$36.65	624,700	—	—	—	—	—
2023-01-11	$37.60	$37.89	$36.64	$36.91	624,000	—	—	—	—	—
2023-01-10	$36.78	$37.76	$36.78	$37.27	530,000	—	—	—	—	—
2023-01-09	$37.20	$37.48	$36.35	$36.59	755,900	—	—	—	—	—
2023-01-06	$35.90	$37.01	$35.90	$36.97	494,200	—	—	—	—	—
2023-01-05	$35.56	$35.85	$35.20	$35.60	439,900	—	—	—	—	—
2023-01-04	$34.39	$35.87	$34.39	$35.86	498,300	—	—	—	—	—
2023-01-03	$33.82	$34.20	$33.44	$34.17	383,200	—	—	—	—	—
2022-12-30	$34.06	$34.16	$33.44	$33.55	437,200	—	—	—	—	—
2022-12-29	$33.90	$34.61	$33.90	$34.36	344,000	—	—	—	—	—
2022-12-28	$34.19	$34.31	$33.63	$33.63	444,500	—	—	—	—	—
2022-12-27	$33.56	$34.27	$33.39	$34.11	322,800	—	—	—	—	—
2022-12-23	$33.30	$33.70	$33.18	$33.61	339,000	—	—	—	—	—
2022-12-22	$33.41	$33.56	$32.73	$33.37	375,900	—	—	—	—	—
2022-12-21	$33.06	$33.78	$33.04	$33.66	472,700	—	—	—	—	—
2022-12-20	$33.27	$33.48	$32.87	$32.98	452,200	—	—	—	—	—
2022-12-19	$33.65	$33.88	$33.05	$33.33	430,000	—	—	—	—	—
2022-12-16	$33.49	$33.80	$33.25	$33.58	1,025,000	—	—	—	—	—
2022-12-15	$34.68	$34.68	$33.76	$33.94	373,000	—	—	—	—	—
2022-12-14	$34.75	$35.58	$34.73	$35.06	464,700	—	—	—	—	—
2022-12-13	$34.95	$35.55	$34.83	$34.85	515,800	—	—	—	—	—
2022-12-12	$34.11	$34.62	$33.94	$34.62	326,900	—	—	—	—	—
2022-12-09	$34.71	$34.78	$34.23	$34.25	283,600	—	—	—	—	—
2022-12-08	$34.11	$34.74	$33.87	$34.72	356,200	—	—	—	—	—
2022-12-07	$34.40	$34.50	$34.10	$34.31	302,900	—	—	—	—	—
2022-12-06	$34.77	$34.77	$34.15	$34.33	413,100	—	—	—	—	—
2022-12-05	$34.44	$34.88	$34.13	$34.86	368,100	—	—	—	—	—
2022-12-02	$33.94	$34.90	$33.87	$34.88	429,400	—	—	—	—	—
2022-12-01	$34.00	$34.55	$34.00	$34.20	598,800	—	—	—	—	—
2022-11-30	$33.10	$34.09	$32.78	$34.09	528,000	—	—	—	—	—
2022-11-29	$32.96	$33.32	$32.75	$33.21	390,500	—	—	—	—	—
2022-11-28	$32.75	$33.03	$32.35	$32.96	488,300	—	—	—	—	—
2022-11-25	$32.67	$33.16	$32.60	$33.03	246,200	—	—	—	$0.30	—
2022-11-23	$33.04	$33.25	$32.68	$33.04	677,800	—	—	—	—	—
2022-11-22	$32.99	$33.11	$32.14	$32.87	551,700	—	—	—	—	—
2022-11-21	$32.19	$33.16	$32.07	$32.90	676,700	—	—	—	—	—
2022-11-18	$32.48	$32.67	$31.71	$32.05	660,300	—	—	—	—	—
2022-11-17	$31.58	$32.31	$31.19	$32.04	654,600	—	—	—	—	—
2022-11-16	$31.79	$32.05	$30.83	$31.99	772,500	—	—	—	—	—
2022-11-15	$31.00	$32.25	$30.58	$31.86	1,151,500	—	—	—	—	—
2022-11-14	$29.33	$30.56	$29.10	$29.60	827,800	—	—	—	—	—
2022-11-11	$29.44	$29.67	$28.92	$29.43	1,057,200	—	—	—	—	—
2022-11-10	$29.41	$30.10	$29.33	$29.45	841,800	—	—	—	—	—
2022-11-09	$29.03	$29.23	$28.22	$28.30	339,500	—	—	—	—	—
2022-11-08	$29.49	$29.86	$28.82	$29.37	383,900	—	—	—	—	—
2022-11-07	$29.32	$29.74	$28.91	$29.23	610,200	—	—	—	—	—
2022-11-04	$28.15	$29.17	$28.07	$29.07	509,000	—	—	—	—	—
2022-11-03	$28.15	$28.15	$27.57	$27.93	391,300	—	—	—	—	—
2022-11-02	$28.96	$29.47	$28.53	$28.55	628,700	—	—	—	—	—
2022-11-01	$29.14	$29.58	$28.99	$29.23	513,800	—	—	—	—	—
2022-10-31	$29.17	$29.38	$28.72	$28.89	658,600	—	—	—	—	—
2022-10-28	$28.85	$29.41	$28.71	$29.18	437,500	—	—	—	—	—
2022-10-27	$28.89	$29.35	$28.66	$28.77	336,500	—	—	—	—	—
2022-10-26	$28.50	$29.19	$28.34	$28.67	547,200	—	—	—	—	—
2022-10-25	$27.42	$28.41	$27.42	$28.40	413,400	—	—	—	—	—
2022-10-24	$27.30	$27.77	$26.85	$27.50	393,600	—	—	—	—	—
2022-10-21	$26.51	$27.28	$26.20	$27.13	679,300	—	—	—	—	—
2022-10-20	$27.20	$27.38	$26.16	$26.30	407,900	—	—	—	—	—
2022-10-19	$27.64	$27.99	$26.86	$27.17	391,600	—	—	—	—	—
2022-10-18	$27.61	$28.21	$27.61	$27.85	455,300	—	—	—	—	—
2022-10-17	$27.19	$27.59	$27.09	$27.25	463,900	—	—	—	—	—
2022-10-14	$27.05	$27.15	$26.30	$26.68	472,200	—	—	—	—	—
2022-10-13	$25.60	$26.85	$25.19	$26.72	545,800	—	—	—	—	—
2022-10-12	$26.18	$26.38	$25.94	$26.14	442,600	—	—	—	—	—
2022-10-11	$25.52	$26.54	$25.50	$26.01	465,300	—	—	—	—	—
2022-10-10	$25.53	$25.98	$25.29	$25.89	559,200	—	—	—	—	—
2022-10-07	$25.69	$25.97	$25.22	$25.58	935,800	—	—	—	—	—
2022-10-06	$26.54	$26.63	$25.80	$25.84	402,500	—	—	—	—	—
2022-10-05	$26.05	$27.03	$26.05	$26.62	764,800	—	—	—	—	—
2022-10-04	$26.31	$27.24	$26.31	$26.65	1,031,300	—	—	—	—	—
2022-10-03	$25.56	$26.58	$25.16	$26.05	849,200	—	—	—	—	—
2022-09-30	$25.23	$25.42	$24.82	$25.14	1,520,400	—	—	—	—	—
2022-09-29	$26.07	$26.19	$24.81	$25.17	1,375,000	—	—	—	—	—
2022-09-28	$26.23	$26.62	$25.69	$26.46	953,700	—	—	—	—	—
2022-09-27	$27.22	$27.63	$25.93	$26.04	1,044,300	—	—	—	—	—
2022-09-26	$26.88	$27.26	$26.76	$27.01	823,900	—	—	—	—	—
2022-09-23	$27.09	$27.23	$26.45	$27.03	981,200	—	—	—	—	—
2022-09-22	$27.92	$28.00	$27.37	$27.46	718,400	—	—	—	—	—
2022-09-21	$28.20	$28.63	$27.96	$28.00	568,700	—	—	—	—	—
2022-09-20	$27.98	$28.14	$27.81	$28.00	575,200	—	—	—	—	—
2022-09-19	$27.93	$28.25	$27.86	$28.18	416,300	—	—	—	—	—
2022-09-16	$27.84	$28.13	$27.69	$28.12	812,100	—	—	—	—	—
2022-09-15	$28.24	$28.61	$27.88	$28.03	795,500	—	—	—	—	—
2022-09-14	$28.28	$28.38	$27.97	$28.32	627,800	—	—	—	—	—
2022-09-13	$29.02	$29.17	$28.02	$28.18	696,300	—	—	—	—	—
2022-09-12	$28.70	$29.57	$28.70	$29.56	597,600	—	—	—	—	—
2022-09-09	$28.06	$28.79	$28.06	$28.52	498,300	—	—	—	—	—
2022-09-08	$28.31	$28.66	$27.76	$27.89	725,200	—	—	—	—	—
2022-09-07	$28.35	$28.61	$28.01	$28.44	825,600	—	—	—	—	—
2022-09-06	$28.31	$28.49	$28.06	$28.33	879,200	—	—	—	—	—
2022-09-02	$28.63	$28.63	$27.70	$28.07	2,670,900	—	—	—	—	—
2022-09-01	$27.76	$28.44	$27.45	$28.43	1,183,600	—	—	—	—	—
2022-08-31	$28.97	$29.18	$28.05	$28.10	473,600	—	—	—	—	—
2022-08-30	$29.73	$29.78	$28.98	$28.99	328,300	—	—	—	—	—
2022-08-29	$29.00	$29.74	$28.77	$29.48	505,100	—	—	—	—	—
2022-08-26	$30.64	$30.70	$29.25	$29.32	414,800	—	—	—	—	—
2022-08-25	$30.05	$30.76	$29.93	$30.64	309,500	—	—	—	—	—
2022-08-24	$30.05	$30.27	$29.65	$29.95	400,600	—	—	—	—	—
2022-08-23	$30.53	$30.69	$29.78	$30.27	627,300	—	—	—	—	—
2022-08-22	$30.96	$31.10	$30.64	$30.69	582,300	—	—	—	$0.30	—
2022-08-19	$31.74	$32.02	$31.53	$31.59	1,064,600	—	—	—	—	—
2022-08-18	$31.70	$31.99	$31.43	$31.89	369,800	—	—	—	—	—
2022-08-17	$31.92	$32.04	$31.57	$31.84	456,100	—	—	—	—	—
2022-08-16	$32.00	$32.51	$31.72	$32.11	455,300	—	—	—	—	—
2022-08-15	$32.01	$32.21	$31.77	$31.94	472,300	—	—	—	—	—
2022-08-12	$31.95	$32.36	$31.81	$32.32	511,400	—	—	—	—	—
2022-08-11	$31.19	$32.48	$31.19	$31.83	648,600	—	—	—	—	—
2022-08-10	$30.64	$31.09	$29.93	$31.00	858,700	—	—	—	—	—
2022-08-09	$31.05	$31.20	$29.87	$30.79	906,200	—	—	—	—	—
2022-08-08	$29.92	$32.47	$29.54	$31.65	1,220,500	—	—	—	—	—
2022-08-05	$30.06	$30.61	$29.76	$30.54	643,200	—	—	—	—	—
2022-08-04	$30.35	$30.53	$30.07	$30.19	374,700	—	—	—	—	—
2022-08-03	$29.96	$30.57	$29.80	$30.52	364,900	—	—	—	—	—
2022-08-02	$30.46	$30.46	$29.68	$29.92	359,800	—	—	—	—	—
2022-08-01	$29.29	$30.44	$29.29	$30.36	447,500	—	—	—	—	—
2022-07-29	$29.53	$29.78	$29.19	$29.53	560,800	—	—	—	—	—
2022-07-28	$29.65	$30.26	$29.33	$29.81	640,400	—	—	—	—	—
2022-07-27	$29.54	$29.68	$29.09	$29.54	372,300	—	—	—	—	—
2022-07-26	$29.09	$29.42	$28.68	$29.34	444,100	—	—	—	—	—
2022-07-25	$29.44	$29.74	$29.20	$29.38	352,600	—	—	—	—	—
2022-07-22	$29.36	$29.41	$28.91	$29.37	381,600	—	—	—	—	—
2022-07-21	$28.87	$29.18	$28.55	$29.17	372,000	—	—	—	—	—
2022-07-20	$29.45	$29.77	$28.70	$29.13	772,600	—	—	—	—	—
2022-07-19	$28.86	$29.43	$28.79	$29.33	463,600	—	—	—	—	—
2022-07-18	$28.66	$28.92	$28.24	$28.38	604,200	—	—	—	—	—
2022-07-15	$28.52	$28.75	$28.15	$28.51	404,300	—	—	—	—	—
2022-07-14	$27.92	$28.11	$27.59	$27.99	523,600	—	—	—	—	—
2022-07-13	$27.79	$28.34	$27.58	$28.23	404,400	—	—	—	—	—
2022-07-12	$27.81	$28.63	$27.80	$28.11	515,200	—	—	—	—	—
2022-07-11	$28.12	$28.51	$27.58	$27.73	499,600	—	—	—	—	—
2022-07-08	$28.82	$28.94	$28.39	$28.50	397,800	—	—	—	—	—
2022-07-07	$29.34	$29.62	$28.64	$28.82	553,600	—	—	—	—	—
2022-07-06	$29.36	$29.56	$28.58	$29.14	576,900	—	—	—	—	—
2022-07-05	$28.60	$29.41	$28.27	$29.40	506,300	—	—	—	—	—
2022-07-01	$28.40	$29.04	$28.24	$29.00	381,500	—	—	—	—	—
2022-06-30	$27.86	$28.47	$27.68	$28.35	504,300	—	—	—	—	—
2022-06-29	$28.16	$28.19	$27.64	$28.04	390,300	—	—	—	—	—
2022-06-28	$28.67	$28.78	$28.19	$28.26	514,700	—	—	—	—	—
2022-06-27	$28.69	$28.78	$28.19	$28.35	475,700	—	—	—	—	—
2022-06-24	$28.13	$29.20	$28.11	$28.67	1,183,500	—	—	—	—	—
2022-06-23	$26.66	$28.13	$26.66	$27.95	655,200	—	—	—	—	—
2022-06-22	$26.17	$26.65	$26.10	$26.53	598,600	—	—	—	—	—
2022-06-21	$26.41	$26.47	$25.99	$26.26	607,700	—	—	—	—	—
2022-06-17	$26.32	$26.71	$25.96	$26.09	1,035,400	—	—	—	—	—
2022-06-16	$25.91	$26.06	$25.17	$26.02	977,200	—	—	—	—	—
2022-06-15	$26.54	$26.78	$26.00	$26.27	850,000	—	—	—	—	—
2022-06-14	$27.23	$27.34	$26.03	$26.34	690,600	—	—	—	—	—
2022-06-13	$28.70	$28.80	$27.22	$27.40	723,100	—	—	—	—	—
2022-06-10	$29.36	$29.62	$28.94	$29.20	440,100	—	—	—	—	—
2022-06-09	$29.58	$30.08	$29.53	$29.69	455,200	—	—	—	—	—
2022-06-08	$30.19	$30.47	$29.70	$29.75	315,800	—	—	—	—	—
2022-06-07	$29.60	$30.49	$29.31	$30.44	611,000	—	—	—	—	—
2022-06-06	$30.31	$30.33	$29.55	$29.79	552,500	—	—	—	—	—
2022-06-03	$29.64	$30.49	$29.45	$30.29	608,300	—	—	—	—	—
2022-06-02	$29.39	$29.82	$28.96	$29.80	397,700	—	—	—	—	—
2022-06-01	$30.00	$30.07	$28.95	$29.53	749,900	—	—	—	—	—
2022-05-31	$30.71	$30.82	$29.98	$29.99	1,110,800	—	—	—	—	—
2022-05-27	$30.94	$31.08	$30.74	$31.02	504,100	—	—	—	—	—
2022-05-26	$30.59	$31.01	$30.47	$30.47	623,800	—	—	—	—	—
2022-05-25	$30.74	$31.33	$30.23	$30.41	533,400	—	—	—	—	—
2022-05-24	$30.69	$30.88	$30.05	$30.85	601,600	—	—	—	$0.30	—
2022-05-23	$31.34	$31.83	$30.78	$31.23	654,200	—	—	—	—	—
2022-05-20	$32.41	$32.54	$30.71	$31.11	1,689,400	—	—	—	—	—
2022-05-19	$32.46	$32.73	$31.68	$32.17	637,900	—	—	—	—	—
2022-05-18	$33.89	$33.89	$32.31	$32.73	624,800	—	—	—	—	—
2022-05-17	$33.16	$34.28	$33.10	$34.13	596,300	—	—	—	—	—
2022-05-16	$33.19	$33.48	$32.67	$32.79	801,500	—	—	—	—	—
2022-05-13	$32.28	$33.42	$32.17	$33.27	860,900	—	—	—	—	—
2022-05-12	$31.10	$32.24	$31.10	$31.93	751,400	—	—	—	—	—
2022-05-11	$31.42	$32.50	$31.17	$31.21	966,800	—	—	—	—	—
2022-05-10	$33.74	$33.75	$30.70	$31.05	1,184,300	—	—	—	—	—
2022-05-09	$31.45	$34.00	$31.16	$33.52	2,176,500	—	—	—	—	—
2022-05-06	$29.84	$30.11	$29.37	$29.98	699,900	—	—	—	—	—
2022-05-05	$30.52	$30.66	$29.52	$29.84	426,600	—	—	—	—	—
2022-05-04	$29.89	$30.82	$29.76	$30.76	642,000	—	—	—	—	—
2022-05-03	$29.70	$30.41	$29.54	$30.03	402,100	—	—	—	—	—
2022-05-02	$30.19	$30.47	$29.26	$29.84	679,000	—	—	—	—	—
2022-04-29	$31.27	$31.47	$30.15	$30.29	466,800	—	—	—	—	—
2022-04-28	$30.90	$31.52	$30.70	$31.31	397,300	—	—	—	—	—
2022-04-27	$30.60	$31.14	$30.21	$30.66	642,500	—	—	—	—	—
2022-04-26	$31.79	$31.94	$30.80	$30.80	525,800	—	—	—	—	—
2022-04-25	$31.60	$32.14	$30.83	$32.09	675,200	—	—	—	—	—
2022-04-22	$32.01	$32.10	$31.45	$31.64	490,500	—	—	—	—	—
2022-04-21	$31.35	$32.03	$31.29	$31.91	646,400	—	—	—	—	—
2022-04-20	$31.38	$31.75	$31.13	$31.16	450,800	—	—	—	—	—
2022-04-19	$30.11	$31.26	$30.11	$31.15	576,500	—	—	—	—	—
2022-04-18	$30.31	$30.55	$29.96	$30.12	502,000	—	—	—	—	—
2022-04-14	$30.44	$30.76	$30.13	$30.35	541,500	—	—	—	—	—
2022-04-13	$30.36	$30.69	$30.23	$30.50	460,000	—	—	—	—	—
2022-04-12	$30.49	$31.01	$30.15	$30.29	558,800	—	—	—	—	—
2022-04-11	$29.47	$30.57	$29.44	$30.35	716,100	—	—	—	—	—
2022-04-08	$29.63	$29.94	$29.40	$29.55	513,700	—	—	—	—	—
2022-04-07	$29.70	$29.94	$29.01	$29.55	674,800	—	—	—	—	—
2022-04-06	$30.30	$30.39	$29.46	$29.65	698,800	—	—	—	—	—
2022-04-05	$31.17	$31.49	$30.49	$30.58	594,100	—	—	—	—	—
2022-04-04	$31.00	$31.35	$30.46	$31.29	667,400	—	—	—	—	—
2022-04-01	$30.97	$31.17	$30.47	$30.96	660,500	—	—	—	—	—
2022-03-31	$30.64	$30.87	$30.40	$30.76	736,000	—	—	—	—	—
2022-03-30	$30.64	$30.86	$30.42	$30.64	444,800	—	—	—	—	—
2022-03-29	$30.40	$30.94	$30.40	$30.81	608,700	—	—	—	—	—
2022-03-28	$30.42	$30.47	$29.84	$30.33	482,500	—	—	—	—	—
2022-03-25	$29.78	$30.68	$29.78	$30.42	631,300	—	—	—	—	—
2022-03-24	$29.87	$30.09	$29.64	$29.77	569,600	—	—	—	—	—
2022-03-23	$30.64	$30.78	$29.79	$29.85	460,700	—	—	—	—	—
2022-03-22	$30.56	$30.99	$30.35	$30.64	603,700	—	—	—	—	—
2022-03-21	$30.52	$30.71	$30.32	$30.43	376,600	—	—	—	—	—
2022-03-18	$30.52	$30.71	$30.08	$30.55	1,359,400	—	—	—	—	—
2022-03-17	$30.10	$30.86	$30.10	$30.51	596,500	—	—	—	—	—
2022-03-16	$30.02	$30.55	$29.77	$30.46	920,100	—	—	—	—	—
2022-03-15	$29.79	$30.41	$29.60	$29.89	715,400	—	—	—	—	—
2022-03-14	$29.77	$30.29	$29.49	$29.62	703,100	—	—	—	—	—
2022-03-11	$29.78	$29.87	$29.16	$29.38	869,700	—	—	—	—	—
2022-03-10	$30.30	$30.50	$29.04	$29.65	754,100	—	—	—	—	—
2022-03-09	$30.44	$31.31	$30.44	$30.50	597,400	—	—	—	—	—
2022-03-08	$30.10	$31.19	$29.61	$29.90	869,400	—	—	—	—	—
2022-03-07	$31.70	$31.77	$30.10	$30.20	757,900	—	—	—	—	—
2022-03-04	$32.57	$32.69	$30.77	$31.64	1,118,500	—	—	—	—	—
2022-03-03	$32.71	$33.10	$32.60	$32.91	660,400	—	—	—	—	—
2022-03-02	$31.97	$32.78	$31.76	$32.66	623,600	—	—	—	—	—
2022-03-01	$33.16	$33.19	$31.73	$31.88	957,100	—	—	—	—	—
2022-02-28	$33.65	$33.72	$33.01	$33.39	926,100	—	—	—	—	—
2022-02-25	$33.40	$34.30	$33.31	$34.07	542,000	—	—	—	—	—
2022-02-24	$33.00	$33.32	$32.38	$33.15	859,500	—	—	—	—	—
2022-02-23	$33.84	$34.15	$33.48	$33.55	498,300	—	—	—	—	—
2022-02-22	$33.50	$34.00	$33.34	$33.65	546,200	—	—	—	—	—
2022-02-18	$34.67	$34.89	$34.17	$34.43	667,200	—	—	—	$0.30	—
2022-02-17	$34.74	$35.06	$34.57	$34.91	567,100	—	—	—	—	—
2022-02-16	$34.17	$34.81	$34.11	$34.77	668,400	—	—	—	—	—
2022-02-15	$33.80	$34.53	$33.74	$34.38	1,274,400	—	—	—	—	—
2022-02-14	$34.07	$34.32	$33.12	$33.67	736,200	—	—	—	—	—
2022-02-11	$34.33	$34.63	$33.90	$34.07	617,300	—	—	—	—	—
2022-02-10	$34.00	$34.60	$33.80	$34.22	923,600	—	—	—	—	—
2022-02-09	$34.90	$35.23	$34.10	$34.24	1,165,900	—	—	—	—	—
2022-02-08	$34.90	$35.26	$34.53	$34.75	1,128,800	—	—	—	—	—
2022-02-07	$34.34	$35.89	$33.70	$34.94	2,494,900	—	—	—	—	—
2022-02-04	$36.21	$36.66	$34.04	$34.15	1,354,300	—	—	—	—	—
2022-02-03	$37.00	$37.39	$36.71	$36.73	512,200	—	—	—	—	—
2022-02-02	$36.88	$37.27	$36.42	$37.16	790,600	—	—	—	—	—
