Hewlett Packard Enterprise Co. HPE

+703.1%vs Day 1

Spinoff of HP Inc (HPQ) · Classic Spinoff · Spun Nov 2, 2015

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	November 2, 2015
Days since spinoff	3983 days · 3980 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	November 2, 2017
Parent	HP Inc (HPQ)
Day-1 reaction
Day 1 open	$8.71
Day 1 return (open→close)	-3.3%
Day 1 price (close)	$8.42
Day 1 range	$8.06 – $8.82 +9.4% spread
Day 1 low held?	Breached after 1 session to -16.1% below
Price levels
Post-spin low (closing)	$7.01 on Jan 20, 2016 · 79 days post-spin
Current price (Sep 25, 2026)	$62.94
Returns
Return vs Day 1 (close)	+703.1%
— range by day 1 entry theoretical bounds	+666.7% to +738.9%
Return vs post-spin low (price)	+797.9%
Total return vs low incl. dividends since	+864.1%
First-quarter return (≈90d)	-4.6%
1-year return	+53.9%
3-year return	+95.9%
5-year return	+21.9%
Annualized return (CAGR)	+21.1%
Versus benchmarks
S&P 500 over same window	+343.3%
Annualized excess vs S&P	+6.4%
Risk & recovery
Max drawdown	-59.7%
Days to recover Day 1	28 days
Shares & ownership
Shares outstanding Apr 30, 2026	1,323,294,768
Diluted average shares the EPS denominator	1,432,000,000
Free float	1,321,411,540 100% of shares outstanding
Held by institutions	91% insiders 0.4%
Share count trend Apr 2025 → Apr 2026	+1.0% net issuance
Volume & liquidity
Traded per day 20-session median	$1.46B
Normal volume baseline	18,565,070 shares · now 1.34x
Day 1 volume	3.8x normal · first week 3.1x
Decay	half in 7 sessions · normal by 9