2022-02-01	$37.59	$37.70	$36.69	$37.06	691,100	—	—	—	—	—
2022-01-31	$37.24	$37.63	$36.76	$37.61	671,500	—	—	—	—	—
2022-01-28	$37.02	$37.61	$36.27	$37.60	750,600	—	—	—	—	—
2022-01-27	$37.70	$38.14	$37.04	$37.29	449,200	—	—	—	—	—
2022-01-26	$38.02	$38.69	$37.43	$37.60	740,400	—	—	—	—	—
2022-01-25	$39.20	$39.34	$38.14	$38.55	645,300	—	—	—	—	—
2022-01-24	$38.59	$39.48	$38.50	$39.36	578,900	—	—	—	—	—
2022-01-21	$39.26	$39.60	$38.71	$38.93	598,100	—	—	—	—	—
2022-01-20	$40.19	$40.38	$39.15	$39.21	625,600	—	—	—	—	—
2022-01-19	$41.20	$41.28	$40.15	$40.32	564,800	—	—	—	—	—
2022-01-18	$40.64	$41.62	$40.54	$41.13	740,500	—	—	—	—	—
2022-01-14	$40.27	$41.03	$40.18	$40.99	647,200	—	—	—	—	—
2022-01-13	$40.64	$41.18	$40.23	$40.33	956,100	—	—	—	—	—
2022-01-12	$41.50	$41.50	$40.40	$40.53	456,600	—	—	—	—	—
2022-01-11	$41.15	$41.51	$40.70	$41.46	567,400	—	—	—	—	—
2022-01-10	$40.89	$41.07	$40.25	$40.72	405,300	—	—	—	—	—
2022-01-07	$40.33	$40.90	$40.26	$40.79	659,900	—	—	—	—	—
2022-01-06	$40.73	$40.90	$40.25	$40.26	496,400	—	—	—	—	—
2022-01-05	$40.80	$41.29	$40.47	$40.50	510,700	—	—	—	—	—
2022-01-04	$40.87	$41.30	$40.72	$40.79	525,600	—	—	—	—	—
2022-01-03	$40.01	$40.78	$40.01	$40.72	617,400	—	—	—	—	—
2021-12-31	$39.42	$40.23	$39.33	$40.10	614,800	—	—	—	—	—
2021-12-30	$39.83	$39.95	$39.14	$39.42	457,400	—	—	—	—	—
2021-12-29	$39.24	$39.86	$39.22	$39.84	745,800	—	—	—	—	—
2021-12-28	$39.13	$39.47	$38.81	$39.28	344,500	—	—	—	—	—
2021-12-27	$38.52	$39.15	$38.31	$39.04	463,800	—	—	—	—	—
2021-12-23	$38.26	$38.83	$38.18	$38.50	359,700	—	—	—	—	—
2021-12-22	$38.12	$38.43	$37.75	$38.25	472,500	—	—	—	—	—
2021-12-21	$37.70	$38.20	$37.02	$38.07	847,100	—	—	—	—	—
2021-12-20	$37.51	$37.82	$37.05	$37.67	658,600	—	—	—	—	—
2021-12-17	$38.09	$38.37	$37.56	$37.78	1,226,100	—	—	—	—	—
2021-12-16	$38.44	$38.86	$37.74	$38.09	779,400	—	—	—	—	—
2021-12-15	$39.39	$39.64	$38.27	$38.35	724,200	—	—	—	—	—
2021-12-14	$39.13	$39.88	$39.00	$39.41	848,900	—	—	—	—	—
2021-12-13	$39.13	$39.54	$38.66	$39.00	587,900	—	—	—	—	—
2021-12-10	$39.50	$39.89	$39.30	$39.38	381,500	—	—	—	—	—
2021-12-09	$39.40	$39.92	$39.12	$39.46	403,200	—	—	—	—	—
2021-12-08	$39.41	$39.83	$39.28	$39.49	417,100	—	—	—	—	—
2021-12-07	$39.34	$39.66	$38.95	$39.15	657,800	—	—	—	—	—
2021-12-06	$38.86	$39.66	$38.56	$39.30	569,800	—	—	—	—	—
2021-12-03	$37.74	$38.63	$37.67	$38.43	554,300	—	—	—	—	—
2021-12-02	$37.46	$37.95	$37.32	$37.62	672,100	—	—	—	—	—
2021-12-01	$37.72	$38.29	$37.15	$37.24	624,200	—	—	—	—	—
2021-11-30	$37.01	$37.47	$36.69	$37.19	801,400	—	—	—	—	—
2021-11-29	$38.69	$38.69	$37.22	$37.38	586,500	—	—	—	$0.30	—
2021-11-26	$38.90	$39.04	$37.99	$38.79	512,300	—	—	—	—	—
2021-11-24	$39.27	$39.67	$38.88	$39.55	687,100	—	—	—	—	—
2021-11-23	$39.12	$39.57	$38.97	$39.29	640,900	—	—	—	—	—
2021-11-22	$38.08	$39.15	$38.03	$39.07	523,600	—	—	—	—	—
2021-11-19	$37.42	$38.46	$37.42	$38.07	462,900	—	—	—	—	—
2021-11-18	$39.09	$39.23	$37.42	$37.66	625,500	—	—	—	—	—
2021-11-17	$39.31	$39.51	$38.57	$38.86	590,000	—	—	—	—	—
2021-11-16	$38.82	$39.55	$38.76	$39.32	472,500	—	—	—	—	—
2021-11-15	$38.44	$38.81	$38.19	$38.75	720,300	—	—	—	—	—
2021-11-12	$39.85	$40.00	$38.20	$38.35	817,500	—	—	—	—	—
2021-11-11	$39.00	$39.98	$39.00	$39.92	584,600	—	—	—	—	—
2021-11-10	$38.55	$40.40	$38.42	$39.32	789,400	—	—	—	—	—
2021-11-09	$38.40	$38.76	$38.10	$38.55	747,700	—	—	—	—	—
2021-11-08	$38.72	$38.90	$38.20	$38.41	529,500	—	—	—	—	—
2021-11-05	$38.17	$38.73	$38.15	$38.54	600,700	—	—	—	—	—
2021-11-04	$37.90	$38.39	$37.71	$37.82	506,800	—	—	—	—	—
2021-11-03	$37.43	$38.17	$37.43	$38.00	538,100	—	—	—	—	—
2021-11-02	$37.42	$37.90	$37.01	$37.50	714,600	—	—	—	—	—
2021-11-01	$36.55	$37.35	$36.49	$37.27	693,600	—	—	—	—	—
2021-10-29	$36.55	$36.99	$36.36	$36.47	454,500	—	—	—	—	—
2021-10-28	$36.42	$36.68	$36.20	$36.66	444,800	—	—	—	—	—
2021-10-27	$36.78	$36.87	$36.14	$36.28	733,500	—	—	—	—	—
2021-10-26	$37.31	$37.59	$36.69	$36.79	469,300	—	—	—	—	—
2021-10-25	$36.96	$37.31	$36.44	$37.22	641,100	—	—	—	—	—
2021-10-22	$37.22	$37.25	$36.78	$37.02	580,200	—	—	—	—	—
2021-10-21	$37.32	$37.70	$37.21	$37.38	364,400	—	—	—	—	—
2021-10-20	$37.19	$37.84	$37.19	$37.42	509,800	—	—	—	—	—
2021-10-19	$37.28	$37.36	$36.68	$37.27	691,600	—	—	—	—	—
2021-10-18	$37.52	$37.88	$37.17	$37.19	569,400	—	—	—	—	—
2021-10-15	$38.57	$38.83	$37.71	$37.96	542,100	—	—	—	—	—
2021-10-14	$38.15	$38.34	$37.85	$38.10	621,500	—	—	—	—	—
2021-10-13	$38.28	$38.29	$37.69	$37.95	692,600	—	—	—	—	—
2021-10-12	$38.18	$38.66	$37.95	$38.23	653,700	—	—	—	—	—
2021-10-11	$38.96	$39.10	$38.39	$38.40	470,300	—	—	—	—	—
2021-10-08	$39.22	$39.55	$38.97	$38.97	315,700	—	—	—	—	—
2021-10-07	$39.54	$40.07	$39.23	$39.26	567,000	—	—	—	—	—
2021-10-06	$39.26	$39.62	$39.03	$39.47	404,300	—	—	—	—	—
2021-10-05	$40.03	$40.45	$39.22	$39.54	503,400	—	—	—	—	—
2021-10-04	$39.52	$40.06	$39.38	$39.88	698,900	—	—	—	—	—
2021-10-01	$39.11	$39.94	$38.82	$39.64	741,600	—	—	—	—	—
2021-09-30	$39.94	$39.94	$39.04	$39.05	576,300	—	—	—	—	—
2021-09-29	$39.43	$39.97	$39.11	$39.78	646,300	—	—	—	—	—
2021-09-28	$39.61	$40.01	$39.20	$39.43	539,700	—	—	—	—	—
2021-09-27	$38.82	$39.99	$38.71	$39.55	728,000	—	—	—	—	—
2021-09-24	$38.58	$38.79	$38.05	$38.52	649,000	—	—	—	—	—
2021-09-23	$37.64	$38.84	$37.55	$38.65	960,600	—	—	—	—	—
2021-09-22	$37.32	$37.85	$37.29	$37.62	654,800	—	—	—	—	—
2021-09-21	$38.00	$38.19	$36.99	$37.15	922,800	—	—	—	—	—
2021-09-20	$38.14	$38.60	$37.66	$37.99	790,900	—	—	—	—	—
2021-09-17	$38.62	$38.75	$38.28	$38.61	1,456,000	—	—	—	—	—
2021-09-16	$38.42	$38.71	$37.83	$38.44	680,100	—	—	—	—	—
2021-09-15	$38.10	$38.57	$37.95	$38.39	705,900	—	—	—	—	—
2021-09-14	$38.86	$38.88	$37.81	$38.20	818,900	—	—	—	—	—
2021-09-13	$38.30	$38.99	$38.30	$38.86	867,100	—	—	—	—	—
2021-09-10	$38.77	$39.16	$38.17	$38.18	915,700	—	—	—	—	—
2021-09-09	$39.45	$39.45	$38.52	$38.67	608,600	—	—	—	—	—
2021-09-08	$38.53	$39.65	$38.49	$39.54	659,200	—	—	—	—	—
2021-09-07	$39.75	$39.75	$38.68	$38.70	839,300	—	—	—	—	—
2021-09-03	$39.45	$39.92	$39.40	$39.77	432,700	—	—	—	—	—
2021-09-02	$39.85	$39.92	$39.56	$39.62	642,700	—	—	—	—	—
2021-09-01	$39.44	$39.90	$39.34	$39.65	680,200	—	—	—	—	—
2021-08-31	$39.57	$39.71	$39.10	$39.34	784,700	—	—	—	—	—
2021-08-30	$39.25	$39.80	$39.19	$39.46	806,800	—	—	—	—	—
2021-08-27	$38.88	$39.50	$38.86	$39.11	569,800	—	—	—	—	—
2021-08-26	$39.00	$39.13	$38.38	$38.83	762,000	—	—	—	—	—
2021-08-25	$38.90	$39.26	$38.79	$39.00	555,500	—	—	—	—	—
2021-08-24	$38.89	$39.34	$38.45	$38.89	792,500	—	—	—	—	—
2021-08-23	$39.65	$39.88	$38.70	$38.80	1,701,100	—	—	—	$0.30	—
2021-08-20	$39.37	$40.31	$39.37	$39.99	813,700	—	—	—	—	—
2021-08-19	$39.31	$39.88	$39.03	$39.14	739,600	—	—	—	—	—
2021-08-18	$40.72	$40.86	$39.68	$39.72	504,400	—	—	—	—	—
2021-08-17	$40.07	$40.89	$39.89	$40.69	725,900	—	—	—	—	—
2021-08-16	$40.70	$41.19	$40.24	$40.29	600,800	—	—	—	—	—
2021-08-13	$41.12	$41.45	$40.61	$40.66	570,200	—	—	—	—	—
2021-08-12	$40.56	$40.75	$40.10	$40.61	753,500	—	—	—	—	—
2021-08-11	$40.14	$41.04	$40.07	$40.64	989,500	—	—	—	—	—
2021-08-10	$40.00	$40.44	$38.85	$39.80	1,120,400	—	—	—	—	—
2021-08-09	$40.49	$42.24	$39.91	$40.55	848,000	—	—	—	—	—
2021-08-06	$41.55	$41.55	$40.60	$40.80	538,000	—	—	—	—	—
2021-08-05	$41.29	$41.84	$41.13	$41.19	538,900	—	—	—	—	—
2021-08-04	$42.11	$42.48	$41.02	$41.15	441,600	—	—	—	—	—
2021-08-03	$42.17	$42.67	$41.53	$42.52	482,800	—	—	—	—	—
2021-08-02	$43.02	$43.10	$42.01	$42.17	525,300	—	—	—	—	—
2021-07-30	$42.58	$43.16	$42.45	$42.85	638,700	—	—	—	—	—
2021-07-29	$42.30	$42.80	$41.90	$42.76	512,200	—	—	—	—	—
2021-07-28	$41.77	$42.32	$41.53	$41.94	477,700	—	—	—	—	—
2021-07-27	$41.58	$41.94	$41.33	$41.76	639,500	—	—	—	—	—
2021-07-26	$40.64	$41.82	$40.61	$41.63	490,300	—	—	—	—	—
2021-07-23	$40.45	$40.88	$40.15	$40.65	354,700	—	—	—	—	—
2021-07-22	$41.11	$41.25	$40.36	$40.55	448,800	—	—	—	—	—
2021-07-21	$40.89	$41.59	$40.80	$41.15	500,000	—	—	—	—	—
2021-07-20	$40.98	$41.47	$40.65	$40.70	582,300	—	—	—	—	—
2021-07-19	$40.44	$41.20	$40.34	$40.92	785,600	—	—	—	—	—
2021-07-16	$41.23	$41.69	$40.92	$41.01	597,800	—	—	—	—	—
2021-07-15	$41.37	$41.60	$40.69	$41.07	523,900	—	—	—	—	—
2021-07-14	$41.93	$42.29	$41.20	$41.47	719,700	—	—	—	—	—
2021-07-13	$42.54	$42.90	$41.50	$41.66	734,000	—	—	—	—	—
2021-07-12	$42.51	$42.96	$41.98	$42.93	611,900	—	—	—	—	—
2021-07-09	$42.25	$42.95	$42.18	$42.78	406,300	—	—	—	—	—
2021-07-08	$42.14	$42.70	$41.64	$42.10	641,800	—	—	—	—	—
2021-07-07	$42.66	$43.15	$42.39	$42.79	513,600	—	—	—	—	—
2021-07-06	$42.27	$42.89	$42.05	$42.79	1,034,000	—	—	—	—	—
2021-07-02	$43.18	$43.18	$41.99	$42.27	564,100	—	—	—	—	—
2021-07-01	$43.17	$43.58	$42.78	$43.21	801,700	—	—	—	—	—
2021-06-30	$43.43	$43.52	$42.35	$42.98	920,300	—	—	—	—	—
2021-06-29	$43.66	$44.16	$43.37	$43.60	504,600	—	—	—	—	—
2021-06-28	$42.40	$43.38	$41.97	$43.31	801,000	—	—	—	—	—
2021-06-25	$42.41	$42.88	$42.01	$42.20	8,358,700	—	—	—	—	—
2021-06-24	$42.70	$42.70	$42.33	$42.50	590,200	—	—	—	—	—
2021-06-23	$42.51	$42.99	$42.25	$42.46	520,200	—	—	—	—	—
2021-06-22	$42.45	$42.86	$42.12	$42.56	651,500	—	—	—	—	—
2021-06-21	$42.78	$42.92	$42.39	$42.47	546,000	—	—	—	—	—
2021-06-18	$42.65	$42.99	$42.40	$42.54	747,900	—	—	—	—	—
2021-06-17	$43.30	$43.45	$42.78	$43.18	629,000	—	—	—	—	—
2021-06-16	$44.59	$44.59	$43.45	$43.45	456,100	—	—	—	—	—
2021-06-15	$44.27	$44.79	$44.17	$44.56	301,700	—	—	—	—	—
2021-06-14	$44.87	$44.95	$44.17	$44.34	340,100	—	—	—	—	—
2021-06-11	$44.43	$44.73	$44.00	$44.70	458,600	—	—	—	—	—
2021-06-10	$44.74	$45.09	$44.00	$44.22	484,200	—	—	—	—	—
2021-06-09	$44.01	$44.37	$43.85	$44.36	343,400	—	—	—	—	—
2021-06-08	$44.12	$44.33	$43.44	$44.06	659,200	—	—	—	—	—
2021-06-07	$45.00	$45.17	$43.80	$44.15	676,000	—	—	—	—	—
2021-06-04	$45.89	$46.00	$44.81	$45.20	446,000	—	—	—	—	—
2021-06-03	$44.61	$45.69	$44.17	$45.66	576,200	—	—	—	—	—
2021-06-02	$46.51	$46.58	$44.19	$44.74	974,100	—	—	—	—	—
2021-06-01	$46.25	$46.45	$45.72	$46.33	331,100	—	—	—	—	—
2021-05-28	$45.88	$46.06	$45.60	$46.04	262,200	—	—	—	—	—
2021-05-27	$46.20	$46.69	$45.89	$45.91	395,800	—	—	—	—	—
2021-05-26	$46.05	$46.47	$45.79	$46.22	361,200	—	—	—	—	—
2021-05-25	$46.38	$46.52	$46.01	$46.02	499,900	—	—	—	—	—
2021-05-24	$46.29	$46.85	$46.15	$46.29	383,500	—	—	—	—	—
2021-05-21	$45.80	$46.42	$45.62	$45.98	479,700	—	—	—	$0.30	—
2021-05-20	$45.96	$46.43	$45.78	$45.99	551,700	—	—	—	—	—
2021-05-19	$46.10	$46.45	$45.48	$45.99	521,900	—	—	—	—	—
2021-05-18	$47.47	$47.79	$46.41	$46.46	436,400	—	—	—	—	—
2021-05-17	$47.91	$48.15	$47.43	$47.55	392,500	—	—	—	—	—
2021-05-14	$47.55	$48.01	$47.15	$47.99	710,700	—	—	—	—	—
2021-05-13	$47.19	$48.12	$46.80	$47.21	732,200	—	—	—	—	—
2021-05-12	$49.31	$49.49	$47.17	$47.21	1,016,800	—	—	—	—	—
2021-05-11	$50.51	$50.51	$49.31	$49.85	425,500	—	—	—	—	—
2021-05-10	$51.00	$51.20	$49.19	$50.53	798,500	—	—	—	—	—
2021-05-07	$49.43	$50.76	$49.09	$50.53	729,700	—	—	—	—	—
2021-05-06	$48.99	$49.49	$48.47	$49.38	394,600	—	—	—	—	—
2021-05-05	$49.96	$50.04	$48.30	$48.68	540,900	—	—	—	—	—
2021-05-04	$49.70	$50.19	$49.41	$49.96	254,500	—	—	—	—	—
2021-05-03	$49.90	$50.54	$49.39	$49.76	420,100	—	—	—	—	—
2021-04-30	$49.47	$50.00	$49.10	$49.30	355,300	—	—	—	—	—
2021-04-29	$49.78	$50.20	$49.63	$49.72	313,700	—	—	—	—	—
2021-04-28	$49.98	$50.27	$49.36	$49.92	296,600	—	—	—	—	—
2021-04-27	$50.00	$50.10	$49.56	$49.87	399,300	—	—	—	—	—
2021-04-26	$50.37	$50.75	$50.08	$50.10	511,500	—	—	—	—	—
2021-04-23	$50.96	$51.11	$50.45	$50.64	509,200	—	—	—	—	—
2021-04-22	$50.43	$50.96	$50.29	$50.51	447,400	—	—	—	—	—
2021-04-21	$50.46	$51.38	$50.38	$50.52	478,800	—	—	—	—	—
2021-04-20	$50.00	$50.69	$49.81	$50.38	441,500	—	—	—	—	—
2021-04-19	$49.36	$50.23	$49.35	$50.05	442,100	—	—	—	—	—
2021-04-16	$49.88	$50.29	$49.46	$49.67	352,100	—	—	—	—	—
2021-04-15	$48.92	$49.48	$48.55	$49.48	213,800	—	—	—	—	—
2021-04-14	$48.56	$48.83	$48.19	$48.56	191,800	—	—	—	—	—
2021-04-13	$48.70	$48.99	$48.18	$48.45	293,800	—	—	—	—	—
2021-04-12	$48.83	$49.08	$48.58	$49.07	302,300	—	—	—	—	—
2021-04-09	$48.88	$49.02	$47.97	$48.88	488,500	—	—	—	—	—
2021-04-08	$47.51	$49.03	$47.43	$48.94	610,600	—	—	—	—	—
2021-04-07	$47.50	$47.89	$47.07	$47.62	226,600	—	—	—	—	—
2021-04-06	$47.63	$48.40	$47.21	$47.51	841,700	—	—	—	—	—
2021-04-05	$48.65	$48.65	$47.29	$47.63	768,400	—	—	—	—	—
2021-04-01	$47.43	$48.55	$46.96	$48.37	583,700	—	—	—	—	—
2021-03-31	$48.38	$48.88	$47.43	$47.46	517,000	—	—	—	—	—
2021-03-30	$48.73	$49.29	$48.13	$48.32	380,200	—	—	—	—	—
2021-03-29	$48.36	$48.98	$47.91	$48.69	517,700	—	—	—	—	—
2021-03-26	$47.89	$48.93	$47.34	$48.19	628,000	—	—	—	—	—
2021-03-25	$46.03	$47.78	$45.69	$47.60	466,800	—	—	—	—	—
2021-03-24	$46.17	$47.10	$45.71	$45.99	420,200	—	—	—	—	—
2021-03-23	$46.68	$46.82	$45.28	$45.81	846,700	—	—	—	—	—
2021-03-22	$47.23	$47.42	$46.49	$47.04	531,000	—	—	—	—	—
2021-03-19	$47.62	$48.58	$47.31	$47.40	1,035,800	—	—	—	—	—
2021-03-18	$48.61	$49.32	$47.47	$47.50	549,200	—	—	—	—	—
2021-03-17	$48.77	$49.65	$48.32	$49.01	518,100	—	—	—	—	—
2021-03-16	$49.02	$49.26	$48.06	$48.63	448,800	—	—	—	—	—
2021-03-15	$48.00	$49.06	$47.88	$49.01	488,900	—	—	—	—	—
2021-03-12	$46.61	$48.04	$46.42	$47.98	843,400	—	—	—	—	—
2021-03-11	$46.06	$46.77	$45.82	$46.31	710,200	—	—	—	—	—
2021-03-10	$44.42	$46.11	$44.42	$45.81	643,600	—	—	—	—	—
2021-03-09	$44.08	$45.12	$43.83	$44.48	736,800	—	—	—	—	—
2021-03-08	$44.64	$45.48	$43.95	$43.95	635,600	—	—	—	—	—
2021-03-05	$43.39	$44.78	$42.79	$44.67	695,800	—	—	—	—	—
2021-03-04	$42.39	$43.47	$41.76	$42.84	825,500	—	—	—	—	—
2021-03-03	$42.40	$42.84	$41.76	$42.38	721,700	—	—	—	—	—
2021-03-02	$42.10	$42.42	$41.60	$42.16	769,000	—	—	—	—	—
2021-03-01	$42.78	$43.15	$42.18	$42.19	489,600	—	—	—	—	—
2021-02-26	$42.06	$42.44	$41.14	$41.80	867,000	—	—	—	—	—
2021-02-25	$43.05	$43.45	$41.84	$41.93	443,900	—	—	—	—	—
2021-02-24	$43.18	$43.88	$42.65	$42.95	869,700	—	—	—	—	—
2021-02-23	$44.66	$44.68	$43.37	$43.90	903,300	—	—	—	—	—
2021-02-22	$43.95	$45.18	$43.28	$44.49	1,152,500	—	—	—	—	—
2021-02-19	$46.30	$46.73	$44.12	$44.15	942,000	—	—	—	—	—
2021-02-18	$47.10	$47.46	$46.14	$46.18	643,300	—	—	—	$0.30	—
2021-02-17	$46.21	$47.72	$46.19	$47.54	851,000	—	—	—	—	—
2021-02-16	$46.95	$47.10	$46.12	$46.42	339,000	—	—	—	—	—
2021-02-12	$45.65	$46.87	$44.92	$46.82	663,100	—	—	—	—	—
2021-02-11	$46.34	$46.48	$45.11	$45.70	760,000	—	—	—	—	—
2021-02-10	$46.95	$47.53	$46.02	$46.25	1,108,200	—	—	—	—	—
2021-02-09	$47.98	$48.11	$46.47	$46.62	740,100	—	—	—	—	—
2021-02-08	$51.75	$52.85	$48.00	$48.73	1,174,600	—	—	—	—	—
2021-02-05	$47.31	$48.65	$47.31	$47.38	720,500	—	—	—	—	—
2021-02-04	$46.81	$47.82	$45.88	$46.77	494,000	—	—	—	—	—
2021-02-03	$46.70	$47.07	$46.01	$46.51	435,000	—	—	—	—	—
2021-02-02	$44.72	$46.95	$44.35	$46.75	750,100	—	—	—	—	—
2021-02-01	$44.34	$44.62	$43.13	$44.17	595,900	—	—	—	—	—
2021-01-29	$44.74	$45.01	$43.50	$43.84	494,300	—	—	—	—	—
2021-01-28	$45.39	$45.77	$43.77	$44.74	455,300	—	—	—	—	—
2021-01-27	$46.14	$47.74	$45.37	$45.40	512,000	—	—	—	—	—
2021-01-26	$48.61	$48.76	$46.63	$46.70	494,200	—	—	—	—	—
2021-01-25	$48.04	$49.74	$47.90	$48.51	365,900	—	—	—	—	—
2021-01-22	$47.75	$48.24	$47.48	$48.00	251,500	—	—	—	—	—
2021-01-21	$48.10	$48.48	$47.73	$47.82	249,500	—	—	—	—	—
2021-01-20	$47.90	$48.50	$47.71	$48.10	464,400	—	—	—	—	—
2021-01-19	$48.36	$49.18	$47.82	$48.01	670,000	—	—	—	—	—
2021-01-15	$47.65	$48.44	$46.93	$48.01	540,400	—	—	—	—	—
2021-01-14	$46.79	$47.88	$46.24	$47.64	553,600	—	—	—	—	—
2021-01-13	$46.62	$46.85	$45.92	$46.38	465,700	—	—	—	—	—
2021-01-12	$45.71	$46.82	$45.67	$46.55	570,600	—	—	—	—	—
2021-01-11	$45.75	$46.31	$45.42	$45.78	377,800	—	—	—	—	—
2021-01-08	$45.73	$45.93	$45.13	$45.92	396,500	—	—	—	—	—
2021-01-07	$44.92	$46.00	$44.53	$45.73	558,600	—	—	—	—	—
2021-01-06	$43.17	$44.83	$42.79	$44.81	896,800	—	—	—	—	—
2021-01-05	$42.25	$43.34	$42.24	$43.04	462,900	—	—	—	—	—
2021-01-04	$42.37	$42.68	$41.67	$42.24	510,900	—	—	—	—	—
2020-12-31	$43.10	$43.31	$42.03	$42.18	761,500	—	—	—	—	—
2020-12-30	$43.60	$44.04	$42.67	$43.03	450,000	—	—	—	—	—
2020-12-29	$44.15	$44.31	$43.54	$43.65	342,500	—	—	—	—	—
2020-12-28	$43.80	$44.30	$43.69	$43.85	287,800	—	—	—	—	—
2020-12-24	$43.46	$43.73	$43.03	$43.62	168,600	—	—	—	—	—
2020-12-23	$43.28	$43.74	$42.95	$43.31	359,000	—	—	—	—	—
2020-12-22	$42.60	$43.23	$42.43	$42.92	360,100	—	—	—	—	—
2020-12-21	$42.07	$42.77	$41.32	$42.65	393,900	—	—	—	—	—
2020-12-18	$43.41	$43.84	$42.39	$42.69	1,041,600	—	—	—	—	—
2020-12-17	$43.25	$43.50	$42.75	$43.26	479,200	—	—	—	—	—
2020-12-16	$42.72	$43.38	$42.72	$42.97	479,600	—	—	—	—	—
2020-12-15	$42.61	$42.89	$42.07	$42.47	1,080,500	—	—	—	—	—
2020-12-14	$42.62	$43.10	$42.15	$42.34	344,200	—	—	—	—	—
2020-12-11	$43.15	$43.57	$42.39	$42.39	456,100	—	—	—	—	—
2020-12-10	$42.86	$43.69	$42.71	$43.39	497,300	—	—	—	—	—
2020-12-09	$43.37	$43.83	$42.77	$42.94	310,900	—	—	—	—	—
2020-12-08	$42.83	$43.18	$42.30	$43.03	722,800	—	—	—	—	—
2020-12-07	$43.09	$43.60	$42.60	$42.96	519,200	—	—	—	—	—
2020-12-04	$43.26	$43.97	$43.16	$43.27	511,900	—	—	—	—	—
2020-12-03	$42.51	$43.65	$42.47	$43.08	576,000	—	—	—	—	—
2020-12-02	$41.75	$42.72	$41.44	$42.54	691,700	—	—	—	—	—
2020-12-01	$41.72	$42.66	$41.69	$41.89	742,600	—	—	—	—	—
2020-11-30	$41.79	$42.01	$41.25	$41.89	560,300	—	—	—	—	—
2020-11-27	$41.70	$42.01	$41.35	$41.83	214,700	—	—	—	$0.30	—
2020-11-25	$41.50	$42.59	$41.40	$42.01	568,800	—	—	—	—	—
2020-11-24	$41.78	$42.18	$40.91	$41.64	973,600	—	—	—	—	—
2020-11-23	$41.50	$41.81	$40.74	$41.44	541,400	—	—	—	—	—
2020-11-20	$41.55	$41.95	$40.90	$41.26	454,500	—	—	—	—	—
2020-11-19	$41.19	$41.98	$41.12	$41.43	762,400	—	—	—	—	—
2020-11-18	$42.08	$42.57	$41.20	$41.22	557,900	—	—	—	—	—
2020-11-17	$42.44	$43.09	$41.89	$42.15	707,700	—	—	—	—	—
2020-11-16	$42.43	$43.02	$40.56	$42.98	1,737,100	—	—	—	—	—
2020-11-13	$40.74	$42.77	$40.70	$42.21	1,505,100	—	—	—	—	—
2020-11-12	$42.34	$43.51	$40.10	$40.20	3,335,700	—	—	—	—	—
2020-11-11	$47.88	$48.62	$46.86	$47.18	846,400	—	—	—	—	—
2020-11-10	$46.93	$47.71	$46.30	$47.36	689,800	—	—	—	—	—
2020-11-09	$47.39	$47.88	$45.32	$46.30	809,900	—	—	—	—	—
2020-11-06	$44.75	$45.56	$44.13	$45.20	539,500	—	—	—	—	—
2020-11-05	$43.74	$44.90	$43.43	$44.50	648,200	—	—	—	—	—
2020-11-04	$42.09	$43.72	$42.09	$43.30	674,200	—	—	—	—	—
2020-11-03	$42.05	$42.87	$41.70	$42.66	607,200	—	—	—	—	—
2020-11-02	$39.73	$41.52	$39.62	$41.50	581,600	—	—	—	—	—
2020-10-30	$39.35	$39.66	$38.67	$39.35	486,200	—	—	—	—	—
2020-10-29	$39.19	$40.01	$38.66	$39.50	338,200	—	—	—	—	—
2020-10-28	$39.70	$40.17	$38.74	$39.25	448,100	—	—	—	—	—
2020-10-27	$41.75	$41.81	$40.36	$40.44	418,400	—	—	—	—	—
2020-10-26	$40.82	$41.67	$40.82	$41.56	349,300	—	—	—	—	—
2020-10-23	$41.69	$41.98	$40.68	$41.29	299,000	—	—	—	—	—
2020-10-22	$40.92	$41.68	$40.42	$41.38	537,600	—	—	—	—	—
2020-10-21	$41.17	$41.43	$40.62	$40.98	452,500	—	—	—	—	—
2020-10-20	$41.36	$41.93	$41.04	$41.12	270,900	—	—	—	—	—
2020-10-19	$41.75	$41.93	$40.82	$40.98	351,100	—	—	—	—	—
2020-10-16	$41.58	$41.84	$40.98	$41.64	301,300	—	—	—	—	—
2020-10-15	$40.87	$41.84	$40.75	$41.71	365,100	—	—	—	—	—
2020-10-14	$41.97	$42.58	$41.10	$41.41	445,700	—	—	—	—	—
2020-10-13	$41.39	$42.02	$40.88	$41.93	915,100	—	—	—	—	—
2020-10-12	$41.40	$42.15	$41.14	$41.37	436,700	—	—	—	—	—
2020-10-09	$41.14	$41.58	$40.52	$41.22	379,500	—	—	—	—	—
2020-10-08	$40.69	$41.30	$40.46	$41.07	313,900	—	—	—	—	—
2020-10-07	$41.35	$41.71	$40.43	$40.49	535,300	—	—	—	—	—
2020-10-06	$41.21	$41.95	$41.02	$41.15	593,900	—	—	—	—	—
2020-10-05	$40.80	$41.31	$40.46	$41.21	609,900	—	—	—	—	—
2020-10-02	$39.69	$41.05	$39.56	$40.46	712,100	—	—	—	—	—
2020-10-01	$39.21	$40.48	$38.95	$40.24	719,600	—	—	—	—	—
2020-09-30	$39.20	$39.85	$38.87	$39.14	560,700	—	—	—	—	—
2020-09-29	$39.80	$40.10	$39.27	$39.31	378,700	—	—	—	—	—
2020-09-28	$39.98	$40.42	$39.57	$39.64	561,500	—	—	—	—	—
2020-09-25	$38.95	$39.72	$38.87	$39.41	318,700	—	—	—	—	—
2020-09-24	$39.00	$39.64	$38.59	$39.14	326,800	—	—	—	—	—
2020-09-23	$39.72	$40.31	$39.11	$39.20	482,000	—	—	—	—	—
2020-09-22	$39.92	$40.26	$39.32	$39.72	525,600	—	—	—	—	—
2020-09-21	$39.30	$39.72	$39.08	$39.51	597,500	—	—	—	—	—
2020-09-18	$40.31	$40.43	$39.13	$40.00	1,852,800	—	—	—	—	—
2020-09-17	$40.20	$40.80	$39.50	$40.24	656,400	—	—	—	—	—
2020-09-16	$40.18	$40.96	$39.82	$40.42	611,800	—	—	—	—	—
2020-09-15	$40.98	$41.66	$40.02	$40.08	693,400	—	—	—	—	—
2020-09-14	$41.65	$41.69	$40.73	$40.80	658,900	—	—	—	—	—
2020-09-11	$40.89	$41.77	$40.67	$41.23	947,900	—	—	—	—	—
2020-09-10	$43.67	$44.61	$40.62	$40.67	1,193,400	—	—	—	—	—
2020-09-09	$44.46	$44.75	$43.37	$43.60	584,500	—	—	—	—	—
2020-09-08	$45.43	$45.59	$43.90	$44.17	676,600	—	—	—	—	—
2020-09-04	$45.92	$46.06	$44.39	$45.80	644,300	—	—	—	—	—
2020-09-03	$46.50	$46.74	$44.67	$45.62	449,600	—	—	—	—	—
2020-09-02	$46.50	$46.91	$46.26	$46.60	542,300	—	—	—	—	—
2020-09-01	$46.55	$48.26	$46.28	$46.67	610,500	—	—	—	—	—
2020-08-31	$47.08	$47.19	$46.25	$46.29	574,000	—	—	—	—	—
2020-08-28	$47.20	$47.26	$46.40	$47.08	448,800	—	—	—	—	—
2020-08-27	$48.44	$48.66	$46.96	$47.10	505,500	—	—	—	—	—
2020-08-26	$46.89	$48.07	$46.80	$47.92	568,100	—	—	—	—	—
2020-08-25	$47.29	$47.59	$46.54	$47.11	436,800	—	—	—	—	—
2020-08-24	$46.83	$47.50	$46.61	$47.19	629,100	—	—	—	—	—
2020-08-21	$46.33	$46.91	$46.08	$46.60	509,900	—	—	—	—	—
2020-08-20	$46.26	$46.75	$45.73	$46.39	430,500	—	—	—	—	—
2020-08-19	$46.11	$46.97	$45.98	$46.68	595,000	—	—	—	$0.30	—
2020-08-18	$45.17	$46.38	$45.17	$45.91	766,400	—	—	—	—	—
2020-08-17	$45.49	$46.16	$45.19	$45.26	535,200	—	—	—	—	—
2020-08-14	$44.90	$45.99	$44.50	$45.18	515,100	—	—	—	—	—
2020-08-13	$45.19	$45.88	$44.95	$45.04	444,200	—	—	—	—	—
2020-08-12	$45.83	$46.35	$45.19	$45.31	565,200	—	—	—	—	—
2020-08-11	$47.05	$47.20	$45.18	$45.29	943,800	—	—	—	—	—
2020-08-10	$46.00	$47.26	$45.33	$46.72	841,700	—	—	—	—	—
2020-08-07	$47.23	$47.71	$45.47	$46.25	675,600	—	—	—	—	—
2020-08-06	$45.86	$48.14	$45.80	$47.43	1,274,300	—	—	—	—	—
2020-08-05	$48.58	$49.58	$43.43	$45.55	3,012,300	—	—	—	—	—
2020-08-04	$51.43	$53.19	$51.06	$52.98	886,600	—	—	—	—	—
2020-08-03	$50.53	$52.50	$50.43	$51.71	736,900	—	—	—	—	—
2020-07-31	$50.12	$50.14	$48.93	$50.13	545,500	—	—	—	—	—
2020-07-30	$50.27	$50.46	$49.09	$50.12	424,500	—	—	—	—	—
2020-07-29	$49.12	$50.73	$49.09	$50.66	509,200	—	—	—	—	—
2020-07-28	$49.60	$49.85	$49.08	$49.14	327,400	—	—	—	—	—
2020-07-27	$48.70	$49.28	$48.46	$49.11	356,100	—	—	—	—	—
2020-07-24	$48.42	$48.96	$47.88	$48.15	270,600	—	—	—	—	—
2020-07-23	$48.87	$49.92	$48.65	$48.83	472,300	—	—	—	—	—
2020-07-22	$48.92	$49.28	$48.23	$48.76	837,700	—	—	—	—	—
2020-07-21	$49.91	$50.28	$48.66	$48.87	547,400	—	—	—	—	—
2020-07-20	$50.62	$50.62	$49.36	$49.64	296,700	—	—	—	—	—
2020-07-17	$49.94	$50.56	$49.35	$50.49	431,800	—	—	—	—	—
2020-07-16	$49.55	$50.14	$49.24	$49.70	379,700	—	—	—	—	—
2020-07-15	$50.67	$51.28	$49.26	$49.74	481,800	—	—	—	—	—
2020-07-14	$48.49	$49.76	$48.49	$49.73	596,000	—	—	—	—	—
2020-07-13	$49.72	$50.09	$48.51	$48.60	523,700	—	—	—	—	—
2020-07-10	$47.87	$49.48	$47.86	$49.23	586,100	—	—	—	—	—
2020-07-09	$48.12	$48.45	$47.35	$47.86	530,000	—	—	—	—	—
2020-07-08	$47.56	$48.52	$47.46	$48.01	532,500	—	—	—	—	—
2020-07-07	$47.39	$47.94	$46.99	$47.53	294,600	—	—	—	—	—
2020-07-06	$48.76	$49.26	$47.71	$47.78	855,300	—	—	—	—	—
2020-07-02	$47.49	$49.17	$47.49	$48.05	589,800	—	—	—	—	—
2020-07-01	$47.55	$48.38	$46.79	$46.82	665,600	—	—	—	—	—
2020-06-30	$46.53	$47.86	$46.48	$47.49	1,616,900	—	—	—	—	—
2020-06-29	$45.71	$46.33	$45.38	$46.18	1,193,200	—	—	—	—	—
2020-06-26	$46.56	$46.86	$45.04	$45.28	1,809,400	—	—	—	—	—
2020-06-25	$45.93	$46.83	$45.54	$46.71	966,800	—	—	—	—	—
2020-06-24	$46.69	$46.90	$45.21	$45.90	655,100	—	—	—	—	—
2020-06-23	$47.33	$48.01	$47.10	$47.21	791,800	—	—	—	—	—
2020-06-22	$47.15	$47.15	$46.19	$46.51	447,900	—	—	—	—	—
2020-06-19	$47.15	$48.23	$46.74	$47.05	770,300	—	—	—	—	—
2020-06-18	$47.21	$47.51	$46.61	$46.74	383,900	—	—	—	—	—
2020-06-17	$47.82	$48.24	$47.18	$47.56	494,300	—	—	—	—	—
2020-06-16	$48.67	$48.94	$46.71	$47.68	771,800	—	—	—	—	—
2020-06-15	$44.58	$47.12	$44.55	$46.82	595,300	—	—	—	—	—
2020-06-12	$45.89	$46.22	$44.17	$45.44	503,400	—	—	—	—	—
2020-06-11	$45.79	$47.00	$44.60	$44.65	732,900	—	—	—	—	—
2020-06-10	$48.22	$48.52	$46.22	$47.43	639,800	—	—	—	—	—
2020-06-09	$48.00	$49.10	$47.19	$48.15	1,054,900	—	—	—	—	—
2020-06-08	$48.33	$49.26	$47.97	$48.53	790,100	—	—	—	—	—
2020-06-05	$48.00	$48.71	$47.35	$47.92	774,300	—	—	—	—	—
2020-06-04	$45.86	$46.94	$45.24	$46.63	835,300	—	—	—	—	—
2020-06-03	$45.61	$46.86	$45.55	$46.12	733,800	—	—	—	—	—
2020-06-02	$44.39	$46.45	$44.17	$45.07	649,600	—	—	—	—	—
2020-06-01	$44.08	$44.53	$43.49	$44.28	716,000	—	—	—	—	—
2020-05-29	$43.38	$44.14	$43.14	$43.88	501,900	—	—	—	—	—
2020-05-28	$45.95	$45.95	$43.61	$43.87	705,400	—	—	—	—	—
2020-05-27	$44.90	$45.45	$43.71	$45.23	968,600	—	—	—	—	—
2020-05-26	$45.60	$46.74	$44.37	$44.46	775,400	—	—	—	—	—
2020-05-22	$44.22	$44.58	$43.64	$44.04	493,600	—	—	—	—	—
2020-05-21	$43.39	$45.06	$43.29	$44.06	766,300	—	—	—	—	—
2020-05-20	$43.70	$44.24	$42.86	$43.20	928,500	—	—	—	—	—
2020-05-19	$43.78	$45.20	$43.06	$43.14	764,100	—	—	—	$0.30	—
2020-05-18	$43.29	$45.43	$43.29	$43.63	878,000	—	—	—	—	—
2020-05-15	$40.12	$42.35	$39.74	$41.34	685,900	—	—	—	—	—
2020-05-14	$39.01	$40.07	$38.50	$39.72	691,300	—	—	—	—	—
2020-05-13	$41.20	$41.28	$39.23	$39.84	950,900	—	—	—	—	—
2020-05-12	$41.02	$41.85	$40.48	$41.32	863,800	—	—	—	—	—
2020-05-11	$40.56	$41.47	$39.88	$40.84	896,400	—	—	—	—	—
2020-05-08	$41.17	$42.73	$39.87	$40.75	1,030,500	—	—	—	—	—
2020-05-07	$38.20	$40.25	$37.15	$39.36	1,189,300	—	—	—	—	—
2020-05-06	$38.62	$39.25	$37.31	$37.65	671,800	—	—	—	—	—
2020-05-05	$37.56	$39.02	$37.28	$38.68	822,500	—	—	—	—	—
2020-05-04	$37.49	$37.64	$36.25	$37.06	414,500	—	—	—	—	—
2020-05-01	$38.18	$39.32	$37.54	$37.94	559,400	—	—	—	—	—
2020-04-30	$40.24	$40.59	$38.72	$38.96	573,200	—	—	—	—	—
2020-04-29	$39.60	$40.93	$39.22	$40.45	775,900	—	—	—	—	—
2020-04-28	$38.55	$39.71	$37.72	$38.80	875,200	—	—	—	—	—
2020-04-27	$35.95	$38.78	$35.90	$37.98	743,300	—	—	—	—	—
2020-04-24	$35.44	$36.15	$34.99	$35.71	632,100	—	—	—	—	—
2020-04-23	$34.61	$35.65	$34.35	$35.03	499,800	—	—	—	—	—
2020-04-22	$35.79	$35.79	$34.12	$34.28	648,900	—	—	—	—	—
2020-04-21	$33.44	$35.35	$33.15	$34.72	944,200	—	—	—	—	—
2020-04-20	$34.09	$35.38	$33.85	$34.50	1,083,300	—	—	—	—	—
2020-04-17	$35.42	$36.67	$34.21	$34.69	1,029,900	—	—	—	—	—
2020-04-16	$34.50	$35.13	$33.71	$34.61	695,000	—	—	—	—	—
2020-04-15	$34.33	$36.47	$33.45	$34.21	678,700	—	—	—	—	—
2020-04-14	$35.39	$36.33	$34.60	$35.96	586,600	—	—	—	—	—
2020-04-13	$35.45	$35.49	$32.70	$34.16	806,200	—	—	—	—	—
2020-04-09	$34.63	$37.67	$34.42	$35.85	1,151,300	—	—	—	—	—
2020-04-08	$32.10	$34.49	$31.52	$33.73	799,600	—	—	—	—	—
2020-04-07	$32.61	$33.60	$31.31	$31.70	915,700	—	—	—	—	—
2020-04-06	$28.70	$30.83	$28.33	$30.59	1,034,600	—	—	—	—	—
2020-04-03	$28.45	$29.19	$26.63	$27.24	1,139,000	—	—	—	—	—
2020-04-02	$28.09	$29.61	$27.84	$28.61	1,196,200	—	—	—	—	—
2020-04-01	$28.84	$29.42	$27.56	$28.49	947,600	—	—	—	—	—
2020-03-31	$31.83	$32.00	$29.86	$30.25	1,131,700	—	—	—	—	—
2020-03-30	$30.50	$32.21	$29.09	$31.62	1,313,600	—	—	—	—	—
2020-03-27	$33.42	$33.58	$30.46	$31.13	1,264,400	—	—	—	—	—
2020-03-26	$36.03	$36.82	$33.77	$34.73	1,217,500	—	—	—	—	—
2020-03-25	$33.33	$37.20	$31.86	$35.39	1,153,500	—	—	—	—	—
2020-03-24	$29.37	$33.72	$29.22	$33.33	876,300	—	—	—	—	—
2020-03-23	$32.06	$32.81	$26.60	$28.37	1,401,300	—	—	—	—	—
2020-03-20	$35.51	$35.79	$31.59	$32.61	1,128,300	—	—	—	—	—
2020-03-19	$32.76	$35.08	$29.60	$35.01	1,452,000	—	—	—	—	—
2020-03-18	$35.93	$36.71	$31.59	$33.04	1,027,300	—	—	—	—	—
2020-03-17	$35.62	$38.27	$34.97	$37.71	1,087,800	—	—	—	—	—
2020-03-16	$33.01	$36.49	$32.81	$34.77	1,389,900	—	—	—	—	—