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

Price History

Price Price + dividends

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

Raw daily price & volume data · splits & dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$63.65	$65.65	$62.88	$62.94	15,495,500	1,321,411,540	1.17%	$83.29B	—	—
2026-09-24	$61.06	$65.48	$60.55	$63.52	21,472,900	1,321,411,540	1.62%	$84.06B	—	—
2026-09-23	$62.23	$63.36	$61.30	$62.33	14,985,000	1,321,411,540	1.13%	$82.48B	—	—
2026-09-22	$61.75	$63.00	$60.44	$61.03	16,807,900	1,321,411,540	1.27%	$80.76B	—	—
2026-09-21	$62.65	$63.86	$60.30	$61.75	20,471,000	1,321,411,540	1.55%	$81.71B	—	—
2026-09-18	$61.70	$61.78	$59.65	$60.76	26,508,500	1,321,411,540	2.00%	$80.40B	—	—
2026-09-17	$57.25	$62.14	$57.01	$61.04	25,822,300	1,321,411,540	1.95%	$80.77B	$0.14	—
2026-09-16	$55.51	$58.14	$55.02	$56.68	24,029,300	1,321,411,540	1.82%	$75.00B	—	—
2026-09-15	$55.74	$57.74	$55.49	$55.88	23,297,300	1,321,411,540	1.76%	$73.95B	—	—
2026-09-14	$55.60	$57.20	$55.16	$55.41	31,211,300	1,321,146,047	2.36%	$73.32B	—	—
2026-09-11	$56.37	$62.15	$56.33	$62.09	39,047,900	1,321,066,399	2.95%	$82.16B	—	—
2026-09-10	$57.80	$57.92	$55.13	$55.22	19,803,400	1,321,066,399	1.50%	$73.07B	—	—
2026-09-09	$56.94	$58.92	$56.55	$58.90	30,064,600	1,321,066,399	2.27%	$77.94B	—	—
2026-09-08	$52.29	$56.17	$51.80	$56.03	27,635,500	1,321,066,399	2.09%	$74.14B	—	—
2026-09-04	$53.85	$54.64	$51.49	$52.00	30,210,400	1,321,066,399	2.28%	$68.81B	—	—
2026-09-03	$47.60	$54.88	$45.70	$54.44	72,139,300	1,321,066,399	5.45%	$72.04B	—	—
2026-09-02	$51.99	$52.48	$49.80	$51.83	60,701,300	1,321,066,399	4.59%	$68.59B	—	—
2026-09-01	$52.49	$53.16	$50.24	$50.87	19,454,900	1,321,066,399	1.47%	$67.32B	—	—
2026-08-31	$53.09	$53.80	$52.21	$52.24	30,315,000	1,321,585,760	2.29%	$69.13B	—	—
2026-08-28	$53.66	$53.96	$52.01	$52.31	13,921,600	1,317,807,618	1.05%	$69.22B	—	—
2026-08-27	$55.75	$55.78	$54.08	$54.41	14,949,500	1,317,807,618	1.13%	$72.00B	—	—
2026-08-26	$53.40	$55.45	$53.40	$55.23	10,384,300	1,317,807,618	0.78%	$73.09B	—	—
2026-08-25	$53.60	$54.67	$53.00	$53.44	11,199,400	1,317,807,618	0.85%	$70.72B	—	—
2026-08-24	$53.00	$54.62	$51.30	$52.43	10,481,100	1,317,807,618	0.79%	$69.38B	—	—
2026-08-21	$53.30	$54.10	$52.75	$53.45	7,894,600	1,317,807,618	0.60%	$70.73B	—	—
2026-08-20	$53.35	$54.13	$52.51	$52.89	11,165,500	1,317,807,618	0.84%	$69.99B	—	—
2026-08-19	$55.69	$55.94	$51.59	$53.13	17,719,100	1,317,807,618	1.34%	$70.31B	—	—
2026-08-18	$55.86	$58.09	$54.87	$55.69	19,363,200	1,317,807,618	1.46%	$73.69B	—	—
2026-08-17	$59.24	$59.24	$57.09	$57.61	10,835,200	1,317,807,618	0.82%	$76.24B	—	—
2026-08-14	$60.48	$60.48	$58.60	$58.71	11,762,700	—	0.89%	$77.69B	—	—
2026-08-13	$61.20	$63.44	$59.68	$59.82	26,124,000	—	1.97%	$79.16B	—	—
2026-08-12	$55.71	$58.90	$55.06	$58.79	22,395,200	—	1.69%	$77.80B	—	—
2026-08-11	$54.60	$54.92	$52.61	$54.38	10,844,900	—	0.82%	$71.96B	—	—
2026-08-10	$55.40	$56.46	$54.17	$54.68	15,824,100	—	1.20%	$72.36B	—	—
2026-08-07	$53.48	$53.56	$50.65	$53.22	14,041,900	—	1.06%	$70.43B	—	—
2026-08-06	$51.38	$53.22	$49.12	$52.43	17,447,500	—	1.32%	$69.38B	—	—
2026-08-05	$52.00	$54.63	$51.70	$53.22	17,337,900	—	1.31%	$70.43B	—	—
2026-08-04	$52.61	$53.42	$50.39	$52.39	25,682,700	—	1.94%	$69.33B	—	—
2026-08-03	$47.51	$50.56	$46.30	$50.24	17,026,300	—	1.29%	$66.48B	—	—
2026-07-31	$49.00	$49.89	$46.82	$47.90	17,247,400	—	1.30%	$63.39B	—	—