2020-03-13	$41.88	$42.32	$38.03	$40.13	1,303,300	—	—	—	—	—
2020-03-12	$40.71	$41.43	$38.19	$40.13	1,378,800	—	—	—	—	—
2020-03-11	$43.87	$44.35	$42.33	$43.77	1,106,800	—	—	—	—	—
2020-03-10	$45.31	$45.51	$42.59	$45.27	1,326,900	—	—	—	—	—
2020-03-09	$43.61	$45.26	$42.44	$43.60	1,086,100	—	—	—	—	—
2020-03-06	$44.78	$46.70	$44.65	$46.43	618,200	—	—	—	—	—
2020-03-05	$46.16	$46.76	$45.38	$46.58	513,500	—	—	—	—	—
2020-03-04	$46.96	$47.65	$46.61	$47.50	687,500	—	—	—	—	—
2020-03-03	$46.25	$47.76	$45.81	$45.96	1,174,600	—	—	—	—	—
2020-03-02	$43.38	$46.21	$42.73	$46.19	1,016,000	—	—	—	—	—
2020-02-28	$43.19	$44.37	$41.90	$42.99	2,318,500	—	—	—	—	—
2020-02-27	$46.01	$46.61	$44.15	$44.19	1,242,200	—	—	—	—	—
2020-02-26	$49.28	$49.92	$46.62	$46.86	981,300	—	—	—	—	—
2020-02-25	$50.37	$50.49	$48.77	$49.08	635,600	—	—	—	—	—
2020-02-24	$49.63	$51.00	$49.17	$50.19	1,092,200	—	—	—	—	—
2020-02-21	$51.04	$51.61	$50.67	$51.38	794,800	—	—	—	—	—
2020-02-20	$50.69	$51.49	$50.41	$51.37	520,700	—	—	—	$0.30	—
2020-02-19	$51.06	$51.69	$50.75	$51.10	832,700	—	—	—	—	—
2020-02-18	$51.29	$51.50	$50.61	$51.03	653,300	—	—	—	—	—
2020-02-14	$51.86	$51.99	$51.41	$51.47	387,400	—	—	—	—	—
2020-02-13	$51.96	$52.01	$51.43	$51.85	398,900	—	—	—	—	—
2020-02-12	$52.68	$52.85	$51.46	$52.28	685,100	—	—	—	—	—
2020-02-11	$53.40	$53.84	$52.42	$52.47	788,700	—	—	—	—	—
2020-02-10	$52.88	$53.42	$52.63	$53.31	843,700	—	—	—	—	—
2020-02-07	$51.73	$53.23	$51.46	$52.93	649,100	—	—	—	—	—
2020-02-06	$51.50	$52.47	$51.17	$51.75	1,171,500	—	—	—	—	—
2020-02-05	$48.78	$52.64	$48.08	$51.00	2,586,100	—	—	—	—	—
2020-02-04	$48.91	$50.59	$48.74	$50.32	1,092,800	—	—	—	—	—
2020-02-03	$46.67	$48.78	$46.53	$48.34	656,200	—	—	—	—	—
2020-01-31	$47.50	$47.80	$46.16	$46.26	675,500	—	—	—	—	—
2020-01-30	$46.50	$47.57	$46.04	$47.52	680,000	—	—	—	—	—
2020-01-29	$48.25	$48.55	$46.76	$46.81	652,400	—	—	—	—	—
2020-01-28	$48.10	$48.29	$47.53	$48.10	453,900	—	—	—	—	—
2020-01-27	$47.58	$48.00	$47.13	$47.96	772,900	—	—	—	—	—
2020-01-24	$48.58	$48.79	$47.98	$48.43	758,900	—	—	—	—	—
2020-01-23	$48.39	$48.64	$47.75	$48.50	598,800	—	—	—	—	—
2020-01-22	$48.97	$49.68	$48.51	$48.59	784,700	—	—	—	—	—
2020-01-21	$49.07	$49.90	$48.81	$48.86	1,268,100	—	—	—	—	—
2020-01-17	$48.95	$49.78	$48.38	$49.31	934,900	—	—	—	—	—
2020-01-16	$48.46	$49.35	$48.34	$49.18	544,000	—	—	—	—	—
2020-01-15	$47.06	$48.66	$46.97	$48.23	811,400	—	—	—	—	—
2020-01-14	$46.72	$47.32	$45.65	$47.10	1,057,300	—	—	—	—	—
2020-01-13	$48.39	$48.50	$46.48	$46.91	660,200	—	—	—	—	—
2020-01-10	$49.56	$49.56	$48.20	$48.48	640,900	—	—	—	—	—
2020-01-09	$50.07	$50.17	$48.48	$49.50	991,900	—	—	—	—	—
2020-01-08	$49.74	$50.72	$49.44	$50.19	561,600	—	—	—	—	—
2020-01-07	$49.34	$49.95	$49.08	$49.48	737,200	—	—	—	—	—
2020-01-06	$48.34	$49.98	$48.21	$49.08	502,400	—	—	—	—	—
2020-01-03	$47.93	$49.02	$47.50	$48.59	403,300	—	—	—	—	—
2020-01-02	$50.39	$50.42	$47.82	$48.55	635,600	—	—	—	—	—
2019-12-31	$50.00	$50.63	$49.93	$50.22	616,900	—	—	—	—	—
2019-12-30	$50.72	$51.28	$50.06	$50.24	895,900	—	—	—	—	—
2019-12-27	$50.95	$51.15	$50.60	$50.88	279,200	—	—	—	—	—
2019-12-26	$51.28	$51.56	$50.72	$50.88	191,300	—	—	—	—	—
2019-12-24	$50.69	$51.15	$50.45	$51.01	159,500	—	—	—	—	—
2019-12-23	$51.13	$51.24	$50.55	$50.73	349,900	—	—	—	—	—
2019-12-20	$50.73	$51.79	$50.44	$51.06	1,381,800	—	—	—	—	—
2019-12-19	$49.50	$50.57	$49.50	$50.13	349,500	—	—	—	—	—
2019-12-18	$49.58	$49.60	$48.91	$49.31	573,900	—	—	—	—	—
2019-12-17	$50.15	$50.65	$49.63	$49.67	373,000	—	—	—	—	—
2019-12-16	$50.43	$51.15	$50.24	$50.30	583,200	—	—	—	—	—
2019-12-13	$50.42	$50.79	$49.66	$50.13	529,300	—	—	—	—	—
2019-12-12	$50.24	$51.00	$50.24	$50.68	394,200	—	—	—	—	—
2019-12-11	$50.56	$50.67	$50.02	$50.19	493,800	—	—	—	—	—
2019-12-10	$51.06	$51.47	$50.17	$50.56	732,800	—	—	—	—	—
2019-12-09	$51.69	$51.97	$50.80	$51.41	728,400	—	—	—	—	—
2019-12-06	$51.99	$53.03	$51.41	$52.10	1,104,000	—	—	—	—	—
2019-12-05	$50.89	$51.84	$50.60	$51.73	985,100	—	—	—	—	—
2019-12-04	$50.56	$51.00	$50.28	$50.77	916,400	—	—	—	—	—
2019-12-03	$49.56	$50.50	$48.73	$50.50	1,047,300	—	—	—	—	—
2019-12-02	$49.94	$50.16	$49.34	$49.91	527,600	—	—	—	—	—
2019-11-29	$50.06	$50.37	$49.59	$49.89	275,900	—	—	—	—	—
2019-11-27	$50.86	$50.95	$49.29	$50.43	599,800	—	—	—	—	—
2019-11-26	$50.00	$51.14	$49.29	$50.92	913,200	—	—	—	—	—
2019-11-25	$50.25	$50.80	$49.39	$50.08	1,200,000	—	—	—	$0.30	—
2019-11-22	$49.79	$51.28	$49.38	$50.21	1,123,900	—	—	—	—	—
2019-11-21	$47.86	$49.88	$47.55	$49.09	1,211,200	—	—	—	—	—
2019-11-20	$47.73	$48.12	$47.14	$47.73	883,600	—	—	—	—	—
2019-11-19	$48.87	$48.89	$47.61	$47.81	697,600	—	—	—	—	—
2019-11-18	$48.53	$48.99	$47.49	$48.40	836,500	—	—	—	—	—
2019-11-15	$48.70	$49.70	$48.50	$48.81	867,300	—	—	—	—	—
2019-11-14	$49.00	$50.90	$48.01	$48.60	1,977,400	—	—	—	—	—
2019-11-13	$49.72	$50.03	$45.64	$48.38	4,799,500	—	—	—	—	—
2019-11-12	$43.15	$43.17	$40.75	$42.00	1,841,300	—	—	—	—	—
2019-11-11	$43.11	$43.93	$42.83	$43.10	1,072,400	—	—	—	—	—
2019-11-08	$42.72	$43.40	$42.17	$43.40	1,011,300	—	—	—	—	—
2019-11-07	$44.51	$44.64	$42.80	$43.06	1,198,500	—	—	—	—	—
2019-11-06	$44.09	$44.35	$43.20	$44.05	717,800	—	—	—	—	—
2019-11-05	$43.75	$44.75	$43.37	$44.10	1,136,200	—	—	—	—	—
2019-11-04	$43.36	$43.74	$42.78	$43.67	1,327,200	—	—	—	—	—
2019-11-01	$42.59	$43.31	$42.44	$43.05	1,337,400	—	—	—	—	—
2019-10-31	$43.36	$43.36	$41.71	$42.49	1,117,200	—	—	—	—	—
2019-10-30	$43.63	$43.85	$43.05	$43.35	908,700	—	—	—	—	—
2019-10-29	$42.85	$43.64	$42.73	$43.55	991,800	—	—	—	—	—
2019-10-28	$43.45	$43.66	$43.03	$43.04	417,200	—	—	—	—	—
2019-10-25	$42.94	$43.83	$42.87	$43.39	470,000	—	—	—	—	—
2019-10-24	$43.73	$43.84	$42.42	$42.95	430,000	—	—	—	—	—
2019-10-23	$41.85	$43.23	$41.56	$43.21	480,300	—	—	—	—	—
2019-10-22	$41.56	$41.95	$41.08	$41.91	1,183,700	—	—	—	—	—
2019-10-21	$40.48	$41.57	$40.34	$41.38	486,600	—	—	—	—	—
2019-10-18	$40.30	$40.74	$40.02	$40.25	420,200	—	—	—	—	—
2019-10-17	$40.98	$41.36	$40.20	$40.24	546,100	—	—	—	—	—
2019-10-16	$39.98	$40.85	$39.74	$40.82	607,900	—	—	—	—	—
2019-10-15	$39.09	$40.20	$37.57	$39.94	962,900	—	—	—	—	—
2019-10-14	$40.32	$40.58	$39.26	$39.31	581,300	—	—	—	—	—
2019-10-11	$39.64	$40.99	$39.64	$40.44	603,800	—	—	—	—	—
2019-10-10	$38.56	$39.80	$38.55	$39.39	535,200	—	—	—	—	—
2019-10-09	$39.10	$39.14	$38.17	$38.50	676,400	—	—	—	—	—
2019-10-08	$39.77	$39.91	$38.76	$38.87	1,019,600	—	—	—	—	—
2019-10-07	$40.83	$41.16	$40.18	$40.23	517,500	—	—	—	—	—
2019-10-04	$40.23	$40.85	$39.83	$40.80	593,700	—	—	—	—	—
2019-10-03	$39.87	$40.28	$38.88	$40.15	634,400	—	—	—	—	—
2019-10-02	$40.30	$40.62	$39.30	$40.06	1,078,100	—	—	—	—	—
2019-10-01	$43.48	$44.07	$40.40	$40.59	1,173,900	—	—	—	—	—
2019-09-30	$43.99	$44.22	$43.55	$43.58	638,500	—	—	—	—	—
2019-09-27	$44.35	$44.67	$43.59	$43.97	972,700	—	—	—	—	—
2019-09-26	$42.87	$44.30	$42.62	$44.10	1,082,400	—	—	—	—	—
2019-09-25	$42.82	$43.74	$42.71	$42.87	841,300	—	—	—	—	—
2019-09-24	$42.62	$43.47	$42.36	$42.86	774,900	—	—	—	—	—
2019-09-23	$41.68	$42.81	$41.39	$42.54	968,900	—	—	—	—	—
2019-09-20	$42.14	$42.37	$41.59	$41.91	949,400	—	—	—	—	—
2019-09-19	$42.73	$42.96	$41.56	$42.03	1,034,500	—	—	—	—	—
2019-09-18	$43.48	$43.48	$41.85	$42.38	1,026,600	—	—	—	—	—
2019-09-17	$44.53	$44.85	$43.14	$43.39	990,300	—	—	—	—	—
2019-09-16	$45.08	$45.32	$44.53	$44.80	679,200	—	—	—	—	—
2019-09-13	$45.04	$45.55	$44.41	$45.31	955,800	—	—	—	—	—
2019-09-12	$46.10	$46.10	$44.65	$44.98	1,296,300	—	—	—	—	—
2019-09-11	$45.00	$46.77	$44.44	$46.00	1,290,900	—	—	—	—	—
2019-09-10	$43.11	$45.24	$43.09	$45.19	1,224,900	—	—	—	—	—
2019-09-09	$42.67	$43.60	$41.53	$43.46	1,916,200	—	—	—	—	—
2019-09-06	$39.62	$40.65	$39.45	$40.64	974,400	—	—	—	—	—
2019-09-05	$39.60	$39.81	$38.98	$39.69	848,000	—	—	—	—	—
2019-09-04	$38.10	$39.49	$38.10	$39.39	1,262,900	—	—	—	—	—
2019-09-03	$38.04	$38.10	$37.08	$37.75	1,277,900	—	—	—	—	—
2019-08-30	$37.84	$38.88	$37.83	$38.50	871,200	—	—	—	—	—
2019-08-29	$36.88	$37.60	$36.08	$37.49	988,700	—	—	—	—	—
2019-08-28	$35.59	$36.53	$35.05	$36.49	715,600	—	—	—	—	—
2019-08-27	$36.78	$37.27	$35.55	$35.58	850,900	—	—	—	—	—
2019-08-26	$36.78	$37.10	$36.36	$36.60	382,000	—	—	—	—	—
2019-08-23	$36.88	$38.03	$36.39	$36.52	793,700	—	—	—	—	—
2019-08-22	$37.88	$38.32	$36.71	$37.21	631,400	—	—	—	—	—
2019-08-21	$36.63	$36.78	$36.00	$36.46	763,800	—	—	—	—	—
2019-08-20	$37.17	$37.22	$36.05	$36.08	755,200	—	—	—	—	—
2019-08-19	$36.76	$37.45	$36.61	$37.28	713,600	—	—	—	$0.30	—
2019-08-16	$35.61	$36.44	$35.61	$36.35	679,500	—	—	—	—	—
2019-08-15	$35.52	$35.92	$35.11	$35.37	578,900	—	—	—	—	—
2019-08-14	$35.72	$35.81	$35.00	$35.30	662,700	—	—	—	—	—
2019-08-13	$36.10	$37.30	$36.01	$36.17	631,000	—	—	—	—	—
2019-08-12	$36.72	$36.72	$35.29	$36.14	634,800	—	—	—	—	—
2019-08-09	$36.77	$36.79	$35.47	$36.69	1,223,200	—	—	—	—	—
2019-08-08	$33.94	$36.99	$33.90	$36.92	2,194,300	—	—	—	—	—
2019-08-07	$33.00	$34.82	$32.54	$33.80	2,356,400	—	—	—	—	—
2019-08-06	$38.04	$38.33	$32.81	$33.49	5,207,900	—	—	—	—	—
2019-08-05	$39.81	$39.93	$38.66	$39.11	1,562,800	—	—	—	—	—
2019-08-02	$41.62	$41.74	$40.23	$40.63	958,300	—	—	—	—	—
2019-08-01	$41.93	$43.08	$41.70	$41.80	1,071,000	—	—	—	—	—
2019-07-31	$42.57	$42.99	$41.67	$42.08	1,166,300	—	—	—	—	—
2019-07-30	$41.47	$42.53	$41.08	$42.40	1,049,500	—	—	—	—	—
2019-07-29	$40.38	$41.48	$40.18	$41.39	1,016,000	—	—	—	—	—
2019-07-26	$39.94	$40.71	$39.72	$40.44	710,200	—	—	—	—	—
2019-07-25	$39.19	$39.93	$39.16	$39.76	923,700	—	—	—	—	—
2019-07-24	$38.70	$39.39	$38.67	$39.30	750,000	—	—	—	—	—
2019-07-23	$38.91	$39.44	$38.49	$38.66	782,500	—	—	—	—	—
2019-07-22	$39.58	$39.69	$38.24	$38.66	1,204,500	—	—	—	—	—
2019-07-19	$40.23	$40.61	$39.33	$39.47	850,600	—	—	—	—	—
2019-07-18	$39.89	$40.49	$39.58	$40.24	640,100	—	—	—	—	—
2019-07-17	$40.28	$40.38	$39.92	$40.01	496,000	—	—	—	—	—
2019-07-16	$40.48	$40.84	$40.12	$40.32	590,300	—	—	—	—	—
2019-07-15	$40.44	$41.07	$40.31	$40.58	490,800	—	—	—	—	—
2019-07-12	$39.61	$40.57	$39.61	$40.35	1,589,300	—	—	—	—	—
2019-07-11	$39.74	$40.37	$39.50	$39.81	699,600	—	—	—	—	—
2019-07-10	$39.97	$40.08	$39.47	$39.67	615,700	—	—	—	—	—
2019-07-09	$40.10	$40.12	$39.00	$39.65	465,100	—	—	—	—	—
2019-07-08	$39.81	$40.57	$39.75	$40.26	556,200	—	—	—	—	—
2019-07-05	$39.51	$40.14	$39.25	$39.97	791,200	—	—	—	—	—
2019-07-03	$38.99	$39.89	$38.91	$39.72	630,500	—	—	—	—	—
2019-07-02	$38.73	$39.08	$38.45	$39.00	738,900	—	—	—	—	—
2019-07-01	$39.07	$39.70	$38.54	$38.85	980,900	—	—	—	—	—
2019-06-28	$38.42	$39.10	$38.40	$38.64	1,586,200	—	—	—	—	—
2019-06-27	$38.11	$38.97	$37.75	$38.22	820,500	—	—	—	—	—
2019-06-26	$38.73	$39.21	$38.08	$38.16	1,476,200	—	—	—	—	—
2019-06-25	$38.09	$38.17	$37.39	$37.53	1,345,600	—	—	—	—	—
2019-06-24	$38.87	$39.13	$37.74	$38.13	1,082,200	—	—	—	—	—
2019-06-21	$40.11	$40.34	$38.70	$38.74	1,393,600	—	—	—	—	—
2019-06-20	$39.56	$40.64	$39.15	$40.43	1,635,200	—	—	—	—	—
2019-06-19	$39.30	$40.29	$38.31	$39.20	2,712,200	—	—	—	—	—
2019-06-18	$41.70	$42.59	$41.49	$41.82	1,041,800	—	—	—	—	—
2019-06-17	$42.00	$42.10	$41.23	$41.48	1,057,000	—	—	—	—	—
2019-06-14	$43.14	$43.41	$42.01	$42.09	664,800	—	—	—	—	—
2019-06-13	$42.95	$43.72	$42.50	$43.22	815,600	—	—	—	—	—
2019-06-12	$42.46	$42.73	$41.96	$42.68	953,300	—	—	—	—	—
2019-06-11	$43.01	$43.42	$42.45	$42.53	901,000	—	—	—	—	—
2019-06-10	$44.31	$44.35	$42.60	$42.87	929,700	—	—	—	—	—
2019-06-07	$43.77	$44.38	$43.56	$43.77	1,305,100	—	—	—	—	—
2019-06-06	$42.82	$44.06	$42.82	$43.51	937,400	—	—	—	—	—
2019-06-05	$44.16	$44.25	$42.68	$43.02	896,900	—	—	—	—	—
2019-06-04	$42.21	$43.41	$41.95	$43.17	939,300	—	—	—	—	—
2019-06-03	$40.86	$41.98	$40.71	$41.89	939,200	—	—	—	—	—
2019-05-31	$42.31	$42.51	$40.80	$40.92	1,246,400	—	—	—	—	—
2019-05-30	$42.33	$43.15	$42.31	$42.81	775,300	—	—	—	—	—
2019-05-29	$44.12	$44.22	$41.90	$42.44	1,848,700	—	—	—	—	—
2019-05-28	$45.63	$45.72	$44.30	$44.38	753,900	—	—	—	—	—
2019-05-24	$45.75	$46.16	$45.19	$45.44	579,400	—	—	—	—	—
2019-05-23	$45.35	$45.70	$44.82	$45.60	372,700	—	—	—	—	—
2019-05-22	$45.51	$46.09	$45.42	$45.79	460,900	—	—	—	—	—
2019-05-21	$45.44	$45.81	$45.02	$45.51	824,100	—	—	—	—	—
2019-05-20	$46.51	$46.93	$45.17	$45.26	848,800	—	—	—	$0.30	—
2019-05-17	$46.72	$47.60	$46.46	$46.96	948,600	—	—	—	—	—
2019-05-16	$47.05	$47.88	$46.87	$47.02	937,200	—	—	—	—	—
2019-05-15	$45.04	$47.71	$44.84	$47.03	1,157,200	—	—	—	—	—
2019-05-14	$43.83	$45.70	$43.25	$45.37	1,777,800	—	—	—	—	—
2019-05-13	$42.77	$43.54	$42.11	$42.46	756,900	—	—	—	—	—
2019-05-10	$43.21	$43.77	$42.48	$43.50	1,171,500	—	—	—	—	—
2019-05-09	$43.24	$43.48	$41.88	$43.46	1,232,400	—	—	—	—	—
2019-05-08	$44.96	$44.96	$43.19	$43.26	1,683,400	—	—	—	—	—
2019-05-07	$48.26	$48.98	$45.00	$45.14	1,773,000	—	—	—	—	—
2019-05-06	$46.42	$47.67	$46.39	$47.50	535,700	—	—	—	—	—
2019-05-03	$47.69	$47.69	$47.00	$47.02	612,500	—	—	—	—	—
2019-05-02	$47.42	$47.71	$46.82	$47.35	473,700	—	—	—	—	—
2019-05-01	$47.89	$48.42	$47.38	$47.47	397,400	—	—	—	—	—
2019-04-30	$47.99	$48.45	$47.78	$47.89	456,100	—	—	—	—	—
2019-04-29	$48.12	$48.31	$47.78	$48.19	313,900	—	—	—	—	—
2019-04-26	$47.28	$48.50	$47.28	$48.14	451,600	—	—	—	—	—
2019-04-25	$48.26	$48.63	$47.02	$47.13	606,100	—	—	—	—	—
2019-04-24	$48.38	$48.88	$48.11	$48.67	391,700	—	—	—	—	—
2019-04-23	$48.70	$48.78	$48.14	$48.55	374,000	—	—	—	—	—
2019-04-22	$48.56	$49.15	$48.52	$48.66	426,800	—	—	—	—	—
2019-04-18	$48.11	$48.80	$47.98	$48.51	315,400	—	—	—	—	—
2019-04-17	$48.12	$48.28	$47.77	$48.14	317,600	—	—	—	—	—
2019-04-16	$48.25	$48.50	$47.57	$47.90	357,300	—	—	—	—	—
2019-04-15	$48.31	$48.49	$47.93	$48.10	351,300	—	—	—	—	—
2019-04-12	$47.77	$48.53	$47.68	$48.45	567,600	—	—	—	—	—
2019-04-11	$47.05	$47.74	$46.64	$47.66	585,900	—	—	—	—	—
2019-04-10	$46.96	$47.13	$46.65	$46.98	572,700	—	—	—	—	—
2019-04-09	$47.40	$47.66	$46.90	$47.05	559,400	—	—	—	—	—
2019-04-08	$47.81	$47.81	$47.18	$47.71	741,200	—	—	—	—	—
2019-04-05	$47.50	$47.86	$47.34	$47.80	377,100	—	—	—	—	—
2019-04-04	$47.08	$47.73	$46.96	$47.47	572,700	—	—	—	—	—
2019-04-03	$47.61	$47.87	$46.81	$46.99	533,000	—	—	—	—	—
2019-04-02	$47.89	$47.89	$46.75	$47.34	495,200	—	—	—	—	—
2019-04-01	$46.53	$47.99	$46.11	$47.80	1,274,300	—	—	—	—	—
2019-03-29	$45.15	$45.43	$44.35	$44.93	661,700	—	—	—	—	—
2019-03-28	$44.88	$45.50	$44.53	$44.96	555,500	—	—	—	—	—
2019-03-27	$45.00	$45.01	$44.52	$44.80	406,300	—	—	—	—	—
2019-03-26	$44.66	$45.24	$44.54	$44.93	601,400	—	—	—	—	—
2019-03-25	$44.72	$45.22	$43.77	$44.53	550,600	—	—	—	—	—
2019-03-22	$45.83	$46.10	$44.71	$45.09	442,200	—	—	—	—	—
2019-03-21	$45.19	$46.27	$45.01	$46.14	503,200	—	—	—	—	—
2019-03-20	$46.18	$46.18	$44.72	$45.22	871,900	—	—	—	—	—
2019-03-19	$46.62	$46.73	$45.99	$46.24	742,300	—	—	—	—	—
2019-03-18	$46.16	$46.54	$45.92	$46.51	441,600	—	—	—	—	—
2019-03-15	$46.04	$46.56	$45.96	$46.35	793,700	—	—	—	—	—
2019-03-14	$45.85	$46.25	$45.84	$45.99	395,400	—	—	—	—	—
2019-03-13	$46.21	$46.23	$45.79	$45.89	376,400	—	—	—	—	—
2019-03-12	$45.21	$46.28	$45.21	$46.08	479,100	—	—	—	—	—
2019-03-11	$45.22	$45.47	$44.93	$45.23	613,900	—	—	—	—	—
2019-03-08	$44.39	$45.26	$44.08	$45.17	672,000	—	—	—	—	—
2019-03-07	$45.40	$45.85	$44.25	$44.35	930,100	—	—	—	—	—
2019-03-06	$46.42	$46.66	$45.34	$45.45	638,300	—	—	—	—	—
2019-03-05	$46.54	$46.94	$46.38	$46.45	467,200	—	—	—	—	—
2019-03-04	$47.51	$47.51	$45.90	$46.55	646,700	—	—	—	—	—
2019-03-01	$46.23	$47.38	$46.23	$47.30	561,300	—	—	—	—	—
2019-02-28	$46.65	$46.82	$45.82	$45.88	642,500	—	—	—	—	—
2019-02-27	$46.37	$46.82	$46.13	$46.65	494,500	—	—	—	—	—
2019-02-26	$46.52	$46.97	$46.47	$46.58	550,100	—	—	—	—	—
2019-02-25	$46.16	$46.58	$45.88	$46.42	577,400	—	—	—	—	—
2019-02-22	$45.91	$46.53	$45.71	$46.03	427,900	—	—	—	$0.30	—
2019-02-21	$46.15	$46.36	$45.53	$46.12	655,500	—	—	—	—	—
2019-02-20	$46.27	$46.40	$45.81	$45.97	759,500	—	—	—	—	—
2019-02-19	$45.56	$46.36	$45.11	$46.13	1,861,800	—	—	—	—	—
2019-02-15	$45.82	$45.97	$45.27	$45.63	625,100	—	—	—	—	—
2019-02-14	$45.30	$45.98	$44.96	$45.54	513,300	—	—	—	—	—
2019-02-13	$45.08	$46.13	$44.80	$45.83	883,100	—	—	—	—	—
2019-02-12	$46.61	$46.61	$44.19	$44.90	1,991,600	—	—	—	—	—
2019-02-11	$46.32	$46.77	$45.46	$46.02	912,200	—	—	—	—	—
2019-02-08	$44.88	$46.41	$44.88	$46.36	932,100	—	—	—	—	—
2019-02-07	$46.46	$46.71	$44.84	$45.19	1,347,000	—	—	—	—	—
2019-02-06	$46.72	$47.15	$45.60	$47.12	1,332,900	—	—	—	—	—
2019-02-05	$49.05	$49.37	$45.75	$47.14	1,832,700	—	—	—	—	—
2019-02-04	$47.63	$47.82	$46.74	$47.75	620,800	—	—	—	—	—
2019-02-01	$47.48	$48.06	$47.41	$47.66	860,500	—	—	—	—	—
2019-01-31	$45.73	$47.81	$45.64	$47.40	1,497,900	—	—	—	—	—
2019-01-30	$45.88	$45.98	$45.42	$45.75	679,000	—	—	—	—	—
2019-01-29	$45.57	$46.21	$45.40	$45.70	584,400	—	—	—	—	—
2019-01-28	$45.87	$45.95	$45.29	$45.55	675,400	—	—	—	—	—
2019-01-25	$45.50	$46.25	$45.13	$46.18	936,700	—	—	—	—	—
2019-01-24	$45.37	$45.54	$44.64	$45.32	808,000	—	—	—	—	—
2019-01-23	$45.24	$45.81	$45.04	$45.40	912,500	—	—	—	—	—
2019-01-22	$46.71	$46.85	$45.04	$45.25	1,173,600	—	—	—	—	—
2019-01-18	$47.25	$47.39	$46.47	$46.84	1,116,600	—	—	—	—	—
2019-01-17	$46.50	$47.07	$46.30	$46.83	1,811,900	—	—	—	—	—
2019-01-16	$47.24	$47.74	$46.45	$46.60	6,842,400	—	—	—	—	—
2019-01-15	$46.03	$47.17	$44.58	$46.82	2,148,700	—	—	—	—	—
2019-01-14	$46.75	$47.83	$46.75	$47.45	585,400	—	—	—	—	—
2019-01-11	$48.60	$48.60	$47.06	$47.15	650,200	—	—	—	—	—
2019-01-10	$47.76	$48.74	$47.25	$48.63	432,700	—	—	—	—	—
2019-01-09	$47.25	$48.34	$47.25	$47.86	470,500	—	—	—	—	—
2019-01-08	$46.88	$47.61	$46.43	$47.52	521,100	—	—	—	—	—
2019-01-07	$46.32	$47.92	$46.32	$46.84	636,600	—	—	—	—	—
2019-01-04	$46.42	$47.14	$46.01	$46.53	507,000	—	—	—	—	—
2019-01-03	$44.52	$46.47	$44.38	$46.15	644,800	—	—	—	—	—
2019-01-02	$44.60	$45.49	$44.06	$44.72	452,700	—	—	—	—	—
2018-12-31	$45.26	$45.80	$44.69	$45.15	636,100	—	—	—	—	—
2018-12-28	$45.24	$46.11	$44.56	$45.09	366,400	—	—	—	—	—
2018-12-27	$44.74	$45.12	$43.80	$45.12	403,300	—	—	—	—	—
2018-12-26	$43.33	$45.37	$42.74	$45.26	498,000	—	—	—	—	—
2018-12-24	$43.92	$44.40	$43.11	$43.11	452,200	—	—	—	—	—
2018-12-21	$44.52	$45.31	$43.17	$44.27	1,004,700	—	—	—	—	—
2018-12-20	$45.72	$45.94	$44.19	$44.93	533,200	—	—	—	—	—
2018-12-19	$47.33	$47.81	$45.90	$45.95	636,400	—	—	—	—	—
2018-12-18	$47.88	$48.39	$47.11	$47.28	782,500	—	—	—	—	—
2018-12-17	$49.25	$49.31	$47.25	$47.69	848,400	—	—	—	—	—
2018-12-14	$48.60	$50.19	$48.56	$49.59	1,451,300	—	—	—	—	—
2018-12-13	$47.62	$49.07	$47.62	$48.88	808,900	—	—	—	—	—
2018-12-12	$48.41	$48.95	$47.73	$47.96	1,068,700	—	—	—	—	—
2018-12-11	$47.84	$49.10	$47.56	$48.26	997,700	—	—	—	—	—
2018-12-10	$46.18	$47.08	$45.37	$46.86	973,000	—	—	—	—	—
2018-12-07	$46.15	$46.50	$45.75	$46.00	1,009,500	—	—	—	—	—
2018-12-06	$44.62	$46.36	$44.49	$46.13	1,244,000	—	—	—	—	—
2018-12-04	$46.18	$46.52	$45.01	$45.07	772,400	—	—	—	—	—
2018-12-03	$45.38	$45.89	$44.57	$45.73	798,400	—	—	—	—	—
2018-11-30	$45.75	$46.00	$44.66	$44.83	656,800	—	—	—	—	—
2018-11-29	$46.40	$46.82	$45.60	$45.82	600,500	—	—	—	$0.30	—
2018-11-28	$46.49	$46.74	$46.03	$46.56	512,400	—	—	—	—	—
2018-11-27	$47.58	$47.96	$46.09	$46.25	860,400	—	—	—	—	—
2018-11-26	$47.92	$47.93	$46.90	$47.77	982,900	—	—	—	—	—
2018-11-23	$46.94	$47.94	$46.88	$47.27	310,400	—	—	—	—	—
2018-11-21	$47.49	$47.88	$46.67	$46.99	1,188,300	—	—	—	—	—
2018-11-20	$47.59	$47.90	$46.16	$46.51	1,077,200	—	—	—	—	—
2018-11-19	$48.59	$49.31	$47.00	$48.29	1,965,600	—	—	—	—	—
2018-11-16	$50.05	$50.99	$48.40	$49.97	2,237,100	—	—	—	—	—
2018-11-15	$55.50	$57.85	$51.01	$51.44	3,559,700	—	—	—	—	—
2018-11-14	$58.67	$58.75	$55.70	$55.98	1,614,000	—	—	—	—	—
2018-11-13	$60.26	$60.26	$57.83	$58.10	916,800	—	—	—	—	—
2018-11-12	$61.11	$61.49	$59.69	$60.25	722,500	—	—	—	—	—
2018-11-09	$60.91	$61.78	$60.74	$61.40	443,100	—	—	—	—	—
2018-11-08	$61.52	$61.52	$60.57	$61.16	436,500	—	—	—	—	—
2018-11-07	$60.75	$61.66	$59.82	$61.38	336,400	—	—	—	—	—
2018-11-06	$59.66	$60.66	$59.15	$60.60	311,900	—	—	—	—	—
2018-11-05	$58.80	$60.22	$58.80	$59.58	353,500	—	—	—	—	—
2018-11-02	$59.68	$59.74	$58.17	$58.75	445,100	—	—	—	—	—
2018-11-01	$59.08	$59.79	$58.33	$59.31	332,800	—	—	—	—	—
2018-10-31	$58.45	$59.29	$57.51	$58.77	465,400	—	—	—	—	—
2018-10-30	$56.00	$58.40	$55.84	$58.26	407,600	—	—	—	—	—
2018-10-29	$55.85	$57.15	$55.30	$55.96	583,700	—	—	—	—	—
2018-10-26	$56.54	$56.87	$55.00	$55.28	609,700	—	—	—	—	—
2018-10-25	$58.59	$58.59	$57.00	$57.10	638,400	—	—	—	—	—
2018-10-24	$58.18	$59.68	$58.12	$58.15	653,900	—	—	—	—	—
2018-10-23	$59.61	$60.11	$57.58	$58.12	744,600	—	—	—	—	—
2018-10-22	$59.98	$61.23	$59.82	$60.52	526,300	—	—	—	—	—
2018-10-19	$60.09	$60.95	$58.84	$59.52	521,800	—	—	—	—	—
2018-10-18	$60.92	$60.96	$59.03	$59.28	420,800	—	—	—	—	—
2018-10-17	$61.15	$61.91	$60.21	$61.31	311,400	—	—	—	—	—
2018-10-16	$60.40	$61.89	$59.78	$61.57	626,500	—	—	—	—	—
2018-10-15	$59.26	$60.46	$58.91	$60.17	418,900	—	—	—	—	—
2018-10-12	$59.02	$59.63	$58.30	$59.41	610,200	—	—	—	—	—
2018-10-11	$58.59	$59.63	$57.87	$58.29	756,100	—	—	—	—	—
2018-10-10	$60.63	$61.40	$58.78	$58.82	644,700	—	—	—	—	—
2018-10-09	$60.53	$61.38	$60.43	$60.75	390,800	—	—	—	—	—
2018-10-08	$58.58	$60.72	$58.58	$60.52	654,800	—	—	—	—	—
2018-10-05	$57.84	$58.86	$57.49	$58.59	702,100	—	—	—	—	—
2018-10-04	$57.55	$58.02	$56.98	$57.65	658,700	—	—	—	—	—
2018-10-03	$58.05	$59.18	$57.32	$58.03	1,062,900	—	—	—	—	—
2018-10-02	$57.21	$57.81	$56.95	$57.19	641,500	—	—	—	—	—
2018-10-01	$58.85	$59.10	$57.14	$57.40	627,700	—	—	—	—	—
2018-09-28	$59.71	$60.09	$58.49	$58.65	546,300	—	—	—	—	—
2018-09-27	$59.47	$59.92	$58.31	$59.70	965,000	—	—	—	—	—
2018-09-26	$59.81	$60.14	$58.95	$59.27	733,500	—	—	—	—	—
2018-09-25	$61.38	$61.53	$59.67	$59.71	508,900	—	—	—	—	—
2018-09-24	$62.30	$62.31	$61.11	$61.37	485,500	—	—	—	—	—
2018-09-21	$62.20	$62.59	$61.96	$62.38	405,200	—	—	—	—	—
2018-09-20	$62.29	$62.49	$61.62	$62.15	341,800	—	—	—	—	—
2018-09-19	$61.65	$62.94	$61.33	$61.92	458,000	—	—	—	—	—
2018-09-18	$60.98	$61.71	$60.26	$61.63	400,900	—	—	—	—	—
2018-09-17	$61.14	$61.55	$60.27	$60.81	418,400	—	—	—	—	—
2018-09-14	$62.65	$62.65	$60.97	$61.09	530,700	—	—	—	—	—
2018-09-13	$64.00	$64.00	$62.03	$62.72	510,200	—	—	—	—	—
2018-09-12	$63.21	$63.92	$63.12	$63.74	489,900	—	—	—	—	—
2018-09-11	$61.65	$63.53	$61.52	$63.31	664,800	—	—	—	—	—
2018-09-10	$60.67	$61.96	$60.64	$61.86	763,800	—	—	—	—	—
2018-09-07	$62.30	$62.30	$60.36	$60.55	626,600	—	—	—	—	—
2018-09-06	$64.15	$64.31	$62.59	$62.72	446,100	—	—	—	—	—
2018-09-05	$63.52	$65.06	$63.43	$64.07	416,000	—	—	—	—	—
2018-09-04	$63.49	$64.52	$63.41	$63.59	393,500	—	—	—	—	—
2018-08-31	$63.60	$63.87	$63.11	$63.59	447,200	—	—	—	—	—
2018-08-30	$64.35	$64.52	$63.66	$63.76	274,700	—	—	—	—	—
2018-08-29	$64.11	$64.44	$63.65	$64.32	320,900	—	—	—	—	—
2018-08-28	$64.18	$64.81	$63.84	$64.08	421,800	—	—	—	—	—
2018-08-27	$63.69	$64.03	$63.39	$63.82	260,200	—	—	—	—	—
2018-08-24	$63.88	$64.04	$63.33	$63.38	155,600	—	—	—	—	—
2018-08-23	$63.99	$64.58	$63.58	$63.80	212,000	—	—	—	—	—
2018-08-22	$63.38	$64.52	$63.38	$64.25	442,600	—	—	—	—	—
2018-08-21	$64.36	$65.03	$63.29	$63.38	455,000	—	—	—	—	—
2018-08-20	$64.21	$65.01	$64.17	$64.43	519,400	—	—	—	—	—
2018-08-17	$64.12	$64.56	$63.59	$64.33	449,400	—	—	—	—	—
2018-08-16	$62.62	$64.14	$62.46	$63.98	465,800	—	—	—	—	—
2018-08-15	$63.24	$63.89	$62.08	$62.49	717,000	—	—	—	$0.29	—
2018-08-14	$63.37	$64.08	$63.37	$63.51	346,300	—	—	—	—	—
2018-08-13	$62.91	$63.37	$62.26	$62.97	219,400	—	—	—	—	—
2018-08-10	$62.93	$63.41	$62.64	$62.71	272,400	—	—	—	—	—
2018-08-09	$63.27	$63.59	$62.69	$62.80	274,500	—	—	—	—	—
2018-08-08	$63.89	$64.18	$63.15	$63.25	290,100	—	—	—	—	—
2018-08-07	$64.57	$64.57	$62.57	$63.96	427,500	—	—	—	—	—
2018-08-06	$64.75	$64.93	$64.20	$64.42	441,600	—	—	—	—	—
2018-08-03	$62.54	$65.57	$62.54	$65.00	643,900	—	—	—	—	—
2018-08-02	$60.66	$62.24	$60.52	$62.23	903,900	—	—	—	—	—
2018-08-01	$63.35	$64.58	$59.50	$60.79	1,863,800	—	—	—	—	—
2018-07-31	$62.84	$63.83	$62.08	$63.68	1,263,300	—	—	—	—	—
2018-07-30	$63.68	$64.64	$63.05	$63.07	1,130,700	—	—	—	—	—
2018-07-27	$65.00	$65.24	$63.56	$63.89	817,700	—	—	—	—	—
2018-07-26	$63.84	$65.42	$63.73	$65.06	900,900	—	—	—	—	—
2018-07-25	$63.77	$63.99	$63.27	$63.69	514,900	—	—	—	—	—
2018-07-24	$63.57	$63.93	$63.12	$63.77	472,500	—	—	—	—	—
2018-07-23	$64.00	$64.47	$63.47	$63.66	543,400	—	—	—	—	—
2018-07-20	$63.39	$64.48	$63.15	$63.91	701,500	—	—	—	—	—
2018-07-19	$63.80	$64.63	$63.27	$63.37	893,100	—	—	—	—	—
2018-07-18	$64.18	$64.52	$63.09	$63.61	856,900	—	—	—	—	—
2018-07-17	$62.53	$64.09	$62.53	$64.01	545,900	—	—	—	—	—
2018-07-16	$62.83	$63.05	$61.82	$62.65	343,300	—	—	—	—	—
2018-07-13	$63.17	$63.89	$62.97	$63.02	768,600	—	—	—	—	—
2018-07-12	$63.13	$63.57	$62.48	$62.97	459,800	—	—	—	—	—
2018-07-11	$62.88	$63.21	$62.59	$62.75	458,900	—	—	—	—	—
2018-07-10	$63.87	$64.39	$62.43	$63.00	570,000	—	—	—	—	—
2018-07-09	$64.63	$64.92	$63.50	$63.87	585,900	—	—	—	—	—
2018-07-06	$63.58	$64.93	$63.47	$64.89	437,700	—	—	—	—	—
2018-07-05	$62.29	$63.73	$61.87	$63.60	739,900	—	—	—	—	—
2018-07-03	$61.45	$62.82	$61.17	$62.05	392,400	—	—	—	—	—
2018-07-02	$62.54	$62.81	$61.00	$61.15	598,300	—	—	—	—	—
2018-06-29	$63.06	$63.87	$62.60	$62.96	449,800	—	—	—	—	—
2018-06-28	$62.27	$63.13	$61.74	$62.94	833,500	—	—	—	—	—
2018-06-27	$62.96	$63.62	$62.00	$62.11	415,100	—	—	—	—	—
2018-06-26	$62.26	$62.95	$61.86	$62.75	516,400	—	—	—	—	—
2018-06-25	$62.03	$62.42	$61.42	$61.96	370,700	—	—	—	—	—
2018-06-22	$61.72	$62.77	$61.68	$62.14	699,000	—	—	—	—	—
2018-06-21	$61.70	$62.29	$61.13	$61.79	404,600	—	—	—	—	—
2018-06-20	$61.67	$62.10	$61.08	$61.63	386,800	—	—	—	—	—
2018-06-19	$59.99	$61.98	$59.88	$61.71	483,900	—	—	—	—	—
2018-06-18	$59.80	$60.41	$59.24	$60.00	649,400	—	—	—	—	—
2018-06-15	$59.70	$60.26	$59.32	$59.98	603,400	—	—	—	—	—
2018-06-14	$60.33	$60.33	$59.26	$59.65	504,400	—	—	—	—	—
2018-06-13	$60.70	$61.10	$59.81	$60.14	337,400	—	—	—	—	—
2018-06-12	$60.61	$61.69	$59.34	$60.70	778,200	—	—	—	—	—
2018-06-11	$61.01	$61.55	$60.00	$60.30	441,400	—	—	—	—	—
2018-06-08	$59.79	$61.50	$58.62	$61.01	674,100	—	—	—	—	—
2018-06-07	$59.78	$60.66	$59.48	$60.55	429,300	—	—	—	—	—
2018-06-06	$59.99	$60.21	$59.02	$59.65	712,200	—	—	—	—	—
2018-06-05	$59.98	$60.51	$59.51	$59.61	672,200	—	—	—	—	—
2018-06-04	$60.24	$60.79	$59.52	$60.10	508,400	—	—	—	—	—
2018-06-01	$61.04	$61.34	$59.77	$60.09	631,400	—	—	—	—	—
2018-05-31	$62.07	$62.07	$60.13	$60.74	604,700	—	—	—	—	—
2018-05-30	$61.24	$62.61	$60.70	$62.26	634,900	—	—	—	—	—
2018-05-29	$60.33	$61.29	$60.22	$60.89	782,500	—	—	—	—	—
2018-05-25	$59.71	$60.80	$59.56	$60.63	598,900	—	—	—	—	—
2018-05-24	$59.00	$59.95	$58.42	$59.73	555,600	—	—	—	—	—
2018-05-23	$58.50	$59.24	$58.40	$58.86	367,400	—	—	—	—	—
2018-05-22	$60.17	$60.28	$58.36	$58.50	652,100	—	—	—	—	—
2018-05-21	$60.00	$60.47	$58.49	$59.91	1,526,600	—	—	—	—	—
2018-05-18	$56.68	$56.93	$56.19	$56.47	608,900	—	—	—	$0.29	—
2018-05-17	$56.89	$57.14	$56.18	$56.90	557,300	—	—	—	—	—
2018-05-16	$55.74	$57.05	$55.28	$56.91	536,000	—	—	—	—	—
2018-05-15	$55.15	$55.57	$54.05	$55.52	638,800	—	—	—	—	—
2018-05-14	$55.61	$55.81	$55.06	$55.27	409,300	—	—	—	—	—
2018-05-11	$55.70	$56.32	$54.61	$55.31	429,000	—	—	—	—	—
2018-05-10	$55.69	$55.97	$55.21	$55.44	597,800	—	—	—	—	—
2018-05-09	$55.12	$55.54	$54.54	$55.15	709,100	—	—	—	—	—
2018-05-08	$54.60	$55.10	$54.03	$54.97	682,900	—	—	—	—	—
2018-05-07	$54.66	$54.82	$54.03	$54.51	513,900	—	—	—	—	—
2018-05-04	$53.34	$54.88	$52.75	$54.30	1,022,200	—	—	—	—	—
2018-05-03	$53.61	$54.50	$52.38	$53.55	1,191,000	—	—	—	—	—
2018-05-02	$54.54	$57.19	$52.93	$54.37	1,420,900	—	—	—	—	—
2018-05-01	$57.16	$57.69	$55.44	$56.39	871,800	—	—	—	—	—
2018-04-30	$57.82	$58.22	$56.92	$57.36	740,500	—	—	—	—	—
2018-04-27	$57.19	$58.09	$57.19	$57.54	643,600	—	—	—	—	—
2018-04-26	$58.21	$58.46	$55.68	$57.27	763,300	—	—	—	—	—
2018-04-25	$57.73	$59.00	$57.44	$58.29	720,500	—	—	—	—	—
2018-04-24	$57.86	$58.49	$57.11	$57.62	464,200	—	—	—	—	—
2018-04-23	$58.01	$58.51	$57.30	$57.52	631,400	—	—	—	—	—
2018-04-20	$59.32	$59.83	$57.66	$57.80	787,300	—	—	—	—	—
2018-04-19	$59.08	$59.79	$58.37	$59.46	609,200	—	—	—	—	—
2018-04-18	$59.65	$59.84	$58.82	$59.68	525,600	—	—	—	—	—
2018-04-17	$59.81	$60.34	$59.46	$59.71	937,500	—	—	—	—	—
2018-04-16	$58.23	$59.81	$57.85	$59.12	415,500	—	—	—	—	—
2018-04-13	$59.48	$59.48	$57.93	$58.03	441,500	—	—	—	—	—
2018-04-12	$59.11	$59.16	$58.27	$58.93	467,300	—	—	—	—	—
2018-04-11	$58.73	$59.00	$58.15	$58.77	356,200	—	—	—	—	—
2018-04-10	$58.90	$59.03	$58.13	$58.84	468,900	—	—	—	—	—
2018-04-09	$58.62	$58.91	$57.81	$58.50	645,200	—	—	—	—	—
2018-04-06	$58.52	$60.05	$57.35	$58.53	619,800	—	—	—	—	—
2018-04-05	$58.47	$58.99	$58.03	$58.81	670,500	—	—	—	—	—
2018-04-04	$57.48	$58.63	$57.25	$58.18	983,200	—	—	—	—	—
2018-04-03	$56.66	$58.09	$56.30	$57.92	877,900	—	—	—	—	—
2018-04-02	$58.78	$58.78	$54.76	$56.43	1,275,200	—	—	—	—	—
2018-03-29	$61.48	$64.00	$58.87	$59.58	3,455,300	—	—	—	—	—
2018-03-28	$52.30	$53.20	$51.69	$53.03	264,900	—	—	—	—	—
2018-03-27	$51.88	$52.95	$51.50	$52.23	533,800	—	—	—	—	—
2018-03-26	$52.56	$52.85	$51.10	$51.43	453,500	—	—	—	—	—
2018-03-23	$52.24	$52.54	$51.85	$51.89	380,800	—	—	—	—	—
2018-03-22	$52.26	$53.23	$52.08	$52.10	416,800	—	—	—	—	—
2018-03-21	$52.71	$52.99	$52.25	$52.54	278,200	—	—	—	—	—
2018-03-20	$53.06	$53.31	$52.29	$52.62	372,700	—	—	—	—	—
2018-03-19	$52.51	$53.19	$52.41	$53.02	605,100	—	—	—	—	—
2018-03-16	$51.88	$52.82	$51.85	$52.54	763,600	—	—	—	—	—
2018-03-15	$54.03	$54.03	$51.69	$51.97	741,700	—	—	—	—	—
2018-03-14	$56.04	$56.21	$53.95	$54.08	719,200	—	—	—	—	—
2018-03-13	$55.57	$56.23	$55.45	$55.77	504,800	—	—	—	—	—
2018-03-12	$54.50	$55.56	$54.38	$55.30	424,600	—	—	—	—	—
2018-03-09	$53.81	$54.83	$53.51	$54.49	362,900	—	—	—	—	—
2018-03-08	$54.64	$54.73	$53.50	$53.70	516,700	—	—	—	—	—
2018-03-07	$54.34	$54.97	$53.90	$54.53	583,200	—	—	—	—	—
2018-03-06	$56.00	$56.06	$53.52	$54.70	844,400	—	—	—	—	—
2018-03-05	$55.45	$56.81	$55.22	$56.68	489,200	—	—	—	—	—
2018-03-02	$52.93	$55.61	$52.68	$55.49	534,300	—	—	—	—	—
2018-03-01	$54.83	$54.83	$52.98	$53.35	443,600	—	—	—	—	—
2018-02-28	$55.08	$55.47	$54.00	$54.48	731,300	—	—	—	—	—
2018-02-27	$55.58	$55.65	$54.60	$55.00	458,400	—	—	—	—	—
2018-02-26	$55.57	$56.01	$54.76	$55.37	489,300	—	—	—	—	—
2018-02-23	$54.38	$55.35	$53.87	$54.99	427,700	—	—	—	—	—
2018-02-22	$53.49	$54.91	$53.49	$54.17	497,200	—	—	—	—	—
2018-02-21	$53.38	$54.22	$53.21	$53.38	778,700	—	—	—	—	—
2018-02-20	$53.53	$53.89	$52.67	$53.35	621,800	—	—	—	—	—
2018-02-16	$53.73	$54.54	$53.30	$53.85	589,300	—	—	—	$0.29	—
2018-02-15	$54.61	$54.61	$53.45	$54.01	519,300	—	—	—	—	—
2018-02-14	$53.14	$54.68	$52.98	$54.25	594,500	—	—	—	—	—
2018-02-13	$53.25	$53.41	$52.58	$53.17	763,300	—	—	—	—	—
2018-02-12	$53.58	$54.12	$52.90	$53.60	1,072,500	—	—	—	—	—
2018-02-09	$53.25	$53.84	$51.79	$53.42	1,028,400	—	—	—	—	—
2018-02-08	$54.52	$54.81	$52.92	$52.92	1,077,000	—	—	—	—	—
2018-02-07	$55.75	$56.15	$53.73	$54.45	1,091,000	—	—	—	—	—
2018-02-06	$54.43	$56.28	$54.31	$56.02	1,475,900	—	—	—	—	—
2018-02-05	$55.48	$57.43	$55.29	$55.38	1,032,300	—	—	—	—	—
2018-02-02	$57.72	$58.27	$55.72	$55.91	860,200	—	—	—	—	—
2018-02-01	$58.38	$59.16	$57.74	$57.95	1,496,200	—	—	—	—	—
2018-01-31	$57.55	$58.34	$54.51	$58.22	2,454,400	—	—	—	—	—
2018-01-30	$53.98	$54.35	$52.81	$53.03	1,006,500	—	—	—	—	—
2018-01-29	$54.93	$55.29	$53.90	$54.28	586,400	—	—	—	—	—
2018-01-26	$54.95	$55.50	$54.36	$55.12	722,300	—	—	—	—	—
2018-01-25	$54.92	$55.12	$54.25	$54.63	648,500	—	—	—	—	—
2018-01-24	$54.92	$55.36	$54.53	$54.88	918,400	—	—	—	—	—
2018-01-23	$55.01	$55.32	$53.96	$54.87	881,300	—	—	—	—	—
2018-01-22	$54.19	$55.42	$54.03	$55.10	937,600	—	—	—	—	—
2018-01-19	$54.90	$54.90	$53.52	$54.33	875,200	—	—	—	—	—
2018-01-18	$57.17	$57.20	$54.57	$54.82	1,366,600	—	—	—	—	—
2018-01-17	$58.88	$58.90	$56.34	$57.06	2,474,900	—	—	—	—	—
2018-01-16	$58.40	$62.86	$57.28	$59.11	6,070,600	—	—	—	—	—
2018-01-12	$51.67	$51.97	$51.28	$51.62	991,000	—	—	—	—	—
2018-01-11	$51.47	$52.04	$51.34	$51.47	668,400	—	—	—	—	—
2018-01-10	$51.18	$51.43	$50.19	$51.33	636,400	—	—	—	—	—
2018-01-09	$51.44	$51.85	$50.79	$51.49	768,400	—	—	—	—	—
2018-01-08	$51.50	$52.08	$51.19	$51.42	896,700	—	—	—	—	—
2018-01-05	$51.29	$51.73	$50.76	$51.59	846,000	—	—	—	—	—
2018-01-04	$49.89	$51.84	$49.57	$51.05	1,932,100	—	—	—	—	—
2018-01-03	$48.06	$48.58	$47.61	$48.40	955,200	—	—	—	—	—
2018-01-02	$48.15	$48.68	$47.61	$47.88	631,200	—	—	—	—	—
2017-12-29	$47.70	$48.26	$47.30	$47.98	475,500	—	—	—	—	—
2017-12-28	$48.65	$48.74	$47.53	$47.67	381,300	—	—	—	—	—
2017-12-27	$49.47	$49.65	$48.55	$48.64	396,300	—	—	—	—	—
2017-12-26	$49.00	$49.60	$48.81	$49.45	280,000	—	—	—	—	—
2017-12-22	$49.04	$49.33	$48.90	$49.11	345,100	—	—	—	—	—
2017-12-21	$48.15	$49.07	$48.02	$48.87	387,700	—	—	—	—	—
2017-12-20	$48.18	$48.38	$47.93	$48.05	418,500	—	—	—	—	—
2017-12-19	$48.55	$48.90	$47.97	$47.98	516,300	—	—	—	—	—
2017-12-18	$48.26	$49.10	$48.26	$48.38	422,700	—	—	—	—	—
2017-12-15	$47.65	$48.32	$47.65	$47.95	1,031,600	—	—	—	—	—
2017-12-14	$48.30	$48.30	$47.41	$47.53	775,400	—	—	—	—	—
2017-12-13	$48.42	$48.70	$48.06	$48.14	624,300	—	—	—	—	—
2017-12-12	$48.04	$48.77	$47.86	$48.33	718,500	—	—	—	—	—
2017-12-11	$47.95	$48.55	$47.65	$48.35	455,000	—	—	—	—	—
2017-12-08	$47.71	$48.18	$47.39	$48.04	493,200	—	—	—	—	—
2017-12-07	$47.40	$47.97	$47.16	$47.64	703,700	—	—	—	—	—
2017-12-06	$47.42	$47.70	$47.09	$47.55	506,900	—	—	—	—	—
2017-12-05	$47.42	$48.21	$47.26	$47.48	613,900	—	—	—	—	—
2017-12-04	$46.27	$47.38	$46.14	$47.28	533,000	—	—	—	—	—
2017-12-01	$45.84	$46.27	$45.00	$45.95	429,100	—	—	—	—	—
2017-11-30	$45.98	$46.77	$45.77	$45.93	738,400	—	—	—	—	—
2017-11-29	$44.69	$46.00	$44.15	$45.89	807,300	—	—	—	$0.29	—
2017-11-28	$45.10	$45.28	$44.83	$45.06	727,000	—	—	—	—	—
2017-11-27	$45.02	$45.13	$44.71	$45.00	966,100	—	—	—	—	—
2017-11-24	$45.20	$45.44	$44.78	$45.02	262,100	—	—	—	—	—
2017-11-22	$45.07	$45.22	$44.89	$44.97	470,000	—	—	—	—	—
2017-11-21	$45.07	$45.30	$44.91	$45.01	522,800	—	—	—	—	—
2017-11-20	$45.32	$45.61	$44.70	$44.95	689,700	—	—	—	—	—
2017-11-17	$44.76	$45.50	$44.76	$45.40	802,500	—	—	—	—	—
2017-11-16	$44.13	$45.42	$44.03	$45.11	992,900	—	—	—	—	—
2017-11-15	$43.69	$44.28	$43.12	$43.87	1,000,000	—	—	—	—	—
2017-11-14	$44.20	$44.46	$43.66	$43.88	890,600	—	—	—	—	—
2017-11-13	$43.74	$44.31	$43.48	$44.20	845,800	—	—	—	—	—
2017-11-10	$42.39	$44.03	$42.39	$43.75	826,400	—	—	—	—	—
2017-11-09	$42.25	$43.42	$41.78	$42.57	840,800	—	—	—	—	—
2017-11-08	$43.94	$44.83	$40.64	$42.80	2,696,600	—	—	—	—	—
2017-11-07	$41.89	$42.32	$41.07	$41.83	1,496,400	—	—	—	—	—
2017-11-06	$42.11	$42.40	$41.81	$41.84	658,600	—	—	—	—	—
2017-11-03	$42.08	$42.50	$41.76	$41.98	1,101,000	—	—	—	—	—
2017-11-02	$43.07	$43.09	$41.51	$42.25	1,290,800	—	—	—	—	—
2017-11-01	$43.10	$43.55	$42.78	$43.11	648,800	—	—	—	—	—
2017-10-31	$43.51	$43.91	$42.76	$42.99	1,321,700	—	—	—	—	—
2017-10-30	$43.75	$43.88	$42.99	$43.77	1,076,800	—	—	—	—	—
2017-10-27	$44.93	$44.98	$44.16	$44.71	309,700	—	—	—	—	—
2017-10-26	$44.90	$45.30	$44.85	$44.91	191,300	—	—	—	—	—
2017-10-25	$45.69	$45.79	$44.76	$44.90	452,300	—	—	—	—	—
2017-10-24	$45.42	$46.09	$45.42	$45.87	446,000	—	—	—	—	—
2017-10-23	$45.50	$46.02	$45.24	$45.45	332,900	—	—	—	—	—
2017-10-20	$45.69	$45.71	$45.32	$45.53	455,500	—	—	—	—	—
2017-10-19	$45.99	$46.18	$45.32	$45.55	556,000	—	—	—	—	—
2017-10-18	$46.27	$46.63	$45.98	$46.01	661,800	—	—	—	—	—
2017-10-17	$47.79	$47.95	$46.06	$46.19	1,163,000	—	—	—	—	—
2017-10-16	$48.64	$48.81	$47.79	$47.89	692,800	—	—	—	—	—
2017-10-13	$48.16	$48.75	$47.72	$48.46	655,700	—	—	—	—	—
2017-10-12	$46.57	$48.08	$46.30	$47.88	924,900	—	—	—	—	—
2017-10-11	$46.03	$46.60	$46.03	$46.39	534,200	—	—	—	—	—
2017-10-10	$46.18	$46.36	$45.57	$46.01	1,157,200	—	—	—	—	—
2017-10-09	$46.49	$46.50	$45.81	$45.87	379,800	—	—	—	—	—
2017-10-06	$46.28	$46.52	$45.94	$46.37	382,400	—	—	—	—	—
2017-10-05	$46.44	$46.85	$46.29	$46.39	533,700	—	—	—	—	—
2017-10-04	$46.22	$46.68	$46.22	$46.37	410,300	—	—	—	—	—
2017-10-03	$46.51	$46.51	$45.65	$46.34	512,800	—	—	—	—	—
2017-10-02	$46.07	$46.90	$46.07	$46.54	704,500	—	—	—	—	—
2017-09-29	$45.81	$46.29	$45.62	$46.05	368,500	—	—	—	—	—
2017-09-28	$45.73	$46.01	$45.71	$45.87	285,400	—	—	—	—	—
2017-09-27	$46.16	$46.38	$45.56	$45.81	468,900	—	—	—	—	—
2017-09-26	$45.55	$46.28	$45.55	$46.16	400,100	—	—	—	—	—
2017-09-25	$45.75	$46.03	$45.43	$45.63	672,000	—	—	—	—	—
2017-09-22	$45.04	$46.05	$44.92	$45.75	980,700	—	—	—	—	—
2017-09-21	$46.27	$46.41	$44.87	$44.94	679,000	—	—	—	—	—
2017-09-20	$46.64	$46.85	$45.69	$46.40	518,500	—	—	—	—	—
2017-09-19	$46.99	$47.16	$46.57	$46.70	999,400	—	—	—	—	—
2017-09-18	$46.85	$47.38	$46.77	$47.00	892,600	—	—	—	—	—
2017-09-15	$45.92	$46.88	$45.63	$46.87	1,059,100	—	—	—	—	—
2017-09-14	$45.60	$46.12	$45.36	$46.03	452,100	—	—	—	—	—
2017-09-13	$46.11	$46.48	$45.41	$45.53	810,400	—	—	—	—	—
2017-09-12	$45.85	$46.14	$45.50	$46.06	832,800	—	—	—	—	—
2017-09-11	$46.18	$46.55	$45.08	$45.89	1,179,700	—	—	—	—	—
2017-09-08	$45.65	$46.22	$45.48	$46.06	1,117,700	—	—	—	—	—
2017-09-07	$45.06	$46.22	$44.91	$45.57	1,149,300	—	—	—	—	—
2017-09-06	$44.50	$44.88	$44.07	$44.86	861,400	—	—	—	—	—
2017-09-05	$44.93	$45.20	$43.87	$44.36	1,115,100	—	—	—	—	—
2017-09-01	$44.28	$45.04	$44.02	$45.03	880,900	—	—	—	—	—
2017-08-31	$43.58	$44.35	$43.46	$44.15	1,184,600	—	—	—	—	—
2017-08-30	$43.59	$43.72	$43.12	$43.46	444,400	—	—	—	—	—
2017-08-29	$43.50	$43.98	$43.42	$43.74	856,700	—	—	—	—	—
2017-08-28	$44.62	$44.92	$43.37	$43.83	1,147,500	—	—	—	—	—
2017-08-25	$43.31	$44.77	$43.20	$44.53	1,595,500	—	—	—	—	—
2017-08-24	$42.99	$43.03	$42.38	$43.01	898,200	—	—	—	—	—
2017-08-23	$42.50	$43.15	$42.25	$42.80	1,352,200	—	—	—	—	—
2017-08-22	$41.46	$42.59	$41.36	$42.57	1,147,900	—	—	—	—	—
2017-08-21	$41.56	$41.98	$41.16	$41.24	1,008,400	—	—	—	—	—
2017-08-18	$41.68	$41.78	$41.31	$41.33	897,900	—	—	—	—	—
2017-08-17	$42.28	$42.48	$41.65	$41.76	1,029,300	—	—	—	$0.28	—
2017-08-16	$41.60	$42.77	$41.47	$42.65	1,141,800	—	—	—	—	—
2017-08-15	$41.89	$42.23	$41.38	$41.48	1,060,700	—	—	—	—	—
2017-08-14	$41.89	$41.95	$41.42	$41.82	965,900	—	—	—	—	—
2017-08-11	$41.17	$41.92	$41.15	$41.65	1,353,300	—	—	—	—	—
2017-08-10	$41.29	$41.49	$41.00	$41.14	873,800	—	—	—	—	—
2017-08-09	$41.69	$42.06	$41.22	$41.35	1,157,100	—	—	—	—	—
2017-08-08	$41.83	$42.07	$41.39	$41.44	931,400	—	—	—	—	—
2017-08-07	$41.20	$41.78	$41.04	$41.73	754,500	—	—	—	—	—
2017-08-04	$42.54	$42.96	$40.98	$41.19	1,897,300	—	—	—	—	—
2017-08-03	$43.43	$43.95	$42.14	$42.43	2,292,700	—	—	—	—	—
2017-08-02	$46.05	$46.41	$42.26	$43.65	3,623,200	—	—	—	—	—
2017-08-01	$46.30	$47.95	$46.30	$47.72	1,990,100	—	—	—	—	—
2017-07-31	$45.29	$46.35	$45.07	$46.07	997,800	—	—	—	—	—
2017-07-28	$45.94	$46.05	$44.80	$45.24	806,100	—	—	—	—	—
2017-07-27	$46.71	$46.84	$45.27	$46.09	1,032,200	—	—	—	—	—
2017-07-26	$47.58	$47.59	$46.60	$46.71	604,500	—	—	—	—	—
2017-07-25	$47.29	$47.80	$47.18	$47.59	678,100	—	—	—	—	—
2017-07-24	$47.69	$47.78	$47.00	$47.19	441,400	—	—	—	—	—
2017-07-21	$47.11	$47.97	$46.92	$47.70	647,000	—	—	—	—	—
2017-07-20	$47.96	$48.15	$47.22	$47.40	625,200	—	—	—	—	—
2017-07-19	$47.55	$47.93	$47.03	$47.76	1,021,400	—	—	—	—	—
2017-07-18	$46.95	$47.01	$46.44	$46.82	989,600	—	—	—	—	—
2017-07-17	$46.44	$47.18	$46.24	$47.06	777,700	—	—	—	—	—
2017-07-14	$46.51	$46.90	$46.42	$46.43	469,100	—	—	—	—	—
2017-07-13	$46.55	$47.09	$46.26	$46.36	912,200	—	—	—	—	—
2017-07-12	$47.11	$47.44	$46.06	$46.44	1,020,100	—	—	—	—	—
2017-07-11	$46.45	$47.33	$45.91	$46.98	1,243,100	—	—	—	—	—
2017-07-10	$47.26	$47.64	$46.31	$46.42	1,244,600	—	—	—	—	—
2017-07-07	$47.80	$47.80	$46.89	$47.25	695,800	—	—	—	—	—
2017-07-06	$48.10	$48.24	$47.16	$47.73	1,617,600	—	—	—	—	—
2017-07-05	$48.48	$48.67	$47.85	$48.20	620,300	—	—	—	—	—
2017-07-03	$48.16	$48.84	$48.02	$48.25	420,400	—	—	—	—	—
2017-06-30	$48.58	$48.84	$47.80	$48.02	719,400	—	—	—	—	—
2017-06-29	$48.83	$49.15	$47.84	$48.41	1,053,000	—	—	—	—	—
2017-06-28	$49.52	$49.90	$48.89	$48.96	903,800	—	—	—	—	—
2017-06-27	$49.74	$49.90	$49.12	$49.16	455,100	—	—	—	—	—
2017-06-26	$49.84	$49.88	$49.34	$49.73	398,800	—	—	—	—	—
2017-06-23	$49.36	$50.05	$49.16	$49.77	1,361,200	—	—	—	—	—
2017-06-22	$49.65	$49.78	$49.01	$49.36	604,400	—	—	—	—	—
2017-06-21	$51.39	$51.39	$49.66	$49.96	924,900	—	—	—	—	—
2017-06-20	$51.60	$51.88	$51.25	$51.26	490,500	—	—	—	—	—
2017-06-19	$51.35	$51.97	$51.16	$51.74	793,000	—	—	—	—	—
2017-06-16	$51.25	$51.74	$51.14	$51.40	1,112,400	—	—	—	—	—
2017-06-15	$50.78	$51.69	$50.65	$51.18	608,800	—	—	—	—	—
2017-06-14	$51.01	$51.98	$50.84	$51.05	761,700	—	—	—	—	—
2017-06-13	$50.93	$51.22	$50.48	$50.80	530,800	—	—	—	—	—
2017-06-12	$49.95	$51.64	$49.83	$51.03	810,400	—	—	—	—	—
2017-06-09	$49.50	$50.23	$49.19	$49.92	1,142,100	—	—	—	—	—
2017-06-08	$50.79	$51.13	$48.92	$49.15	2,192,300	—	—	—	—	—
2017-06-07	$52.40	$52.40	$50.89	$51.70	1,143,500	—	—	—	—	—
2017-06-06	$54.57	$54.66	$52.27	$52.32	892,200	—	—	—	—	—
2017-06-05	$55.62	$55.62	$54.03	$54.88	551,000	—	—	—	—	—
2017-06-02	$54.93	$55.89	$54.87	$55.83	520,700	—	—	—	—	—
2017-06-01	$53.72	$54.74	$53.72	$54.71	379,800	—	—	—	—	—
2017-05-31	$53.21	$54.22	$53.00	$53.60	505,900	—	—	—	—	—
2017-05-30	$54.32	$54.38	$52.76	$53.06	544,500	—	—	—	—	—
2017-05-26	$54.18	$54.61	$53.95	$54.57	279,800	—	—	—	—	—
2017-05-25	$54.13	$54.57	$54.08	$54.36	289,700	—	—	—	—	—
2017-05-24	$53.56	$54.23	$53.29	$53.85	358,900	—	—	—	—	—
2017-05-23	$53.24	$54.02	$53.15	$53.38	430,300	—	—	—	—	—
2017-05-22	$52.72	$53.58	$52.72	$53.18	978,300	—	—	—	—	—
2017-05-19	$52.04	$52.82	$52.02	$52.61	559,700	—	—	—	—	—
2017-05-18	$51.57	$52.38	$50.76	$52.10	664,900	—	—	—	$0.28	—
2017-05-17	$53.75	$53.75	$51.77	$51.87	750,300	—	—	—	—	—
2017-05-16	$53.89	$54.16	$53.58	$53.75	312,200	—	—	—	—	—
2017-05-15	$54.28	$54.64	$53.97	$53.97	353,700	—	—	—	—	—
2017-05-12	$54.64	$54.64	$53.82	$54.19	307,600	—	—	—	—	—
2017-05-11	$54.15	$54.79	$53.40	$54.68	712,800	—	—	—	—	—
2017-05-10	$54.25	$54.37	$53.62	$54.21	571,200	—	—	—	—	—
2017-05-09	$55.01	$55.05	$53.70	$54.07	518,900	—	—	—	—	—
2017-05-08	$54.89	$55.40	$54.55	$55.00	566,800	—	—	—	—	—
2017-05-05	$55.42	$55.96	$54.65	$54.90	380,800	—	—	—	—	—
2017-05-04	$56.84	$56.99	$55.04	$55.49	525,300	—	—	—	—	—
2017-05-03	$57.32	$57.84	$55.21	$56.50	896,300	—	—	—	—	—
2017-05-02	$59.08	$59.30	$57.23	$57.47	952,400	—	—	—	—	—
2017-05-01	$59.54	$59.79	$59.12	$59.32	540,200	—	—	—	—	—
2017-04-28	$59.39	$59.44	$58.83	$59.23	633,900	—	—	—	—	—
2017-04-27	$59.07	$59.94	$59.07	$59.52	221,700	—	—	—	—	—
2017-04-26	$59.76	$59.76	$58.87	$59.01	282,400	—	—	—	—	—
2017-04-25	$59.82	$60.07	$59.26	$59.82	397,700	—	—	—	—	—
2017-04-24	$59.04	$59.97	$58.91	$59.75	349,100	—	—	—	—	—
2017-04-21	$58.96	$59.07	$58.47	$58.71	279,700	—	—	—	—	—
2017-04-20	$58.79	$59.26	$58.56	$59.03	325,600	—	—	—	—	—
2017-04-19	$58.54	$58.93	$57.53	$58.66	545,700	—	—	—	—	—
2017-04-18	$59.21	$59.64	$59.15	$59.49	401,900	—	—	—	—	—
2017-04-17	$57.69	$59.19	$57.67	$59.14	510,200	—	—	—	—	—
2017-04-13	$57.57	$58.00	$57.13	$57.51	463,200	—	—	—	—	—
2017-04-12	$57.94	$58.46	$57.63	$57.78	627,900	—	—	—	—	—
2017-04-11	$57.76	$58.11	$57.53	$57.80	345,400	—	—	—	—	—
2017-04-10	$57.84	$58.12	$57.70	$57.79	245,900	—	—	—	—	—
2017-04-07	$57.58	$58.21	$57.12	$57.60	713,400	—	—	—	—	—
2017-04-06	$55.73	$57.63	$55.68	$57.62	740,100	—	—	—	—	—
2017-04-05	$55.72	$56.79	$55.72	$55.97	1,082,900	—	—	—	—	—
2017-04-04	$55.75	$55.94	$55.23	$55.73	417,600	—	—	—	—	—
2017-04-03	$55.75	$56.22	$55.75	$55.80	365,800	—	—	—	—	—
2017-03-31	$55.80	$56.06	$55.70	$55.75	318,700	—	—	—	—	—
2017-03-30	$55.79	$55.96	$55.54	$55.88	286,300	—	—	—	—	—
2017-03-29	$55.47	$55.89	$55.30	$55.81	438,700	—	—	—	—	—
2017-03-28	$55.52	$55.85	$55.20	$55.45	337,700	—	—	—	—	—
2017-03-27	$55.44	$55.94	$55.32	$55.72	320,200	—	—	—	—	—
2017-03-24	$56.00	$56.32	$55.60	$55.69	265,200	—	—	—	—	—
2017-03-23	$56.10	$56.54	$55.85	$55.96	246,900	—	—	—	—	—
2017-03-22	$55.73	$56.14	$55.43	$56.13	345,900	—	—	—	—	—
2017-03-21	$55.45	$56.08	$55.36	$55.69	471,700	—	—	—	—	—
2017-03-20	$55.50	$55.78	$55.16	$55.33	304,700	—	—	—	—	—
2017-03-17	$55.38	$55.77	$55.11	$55.53	519,200	—	—	—	—	—
2017-03-16	$55.80	$55.90	$55.21	$55.45	285,600	—	—	—	—	—
2017-03-15	$55.43	$56.24	$55.43	$55.79	379,500	—	—	—	—	—
2017-03-14	$55.14	$55.77	$55.14	$55.31	279,900	—	—	—	—	—
2017-03-13	$54.87	$55.60	$54.87	$55.40	357,200	—	—	—	—	—
2017-03-10	$54.67	$54.98	$54.42	$54.90	312,200	—	—	—	—	—
2017-03-09	$54.45	$54.83	$54.23	$54.41	368,700	—	—	—	—	—
2017-03-08	$55.26	$55.62	$54.25	$54.33	291,200	—	—	—	—	—
2017-03-07	$55.43	$55.63	$55.20	$55.26	776,900	—	—	—	—	—
2017-03-06	$55.09	$55.76	$55.09	$55.44	303,000	—	—	—	—	—
2017-03-03	$55.54	$56.05	$55.21	$55.51	382,000	—	—	—	—	—
2017-03-02	$55.86	$55.86	$55.17	$55.60	321,500	—	—	—	—	—
2017-03-01	$55.40	$56.37	$54.80	$55.87	1,045,700	—	—	—	—	—
2017-02-28	$54.54	$55.13	$54.29	$54.86	1,021,300	—	—	—	—	—
2017-02-27	$53.95	$54.48	$53.73	$54.25	432,000	—	—	—	—	—
2017-02-24	$53.55	$54.13	$52.99	$54.13	535,200	—	—	—	—	—
2017-02-23	$54.04	$54.45	$53.60	$53.66	370,800	—	—	—	—	—
2017-02-22	$53.80	$54.02	$53.52	$53.85	845,700	—	—	—	—	—
2017-02-21	$53.80	$54.12	$53.65	$53.83	508,300	—	—	—	—	—
2017-02-17	$53.65	$54.16	$53.51	$53.92	358,400	—	—	—	—	—
2017-02-16	$53.67	$53.72	$53.11	$53.66	341,400	—	—	—	$0.28	—
2017-02-15	$53.82	$54.00	$53.35	$53.92	469,100	—	—	—	—	—
2017-02-14	$53.50	$53.92	$53.15	$53.76	456,600	—	—	—	—	—
2017-02-13	$53.71	$53.93	$53.49	$53.52	501,400	—	—	—	—	—
2017-02-10	$53.57	$53.75	$52.98	$53.51	300,700	—	—	—	—	—
2017-02-09	$53.20	$53.41	$52.84	$53.14	515,800	—	—	—	—	—
2017-02-08	$52.65	$53.25	$52.10	$53.18	747,200	—	—	—	—	—
2017-02-07	$52.11	$52.82	$51.91	$52.69	867,700	—	—	—	—	—
2017-02-06	$52.64	$52.64	$51.84	$51.93	879,900	—	—	—	—	—
2017-02-03	$53.58	$53.91	$52.48	$52.55	662,800	—	—	—	—	—
2017-02-02	$52.63	$53.74	$52.37	$53.23	1,050,600	—	—	—	—	—
2017-02-01	$53.33	$53.86	$51.50	$52.11	1,949,800	—	—	—	—	—
2017-01-31	$50.30	$50.99	$49.13	$50.47	969,700	—	—	—	—	—
2017-01-30	$50.09	$50.52	$49.70	$50.49	606,300	—	—	—	—	—
2017-01-27	$50.68	$50.68	$49.93	$50.38	428,300	—	—	—	—	—
2017-01-26	$50.43	$50.80	$50.09	$50.68	458,000	—	—	—	—	—
2017-01-25	$50.26	$50.47	$49.83	$50.46	354,800	—	—	—	—	—
2017-01-24	$48.76	$50.38	$48.70	$50.29	538,300	—	—	—	—	—
2017-01-23	$48.43	$48.77	$48.31	$48.66	824,400	—	—	—	—	—
2017-01-20	$48.69	$49.35	$48.19	$48.56	356,400	—	—	—	—	—
2017-01-19	$48.99	$49.51	$48.26	$48.32	419,800	—	—	—	—	—
2017-01-18	$48.71	$49.80	$48.32	$48.98	545,100	—	—	—	—	—
2017-01-17	$48.20	$49.27	$48.06	$48.58	583,800	—	—	—	—	—
2017-01-13	$48.38	$48.72	$48.13	$48.27	316,900	—	—	—	—	—
2017-01-12	$48.07	$48.56	$47.85	$48.28	383,300	—	—	—	—	—
2017-01-11	$47.56	$48.18	$47.46	$48.08	437,200	—	—	—	—	—
2017-01-10	$47.48	$47.71	$47.17	$47.56	563,100	—	—	—	—	—
2017-01-09	$47.37	$47.48	$46.97	$47.45	408,500	—	—	—	—	—
2017-01-06	$47.59	$48.12	$47.39	$47.71	425,100	—	—	—	—	—
2017-01-05	$47.24	$47.75	$46.97	$47.60	1,132,500	—	—	—	—	—
2017-01-04	$45.96	$47.30	$45.95	$47.18	562,700	—	—	—	—	—
2017-01-03	$46.11	$47.56	$45.94	$46.01	1,076,100	—	—	—	—	—
2016-12-30	$44.60	$44.79	$44.20	$44.61	327,000	—	—	—	—	—
2016-12-29	$44.36	$44.81	$44.34	$44.67	156,100	—	—	—	—	—
2016-12-28	$44.84	$45.16	$44.25	$44.31	171,000	—	—	—	—	—
2016-12-27	$45.00	$45.11	$44.56	$44.94	168,600	—	—	—	—	—
2016-12-23	$44.67	$45.10	$44.40	$44.91	276,800	—	—	—	—	—
2016-12-22	$44.42	$45.49	$44.22	$44.71	522,700	—	—	—	—	—
2016-12-21	$44.13	$44.91	$43.87	$44.49	604,500	—	—	—	—	—
2016-12-20	$43.50	$44.55	$43.28	$44.37	509,700	—	—	—	—	—
2016-12-19	$43.20	$43.28	$42.89	$43.23	575,300	—	—	—	—	—
2016-12-16	$43.23	$43.71	$43.00	$43.04	1,104,200	—	—	—	—	—
2016-12-15	$44.45	$44.45	$42.62	$43.32	754,500	—	—	—	—	—
2016-12-14	$44.71	$45.90	$44.57	$44.67	881,500	—	—	—	—	—
2016-12-13	$44.37	$44.77	$44.19	$44.65	706,500	—	—	—	—	—
2016-12-12	$44.39	$44.73	$44.06	$44.15	568,400	—	—	—	—	—
2016-12-09	$44.23	$44.59	$44.13	$44.30	654,100	—	—	—	—	—
2016-12-08	$44.33	$44.59	$44.12	$44.40	386,700	—	—	—	—	—
2016-12-07	$45.10	$45.36	$43.54	$44.32	953,900	—	—	—	—	—
2016-12-06	$44.86	$45.76	$44.86	$45.14	1,157,700	—	—	—	—	—
2016-12-05	$44.25	$44.86	$44.17	$44.76	627,800	—	—	—	—	—
2016-12-02	$43.99	$44.47	$43.62	$43.96	980,400	—	—	—	—	—
2016-12-01	$44.94	$45.03	$43.56	$43.96	1,173,800	—	—	—	—	—
2016-11-30	$43.93	$45.03	$43.86	$44.87	1,257,600	—	—	—	—	—
2016-11-29	$43.07	$44.17	$42.80	$44.01	1,029,800	—	—	—	—	—
2016-11-28	$42.59	$43.26	$41.97	$43.05	1,019,300	—	—	—	$0.28	—
2016-11-25	$42.42	$42.95	$42.42	$42.54	247,000	—	—	—	—	—
2016-11-23	$42.78	$43.07	$42.13	$42.38	530,300	—	—	—	—	—
2016-11-22	$43.25	$43.31	$42.81	$42.98	550,900	—	—	—	—	—
2016-11-21	$42.54	$43.52	$42.52	$43.21	624,400	—	—	—	—	—
2016-11-18	$42.36	$42.67	$42.19	$42.51	564,500	—	—	—	—	—
2016-11-17	$43.80	$44.00	$42.24	$42.37	851,000	—	—	—	—	—
2016-11-16	$43.66	$44.01	$43.12	$43.88	626,800	—	—	—	—	—
2016-11-15	$43.98	$44.55	$43.27	$43.66	678,600	—	—	—	—	—
2016-11-14	$43.91	$44.15	$42.07	$43.84	1,517,800	—	—	—	—	—
2016-11-11	$44.23	$44.85	$43.40	$44.26	1,110,400	—	—	—	—	—
2016-11-10	$46.44	$46.60	$44.05	$44.35	1,644,700	—	—	—	—	—
2016-11-09	$47.17	$49.86	$43.96	$46.23	1,916,700	—	—	—	—	—
2016-11-08	$45.45	$46.66	$45.13	$46.21	1,125,100	—	—	—	—	—
2016-11-07	$45.54	$45.77	$45.41	$45.50	910,400	—	—	—	—	—
2016-11-04	$45.93	$46.40	$44.97	$44.98	632,400	—	—	—	—	—
2016-11-03	$46.35	$46.53	$45.73	$46.00	487,800	—	—	—	—	—
2016-11-02	$46.55	$46.71	$46.28	$46.34	468,800	—	—	—	—	—
2016-11-01	$46.54	$47.33	$46.35	$46.68	657,700	—	—	—	—	—
2016-10-31	$46.52	$47.08	$46.06	$46.51	1,011,600	—	—	—	—	—
2016-10-28	$47.04	$47.64	$46.50	$46.55	755,400	—	—	—	—	—
2016-10-27	$48.55	$48.67	$46.94	$47.06	523,900	—	—	—	—	—
2016-10-26	$48.52	$49.00	$48.05	$48.45	263,200	—	—	—	—	—
2016-10-25	$48.88	$49.53	$48.44	$48.50	396,500	—	—	—	—	—
2016-10-24	$49.17	$49.42	$48.74	$48.88	361,700	—	—	—	—	—
2016-10-21	$48.11	$48.72	$47.92	$48.57	280,900	—	—	—	—	—
2016-10-20	$48.62	$48.87	$48.20	$48.25	283,500	—	—	—	—	—
2016-10-19	$48.76	$48.93	$48.39	$48.61	391,300	—	—	—	—	—
2016-10-18	$48.61	$49.22	$48.07	$48.77	522,800	—	—	—	—	—
2016-10-17	$47.56	$47.97	$47.13	$47.87	386,900	—	—	—	—	—
2016-10-14	$47.48	$48.00	$47.22	$47.53	329,600	—	—	—	—	—
2016-10-13	$47.48	$47.95	$47.25	$47.29	382,500	—	—	—	—	—
2016-10-12	$47.80	$48.23	$47.55	$47.75	413,600	—	—	—	—	—
2016-10-11	$49.02	$49.13	$47.60	$47.70	682,900	—	—	—	—	—
2016-10-10	$49.71	$50.13	$48.87	$48.95	572,100	—	—	—	—	—
2016-10-07	$49.72	$49.73	$48.94	$49.39	643,000	—	—	—	—	—
2016-10-06	$49.36	$49.95	$49.23	$49.71	717,800	—	—	—	—	—
2016-10-05	$49.44	$50.07	$48.61	$49.20	3,166,200	—	—	—	—	—
2016-10-04	$49.50	$50.01	$48.89	$49.21	772,200	—	—	—	—	—
2016-10-03	$49.68	$49.79	$48.99	$49.30	605,000	—	—	—	—	—
2016-09-30	$49.09	$50.35	$49.05	$49.96	1,399,800	—	—	—	—	—
2016-09-29	$48.14	$49.13	$47.96	$48.90	1,044,700	—	—	—	—	—
2016-09-28	$46.94	$47.88	$46.53	$47.80	759,500	—	—	—	—	—
2016-09-27	$47.20	$47.40	$46.67	$46.74	476,400	—	—	—	—	—
2016-09-26	$46.70	$47.33	$46.65	$47.23	457,900	—	—	—	—	—
2016-09-23	$46.72	$47.33	$46.53	$46.99	745,300	—	—	—	—	—
2016-09-22	$45.94	$46.99	$45.94	$46.78	782,400	—	—	—	—	—
2016-09-21	$45.17	$45.61	$44.73	$45.54	509,500	—	—	—	—	—
2016-09-20	$45.48	$45.48	$44.85	$44.90	597,500	—	—	—	—	—
2016-09-19	$45.45	$45.50	$44.73	$45.14	894,800	—	—	—	—	—
2016-09-16	$45.75	$45.75	$45.03	$45.32	465,400	—	—	—	—	—
2016-09-15	$45.53	$46.28	$45.53	$45.87	365,500	—	—	—	—	—
2016-09-14	$45.53	$46.28	$45.53	$45.67	442,900	—	—	—	—	—
2016-09-13	$45.88	$46.11	$44.58	$45.60	863,900	—	—	—	—	—
2016-09-12	$46.12	$46.39	$45.44	$46.33	529,000	—	—	—	—	—
2016-09-09	$47.65	$47.69	$45.77	$45.78	540,000	—	—	—	—	—
2016-09-08	$49.45	$49.47	$48.04	$48.11	573,700	—	—	—	—	—
2016-09-07	$49.89	$50.05	$49.14	$49.72	314,600	—	—	—	—	—
2016-09-06	$49.83	$50.08	$49.25	$50.07	304,400	—	—	—	—	—
2016-09-02	$49.33	$49.99	$49.33	$49.87	335,400	—	—	—	—	—
2016-09-01	$49.45	$49.59	$49.07	$49.23	383,200	—	—	—	—	—
2016-08-31	$49.30	$49.86	$48.99	$49.42	244,600	—	—	—	—	—
2016-08-30	$49.80	$49.80	$49.02	$49.46	255,800	—	—	—	—	—
2016-08-29	$48.87	$49.82	$48.81	$49.48	303,400	—	—	—	—	—
2016-08-26	$48.58	$49.09	$48.29	$48.80	601,100	—	—	—	—	—
2016-08-25	$48.38	$48.81	$47.89	$48.41	768,700	—	—	—	—	—
2016-08-24	$49.53	$49.53	$48.19	$48.36	493,500	—	—	—	—	—
2016-08-23	$49.70	$50.27	$48.78	$49.34	592,200	—	—	—	—	—
2016-08-22	$49.61	$49.98	$49.21	$49.53	343,500	—	—	—	—	—
2016-08-19	$49.42	$49.76	$49.14	$49.65	427,800	—	—	—	—	—
2016-08-18	$49.46	$50.04	$49.21	$49.77	307,500	—	—	—	—	—
2016-08-17	$49.42	$49.57	$48.60	$49.48	797,000	—	—	—	$0.25	—
2016-08-16	$50.47	$50.62	$49.50	$49.58	1,039,300	—	—	—	—	—
2016-08-15	$50.64	$50.83	$50.37	$50.48	512,800	—	—	—	—	—
2016-08-12	$50.45	$50.96	$50.21	$50.51	395,900	—	—	—	—	—
2016-08-11	$51.29	$51.70	$50.24	$50.46	657,000	—	—	—	—	—
2016-08-10	$50.76	$51.44	$50.70	$51.24	656,400	—	—	—	—	—
2016-08-09	$50.09	$50.95	$50.09	$50.73	508,100	—	—	—	—	—
2016-08-08	$49.75	$50.33	$49.57	$50.18	455,900	—	—	—	—	—
2016-08-05	$49.59	$50.08	$49.30	$49.85	530,800	—	—	—	—	—
2016-08-04	$50.47	$51.19	$49.53	$49.53	1,052,200	—	—	—	—	—
2016-08-03	$50.35	$51.28	$48.33	$49.55	1,714,000	—	—	—	—	—
2016-08-02	$52.00	$52.44	$50.75	$50.94	1,351,000	—	—	—	—	—
2016-08-01	$51.64	$52.22	$51.17	$51.93	618,800	—	—	—	—	—
2016-07-29	$49.18	$52.03	$48.69	$51.53	970,200	—	—	—	—	—
2016-07-28	$48.76	$49.98	$48.22	$49.34	646,100	—	—	—	—	—
2016-07-27	$49.45	$49.45	$48.40	$48.68	319,500	—	—	—	—	—
2016-07-26	$49.75	$50.18	$49.25	$49.49	345,700	—	—	—	—	—
2016-07-25	$49.82	$50.29	$49.53	$49.74	276,800	—	—	—	—	—
2016-07-22	$49.42	$49.84	$49.32	$49.81	286,800	—	—	—	—	—
2016-07-21	$49.55	$49.83	$49.15	$49.36	348,400	—	—	—	—	—
2016-07-20	$50.35	$50.42	$49.47	$49.61	421,000	—	—	—	—	—
2016-07-19	$49.75	$49.98	$49.54	$49.84	459,600	—	—	—	—	—
2016-07-18	$49.86	$49.97	$49.27	$49.67	592,800	—	—	—	—	—
2016-07-15	$49.96	$50.08	$49.01	$49.97	533,400	—	—	—	—	—
2016-07-14	$50.16	$50.42	$49.64	$49.80	482,600	—	—	—	—	—
2016-07-13	$49.87	$50.15	$49.15	$49.81	884,900	—	—	—	—	—
2016-07-12	$50.54	$50.57	$49.23	$49.74	1,201,200	—	—	—	—	—
2016-07-11	$50.81	$51.37	$50.20	$51.18	768,900	—	—	—	—	—
2016-07-08	$49.97	$50.92	$49.65	$50.42	1,310,900	—	—	—	—	—
2016-07-07	$50.87	$51.07	$48.16	$49.79	1,907,400	—	—	—	—	—
2016-07-06	$51.92	$51.99	$50.97	$51.55	3,527,200	—	—	—	—	—
2016-07-05	$52.10	$53.41	$51.76	$52.04	1,009,600	—	—	—	—	—
2016-07-01	$51.34	$52.41	$51.07	$52.35	732,100	—	—	—	—	—
2016-06-30	$50.60	$51.63	$50.15	$51.49	931,300	—	—	—	—	—
2016-06-29	$50.63	$51.48	$50.28	$50.52	559,100	—	—	—	—	—
2016-06-28	$49.19	$50.73	$48.93	$50.45	626,400	—	—	—	—	—
2016-06-27	$49.01	$49.96	$48.24	$48.97	830,300	—	—	—	—	—
2016-06-24	$47.99	$49.66	$47.50	$49.35	1,249,200	—	—	—	—	—
2016-06-23	$50.92	$51.12	$49.89	$50.00	804,400	—	—	—	—	—
2016-06-22	$50.83	$51.14	$50.33	$50.37	313,300	—	—	—	—	—
2016-06-21	$51.24	$51.62	$50.81	$50.88	727,100	—	—	—	—	—
2016-06-20	$50.90	$51.18	$50.48	$51.06	424,600	—	—	—	—	—
2016-06-17	$49.90	$50.60	$49.72	$50.39	543,600	—	—	—	—	—
2016-06-16	$49.06	$49.81	$48.98	$49.72	426,400	—	—	—	—	—
2016-06-15	$48.57	$49.73	$47.94	$49.40	400,100	—	—	—	—	—
2016-06-14	$47.39	$48.28	$47.12	$48.24	358,300	—	—	—	—	—
2016-06-13	$48.25	$48.37	$47.57	$47.58	178,000	—	—	—	—	—
2016-06-10	$48.30	$48.66	$48.06	$48.30	234,900	—	—	—	—	—
2016-06-09	$48.45	$48.88	$48.32	$48.71	279,500	—	—	—	—	—
2016-06-08	$48.55	$48.89	$48.22	$48.70	330,300	—	—	—	—	—
2016-06-07	$48.61	$48.75	$48.12	$48.62	272,100	—	—	—	—	—
2016-06-06	$47.59	$48.68	$47.37	$48.60	271,300	—	—	—	—	—
2016-06-03	$47.51	$47.85	$47.21	$47.53	209,900	—	—	—	—	—
2016-06-02	$47.35	$47.66	$47.16	$47.66	366,200	—	—	—	—	—
2016-06-01	$46.99	$47.63	$46.60	$47.59	300,500	—	—	—	—	—
2016-05-31	$46.73	$47.91	$46.69	$47.33	402,500	—	—	—	—	—
2016-05-27	$46.17	$46.83	$46.03	$46.73	288,900	—	—	—	—	—
2016-05-26	$46.58	$46.77	$46.19	$46.27	315,600	—	—	—	$0.25	—
2016-05-25	$47.45	$47.91	$46.68	$46.68	624,700	—	—	—	—	—
2016-05-24	$45.07	$47.37	$44.71	$47.22	840,100	—	—	—	—	—
2016-05-23	$44.07	$44.75	$43.79	$44.59	377,800	—	—	—	—	—
2016-05-20	$43.19	$44.32	$42.89	$44.18	508,800	—	—	—	—	—
2016-05-19	$41.76	$43.28	$41.65	$43.23	494,600	—	—	—	—	—
2016-05-18	$42.03	$42.51	$41.62	$41.99	667,400	—	—	—	—	—
2016-05-17	$43.01	$43.01	$41.84	$42.10	593,500	—	—	—	—	—
2016-05-16	$43.00	$43.29	$42.63	$42.99	434,500	—	—	—	—	—
2016-05-13	$43.32	$43.55	$42.68	$43.00	315,100	—	—	—	—	—
2016-05-12	$43.15	$43.69	$42.47	$43.55	351,200	—	—	—	—	—
2016-05-11	$44.64	$44.70	$42.90	$42.93	417,600	—	—	—	—	—
2016-05-10	$44.13	$44.85	$43.93	$44.71	320,900	—	—	—	—	—
2016-05-09	$43.15	$44.56	$43.03	$44.08	579,500	—	—	—	—	—
2016-05-06	$43.45	$43.79	$42.77	$43.13	332,000	—	—	—	—	—
2016-05-05	$45.84	$45.99	$43.08	$43.51	920,800	—	—	—	—	—
2016-05-04	$44.48	$45.98	$43.92	$45.47	1,820,800	—	—	—	—	—
2016-05-03	$44.23	$44.46	$43.44	$43.72	521,200	—	—	—	—	—
2016-05-02	$43.53	$44.64	$43.02	$44.44	448,800	—	—	—	—	—
2016-04-29	$42.75	$43.54	$42.28	$43.49	505,800	—	—	—	—	—
2016-04-28	$43.57	$44.01	$42.39	$42.58	490,600	—	—	—	—	—
2016-04-27	$44.27	$44.65	$43.26	$43.77	562,700	—	—	—	—	—
2016-04-26	$43.98	$44.82	$43.60	$44.22	254,600	—	—	—	—	—
2016-04-25	$43.45	$43.88	$43.09	$43.82	351,200	—	—	—	—	—
2016-04-22	$43.61	$43.94	$43.06	$43.55	436,000	—	—	—	—	—
2016-04-21	$44.89	$45.23	$43.59	$43.96	354,500	—	—	—	—	—
2016-04-20	$44.97	$45.58	$44.60	$44.89	347,000	—	—	—	—	—
2016-04-19	$45.02	$45.14	$44.36	$44.85	553,000	—	—	—	—	—
2016-04-18	$44.34	$45.30	$44.32	$44.92	476,600	—	—	—	—	—
2016-04-15	$44.23	$44.67	$43.87	$44.64	375,700	—	—	—	—	—
2016-04-14	$43.48	$44.72	$43.16	$44.11	646,500	—	—	—	—	—
2016-04-13	$43.65	$44.18	$43.04	$43.45	664,400	—	—	—	—	—
2016-04-12	$42.50	$43.64	$42.45	$43.51	454,700	—	—	—	—	—
2016-04-11	$43.54	$43.80	$42.46	$42.50	229,800	—	—	—	—	—
2016-04-08	$42.93	$43.57	$42.64	$43.39	266,400	—	—	—	—	—
2016-04-07	$42.72	$43.24	$42.20	$42.70	396,300	—	—	—	—	—
2016-04-06	$42.24	$43.53	$42.04	$42.97	643,800	—	—	—	—	—
2016-04-05	$41.91	$42.48	$41.65	$42.24	515,800	—	—	—	—	—
2016-04-04	$42.01	$42.70	$41.53	$42.12	862,300	—	—	—	—	—
2016-04-01	$40.35	$41.03	$40.09	$40.87	307,800	—	—	—	—	—
2016-03-31	$40.67	$41.16	$40.50	$40.51	455,600	—	—	—	—	—
2016-03-30	$40.38	$41.07	$40.01	$40.76	369,600	—	—	—	—	—
2016-03-29	$39.55	$40.20	$39.38	$40.15	377,000	—	—	—	—	—
2016-03-28	$39.50	$39.82	$38.96	$39.68	234,200	—	—	—	—	—
2016-03-24	$39.28	$39.38	$38.56	$39.36	312,800	—	—	—	—	—
2016-03-23	$40.00	$40.30	$39.41	$39.44	272,600	—	—	—	—	—
2016-03-22	$40.35	$40.53	$39.67	$40.00	386,600	—	—	—	—	—
2016-03-21	$40.98	$40.98	$40.36	$40.42	180,800	—	—	—	—	—
2016-03-18	$40.16	$41.46	$40.13	$41.14	770,200	—	—	—	—	—
2016-03-17	$40.73	$40.73	$39.94	$40.31	501,100	—	—	—	—	—
2016-03-16	$40.53	$41.20	$40.44	$40.68	364,700	—	—	—	—	—
2016-03-15	$40.18	$40.62	$39.94	$40.53	161,000	—	—	—	—	—
2016-03-14	$39.95	$40.83	$39.85	$40.49	295,000	—	—	—	—	—
2016-03-11	$40.44	$40.44	$39.52	$39.78	267,500	—	—	—	—	—
2016-03-10	$40.74	$40.74	$39.58	$40.01	252,900	—	—	—	—	—
2016-03-09	$40.71	$41.03	$40.32	$40.63	383,600	—	—	—	—	—
2016-03-08	$41.28	$41.30	$40.37	$40.49	526,000	—	—	—	—	—
2016-03-07	$41.44	$41.67	$41.01	$41.51	444,300	—	—	—	—	—
2016-03-04	$40.81	$41.88	$40.56	$41.54	474,500	—	—	—	—	—
2016-03-03	$40.00	$40.95	$39.88	$40.88	515,300	—	—	—	—	—
2016-03-02	$39.19	$40.00	$38.61	$39.96	427,700	—	—	—	—	—
2016-03-01	$39.11	$39.36	$38.52	$39.25	454,700	—	—	—	—	—
2016-02-29	$39.26	$39.33	$38.66	$38.94	600,100	—	—	—	—	—
2016-02-26	$39.03	$39.40	$38.79	$39.18	723,700	—	—	—	—	—
2016-02-25	$37.44	$38.89	$37.32	$38.84	749,200	—	—	—	—	—
2016-02-24	$37.69	$37.88	$36.92	$37.34	767,700	—	—	—	—	—
2016-02-23	$38.19	$38.68	$37.59	$37.90	1,483,100	—	—	—	—	—
2016-02-22	$37.11	$39.05	$36.91	$38.54	766,500	—	—	—	—	—
2016-02-19	$36.70	$36.87	$35.64	$36.83	632,200	—	—	—	—	—
2016-02-18	$37.40	$37.58	$36.32	$36.92	433,100	—	—	—	—	—
2016-02-17	$37.11	$38.10	$37.11	$37.43	508,000	—	—	—	$0.25	—
2016-02-16	$36.81	$37.55	$36.36	$37.28	350,900	—	—	—	—	—
2016-02-12	$35.90	$36.93	$35.76	$36.40	505,600	—	—	—	—	—
2016-02-11	$36.74	$36.86	$34.76	$35.62	727,200	—	—	—	—	—
2016-02-10	$36.88	$38.01	$36.64	$37.31	599,200	—	—	—	—	—
2016-02-09	$36.46	$37.48	$36.31	$36.59	384,900	—	—	—	—	—
2016-02-08	$36.18	$37.33	$35.51	$36.93	733,700	—	—	—	—	—
2016-02-05	$37.64	$38.49	$36.36	$36.43	936,900	—	—	—	—	—
2016-02-04	$37.19	$39.38	$36.68	$37.85	1,739,900	—	—	—	—	—
2016-02-03	$35.87	$37.34	$34.71	$36.86	2,481,700	—	—	—	—	—
2016-02-02	$31.78	$32.19	$31.10	$31.58	1,277,800	—	—	—	—	—
2016-02-01	$31.92	$32.62	$31.52	$31.85	629,500	—	—	—	—	—
2016-01-29	$31.48	$32.33	$31.20	$32.04	909,400	—	—	—	—	—
2016-01-28	$31.75	$32.36	$30.96	$31.30	773,700	—	—	—	—	—
2016-01-27	$31.83	$32.07	$31.35	$31.66	358,100	—	—	—	—	—
2016-01-26	$32.48	$32.67	$30.94	$31.94	894,900	—	—	—	—	—
2016-01-25	$31.64	$32.56	$31.32	$32.32	700,200	—	—	—	—	—
2016-01-22	$31.63	$32.09	$31.41	$31.82	347,600	—	—	—	—	—
2016-01-21	$30.62	$31.91	$30.01	$31.29	649,700	—	—	—	—	—
2016-01-20	$29.83	$30.95	$28.85	$30.66	1,108,300	—	—	—	—	—
2016-01-19	$31.08	$31.36	$30.00	$30.23	525,700	—	—	—	—	—
2016-01-15	$30.52	$31.26	$30.33	$30.62	538,600	—	—	—	—	—
2016-01-14	$31.46	$31.69	$30.99	$31.44	337,800	—	—	—	—	—
2016-01-13	$31.96	$32.37	$30.85	$31.40	812,700	—	—	—	—	—
2016-01-12	$31.62	$32.09	$31.17	$31.94	674,700	—	—	—	—	—
2016-01-11	$32.04	$32.27	$31.00	$31.40	936,300	—	—	—	—	—
2016-01-08	$32.63	$32.99	$31.78	$31.95	1,003,800	—	—	—	—	—
2016-01-07	$33.69	$34.13	$33.10	$33.11	426,800	—	—	—	—	—
2016-01-06	$34.15	$34.90	$33.96	$34.33	455,100	—	—	—	—	—
2016-01-05	$34.70	$35.46	$34.45	$34.55	465,400	—	—	—	—	—
2016-01-04	$33.69	$34.89	$33.39	$34.70	579,600	—	—	—	—	—
2015-12-31	$34.75	$34.98	$34.04	$34.06	580,600	—	—	—	—	—
2015-12-30	$35.32	$35.83	$34.77	$34.85	367,700	—	—	—	—	—
2015-12-29	$35.21	$35.83	$35.19	$35.48	542,400	—	—	—	—	—
2015-12-28	$34.82	$35.30	$34.44	$35.05	535,200	—	—	—	—	—
2015-12-24	$35.22	$35.56	$34.89	$34.91	165,800	—	—	—	—	—
2015-12-23	$35.51	$35.99	$35.25	$35.57	756,400	—	—	—	—	—
2015-12-22	$34.85	$35.64	$33.96	$35.32	690,400	—	—	—	—	—
2015-12-21	$34.15	$34.99	$33.86	$34.90	1,090,300	—	—	—	—	—
2015-12-18	$34.75	$34.88	$33.76	$34.13	1,705,500	—	—	—	—	—
2015-12-17	$35.15	$35.47	$34.68	$34.88	655,000	—	—	—	—	—
2015-12-16	$34.19	$35.45	$33.90	$35.14	829,900	—	—	—	—	—
2015-12-15	$33.99	$34.85	$33.92	$34.02	879,400	—	—	—	—	—
2015-12-14	$33.72	$34.31	$33.31	$33.83	719,900	—	—	—	—	—
2015-12-11	$33.87	$34.45	$33.27	$34.10	770,500	—	—	—	—	—
2015-12-10	$34.12	$34.64	$33.89	$34.05	523,800	—	—	—	—	—
2015-12-09	$33.96	$34.65	$33.75	$34.03	615,900	—	—	—	—	—
2015-12-08	$34.01	$34.50	$33.77	$34.05	1,027,400	—	—	—	—	—
2015-12-07	$34.16	$34.49	$33.95	$34.28	348,100	—	—	—	—	—
2015-12-04	$33.20	$34.49	$33.12	$34.20	797,100	—	—	—	—	—
2015-12-03	$33.96	$34.02	$32.56	$33.20	1,197,200	—	—	—	—	—
2015-12-02	$34.02	$34.49	$33.70	$33.92	380,500	—	—	—	—	—
2015-12-01	$33.89	$34.24	$33.50	$34.05	1,182,300	—	—	—	—	—
2015-11-30	$34.35	$34.67	$33.27	$33.82	1,314,300	—	—	—	—	—
2015-11-27	$34.49	$34.69	$34.10	$34.32	130,300	—	—	—	—	—
2015-11-25	$34.49	$35.23	$34.23	$34.67	310,900	—	—	—	$0.25	—
2015-11-24	$34.80	$35.51	$34.46	$34.64	1,111,900	—	—	—	—	—
2015-11-23	$35.31	$35.99	$34.99	$35.01	749,800	—	—	—	—	—
2015-11-20	$35.70	$36.51	$35.11	$35.27	762,400	—	—	—	—	—
2015-11-19	$35.69	$36.46	$35.00	$35.62	872,400	—	—	—	—	—
2015-11-18	$35.98	$36.43	$35.27	$35.67	1,235,400	—	—	—	—	—
2015-11-17	$37.14	$37.58	$35.92	$36.01	693,000	—	—	—	—	—
2015-11-16	$35.74	$37.65	$35.34	$37.34	590,300	—	—	—	—	—
2015-11-13	$36.12	$36.67	$35.11	$35.84	1,234,600	—	—	—	—	—
2015-11-12	$35.55	$36.43	$34.05	$36.08	3,316,300	—	—	—	—	—
2015-11-11	$40.77	$41.50	$39.45	$39.67	840,300	—	—	—	—	—
2015-11-10	$40.67	$40.93	$40.14	$40.54	750,100	—	—	—	—	—
2015-11-09	$40.60	$41.04	$39.97	$40.92	243,500	—	—	—	—	—
2015-11-06	$41.34	$41.34	$40.47	$40.80	162,600	—	—	—	—	—
2015-11-05	$42.39	$42.49	$40.99	$41.33	401,400	—	—	—	—	—
2015-11-04	$42.79	$43.11	$42.12	$42.44	483,800	—	—	—	—	—
2015-11-03	$43.07	$43.47	$42.80	$42.84	423,700	—	—	—	—	—
2015-11-02	$43.19	$43.64	$42.81	$43.25	274,200	—	—	—	—	—
2015-10-30	$43.09	$43.45	$42.70	$42.83	247,600	—	—	—	—	—
2015-10-29	$42.93	$43.60	$42.75	$43.02	279,900	—	—	—	—	—
2015-10-28	$42.51	$43.20	$42.39	$43.20	323,900	—	—	—	—	—
2015-10-27	$42.13	$42.71	$41.90	$42.49	326,400	—	—	—	—	—
2015-10-26	$42.96	$43.19	$41.83	$42.42	406,900	—	—	—	—	—
2015-10-23	$43.41	$43.49	$42.23	$43.09	499,300	—	—	—	—	—
2015-10-22	$43.34	$44.52	$42.79	$43.22	517,300	—	—	—	—	—
2015-10-21	$43.03	$43.34	$42.52	$43.11	302,400	—	—	—	—	—
2015-10-20	$42.54	$43.15	$42.24	$43.00	275,400	—	—	—	—	—
2015-10-19	$42.73	$42.95	$42.24	$42.50	366,500	—	—	—	—	—
2015-10-16	$42.71	$42.99	$42.47	$42.70	268,500	—	—	—	—	—
2015-10-15	$42.48	$43.02	$42.41	$42.65	319,600	—	—	—	—	—
2015-10-14	$42.77	$42.84	$42.03	$42.36	313,900	—	—	—	—	—
2015-10-13	$42.47	$43.48	$41.28	$43.00	430,600	—	—	—	—	—
2015-10-12	$42.08	$42.99	$41.96	$42.74	416,700	—	—	—	—	—
2015-10-09	$42.09	$42.61	$41.70	$42.26	298,800	—	—	—	—	—
2015-10-08	$41.15	$42.12	$41.10	$42.00	187,700	—	—	—	—	—
2015-10-07	$41.24	$42.10	$40.49	$41.14	375,100	—	—	—	—	—
2015-10-06	$41.51	$41.80	$40.85	$41.12	394,700	—	—	—	—	—
2015-10-05	$40.85	$42.10	$40.85	$41.81	297,100	—	—	—	—	—
2015-10-02	$39.49	$40.66	$39.09	$40.66	578,700	—	—	—	—	—
2015-10-01	$38.91	$41.30	$38.64	$40.18	862,200	—	—	—	—	—
2015-09-30	$39.78	$39.78	$38.49	$38.71	640,200	—	—	—	—	—
2015-09-29	$39.88	$40.06	$39.06	$39.28	589,200	—	—	—	—	—
2015-09-28	$40.25	$40.44	$39.64	$39.81	779,900	—	—	—	—	—
2015-09-25	$40.52	$40.63	$39.59	$40.25	512,000	—	—	—	—	—
2015-09-24	$41.77	$41.98	$40.01	$40.08	650,400	—	—	—	—	—
2015-09-23	$41.86	$42.21	$41.36	$42.01	380,200	—	—	—	—	—
2015-09-22	$42.02	$42.27	$41.43	$42.01	400,700	—	—	—	—	—
2015-09-21	$42.53	$42.92	$41.83	$42.31	826,000	—	—	—	—	—
2015-09-18	$41.72	$42.67	$41.67	$41.82	2,023,000	—	—	—	—	—
2015-09-17	$41.68	$42.15	$41.68	$42.00	763,400	—	—	—	—	—
2015-09-16	$40.71	$41.78	$40.32	$41.76	825,400	—	—	—	—	—
2015-09-15	$40.41	$40.95	$40.03	$40.49	543,100	—	—	—	—	—
2015-09-14	$40.57	$40.60	$40.01	$40.34	406,000	—	—	—	—	—
2015-09-11	$40.32	$40.56	$40.05	$40.53	382,800	—	—	—	—	—
2015-09-10	$41.81	$41.95	$40.09	$40.47	581,100	—	—	—	—	—
2015-09-09	$42.01	$42.13	$41.41	$41.80	588,400	—	—	—	—	—
2015-09-08	$41.62	$42.42	$41.24	$42.00	978,200	—	—	—	—	—
2015-09-04	$40.67	$42.06	$40.31	$41.25	831,100	—	—	—	—	—
2015-09-03	$41.39	$41.47	$40.42	$41.13	514,000	—	—	—	—	—
2015-09-02	$41.81	$41.82	$40.76	$41.14	957,100	—	—	—	—	—
2015-09-01	$41.66	$42.60	$40.83	$41.46	1,171,400	—	—	—	—	—
2015-08-31	$41.53	$41.90	$41.27	$41.76	323,800	—	—	—	—	—
2015-08-28	$41.39	$41.69	$41.18	$41.62	621,700	—	—	—	—	—
2015-08-27	$40.33	$41.60	$40.12	$41.57	670,800	—	—	—	—	—
2015-08-26	$40.30	$40.54	$39.38	$40.10	532,800	—	—	—	—	—
2015-08-25	$40.23	$40.50	$39.38	$39.78	1,088,300	—	—	—	—	—
2015-08-24	$37.29	$39.50	$35.17	$39.50	1,610,700	—	—	—	—	—
2015-08-21	$38.59	$39.93	$38.29	$39.58	966,800	—	—	—	—	—
2015-08-20	$39.28	$39.75	$38.69	$38.89	500,900	—	—	—	—	—
2015-08-19	$40.24	$40.24	$39.25	$39.75	659,500	—	—	—	—	—
2015-08-18	$40.21	$40.83	$39.91	$40.46	565,000	—	—	—	—	—
2015-08-17	$40.10	$40.66	$40.02	$40.54	609,000	—	—	—	—	—
2015-08-14	$40.55	$41.01	$40.14	$40.54	644,700	—	—	—	—	—
2015-08-13	$41.28	$41.28	$39.94	$40.80	1,012,700	—	—	—	—	—
2015-08-12	$40.97	$41.31	$40.47	$41.02	574,600	—	—	—	—	—
2015-08-11	$40.72	$41.50	$39.73	$41.32	402,100	—	—	—	—	—
2015-08-10	$40.67	$41.23	$40.04	$41.16	567,300	—	—	—	—	—
2015-08-07	$41.23	$42.00	$40.52	$40.55	350,400	—	—	—	—	—
2015-08-06	$39.18	$41.31	$38.14	$41.14	524,900	—	—	—	—	—
2015-08-05	$39.17	$41.00	$38.66	$39.45	870,300	—	—	—	—	—
2015-08-04	$39.73	$40.48	$38.53	$38.60	496,700	—	—	—	—	—
2015-08-03	$38.37	$39.79	$38.33	$39.25	876,700	—	—	—	—	—
2015-07-31	$39.35	$39.72	$38.18	$38.51	747,100	—	—	—	—	—
2015-07-30	$39.10	$39.29	$38.71	$38.95	934,100	—	—	—	—	—
2015-07-29	$40.87	$41.39	$39.08	$39.34	1,493,000	—	—	—	—	—
2015-07-28	$41.44	$41.97	$40.54	$40.59	1,157,300	—	—	—	—	—
2015-07-27	$41.72	$41.77	$41.25	$41.36	871,200	—	—	—	—	—
2015-07-24	$41.89	$42.04	$41.62	$41.95	531,100	—	—	—	—	—
2015-07-23	$41.99	$42.29	$41.76	$42.08	458,400	—	—	—	—	—
2015-07-22	$41.53	$42.44	$41.33	$42.00	652,800	—	—	—	—	—
2015-07-21	$42.00	$42.44	$41.48	$42.03	542,700	—	—	—	—	—
2015-07-20	$42.00	$42.39	$40.63	$42.00	1,083,400	—	—	—	—	—
2015-07-17	$39.86	$41.84	$39.45	$41.46	1,116,700	—	—	—	—	—
2015-07-16	$38.12	$39.96	$38.12	$39.86	1,042,800	—	—	—	—	—
2015-07-15	$38.04	$38.46	$37.54	$37.88	1,101,200	—	—	—	—	—
2015-07-14	$38.38	$38.88	$37.12	$37.61	1,034,700	—	—	—	—	—
2015-07-13	$37.25	$38.79	$36.27	$38.50	1,094,100	—	—	—	—	—
2015-07-10	$36.23	$37.24	$35.32	$37.00	1,197,600	—	—	—	—	—
2015-07-09	$34.99	$36.30	$34.04	$35.89	2,234,000	—	—	—	—	—
2015-07-08	$34.65	$35.25	$34.12	$34.92	1,749,700	—	—	—	—	—
2015-07-07	$36.35	$36.83	$34.76	$35.31	2,569,700	—	—	—	—	—
2015-07-06	$36.54	$38.96	$35.88	$36.39	3,281,400	—	—	—	—	—
2015-07-02	$34.99	$38.27	$34.94	$36.65	4,456,400	—	—	—	—	—
2015-07-01	$33.55	$34.80	$33.51	$34.00	432,200	—	—	—	—	—

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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