2026-07-30	$46.29	$47.24	$45.46	$47.14	20,281,900	—	1.53%	$62.38B	—	—
2026-07-29	$45.25	$46.66	$44.18	$44.44	12,304,800	—	0.93%	$58.81B	—	—
2026-07-28	$46.32	$46.51	$43.30	$45.59	20,961,600	—	1.58%	$60.33B	—	—
2026-07-27	$48.00	$49.14	$46.31	$48.19	13,744,600	—	1.04%	$63.77B	—	—
2026-07-24	$48.00	$49.21	$47.34	$47.69	11,332,900	—	0.86%	$63.11B	—	—
2026-07-23	$47.48	$49.25	$47.40	$47.64	11,989,100	—	0.91%	$63.04B	—	—
2026-07-22	$47.21	$49.68	$47.00	$48.13	14,833,900	—	1.12%	$63.69B	—	—
2026-07-21	$45.63	$46.99	$45.59	$46.72	13,224,500	—	1.00%	$61.82B	—	—
2026-07-20	$46.12	$46.23	$44.47	$44.56	11,883,400	—	0.90%	$58.97B	—	—
2026-07-17	$44.40	$46.83	$43.70	$45.82	14,894,100	—	1.13%	$60.63B	—	—
2026-07-16	$47.25	$47.67	$44.74	$45.13	27,344,000	—	2.07%	$59.72B	—	—
2026-07-15	$50.31	$50.31	$45.47	$47.39	19,917,300	—	1.51%	$62.71B	—	—
2026-07-14	$48.86	$50.04	$48.60	$49.56	17,133,500	—	1.29%	$65.58B	—	—
2026-07-13	$48.19	$48.46	$46.46	$47.24	18,393,400	—	1.39%	$62.51B	—	—
2026-07-10	$49.03	$51.08	$48.35	$48.54	19,441,200	—	1.47%	$64.23B	—	—
2026-07-09	$45.88	$49.32	$45.64	$49.11	26,431,400	—	2.00%	$64.99B	—	—
2026-07-08	$43.31	$45.22	$43.29	$44.67	18,384,700	—	1.39%	$59.11B	—	—
2026-07-07	$43.44	$44.28	$42.50	$43.47	16,467,600	—	1.24%	$57.52B	—	—
2026-07-06	$41.77	$43.85	$41.50	$43.15	16,433,200	—	1.24%	$57.10B	—	—
2026-07-02	$43.50	$43.94	$40.72	$41.23	18,968,400	—	1.43%	$54.56B	—	—
2026-07-01	$44.43	$44.50	$42.84	$43.95	20,470,800	—	1.55%	$58.16B	—	—
2026-06-30	$44.00	$45.23	$43.47	$45.11	19,933,200	—	1.51%	$59.69B	—	—
2026-06-29	$43.79	$44.78	$42.43	$44.41	17,151,600	—	1.30%	$58.77B	—	—
2026-06-26	$45.22	$45.37	$43.13	$43.71	36,793,900	—	2.78%	$57.84B	—	—
2026-06-25	$48.10	$48.16	$46.10	$46.72	26,924,600	—	2.03%	$61.82B	—	—
2026-06-24	$48.24	$50.20	$47.65	$48.75	21,053,300	—	1.59%	$64.51B	—	—
2026-06-23	$46.25	$49.72	$45.83	$48.92	20,640,100	—	1.56%	$64.74B	—	—
2026-06-22	$48.04	$49.63	$47.71	$48.40	23,278,000	—	1.76%	$64.05B	—	—
2026-06-18	$49.17	$49.60	$46.93	$47.41	53,337,800	—	4.03%	$62.74B	—	—
2026-06-17	$49.50	$50.45	$47.95	$48.20	31,243,800	—	2.36%	$63.78B	—	—
2026-06-16	$49.13	$50.34	$47.98	$48.38	24,311,600	—	1.84%	$64.02B	$0.14	—
2026-06-15	$49.47	$49.60	$48.10	$49.02	30,500,700	—	2.30%	$64.87B	—	—
2026-06-12	$46.51	$49.78	$45.97	$48.17	23,521,900	—	1.78%	$63.74B	—	—
2026-06-11	$45.00	$46.80	$44.74	$46.80	24,482,800	—	1.85%	$61.93B	—	—
2026-06-10	$47.85	$47.97	$44.91	$45.49	33,229,400	—	2.51%	$60.20B	—	—
2026-06-09	$49.83	$50.50	$45.73	$48.27	28,578,500	—	2.16%	$63.88B	—	—
2026-06-08	$49.95	$50.87	$48.92	$49.87	28,878,300	—	2.18%	$65.99B	—	—
2026-06-05	$52.90	$53.05	$48.54	$49.20	37,733,400	—	2.85%	$65.11B	—	—
2026-06-04	$53.00	$54.47	$52.32	$53.69	36,790,300	—	2.78%	$71.05B	—	—
2026-06-03	$54.18	$55.99	$52.61	$55.15	56,953,400	—	4.30%	$72.98B	—	—
2026-06-02	$63.06	$64.25	$53.47	$56.15	153,197,800	—	11.58%	$74.30B	—	—
2026-06-01	$44.18	$47.97	$43.40	$47.00	115,597,800	—	8.74%	$62.19B	—	—
2026-05-29	$42.78	$44.58	$41.52	$43.04	86,121,400	—	6.51%	$56.95B	—	—
2026-05-28	$37.47	$38.35	$36.58	$38.21	23,279,900	—	1.76%	$50.56B	—	—
2026-05-27	$37.81	$37.90	$36.71	$37.20	17,674,600	—	1.34%	$49.23B	—	—
2026-05-26	$37.92	$38.58	$37.33	$38.06	16,802,000	—	1.27%	$50.36B	—	—
2026-05-22	$34.65	$37.74	$34.50	$37.58	30,722,400	—	2.32%	$49.73B	—	—
2026-05-21	$33.40	$33.99	$33.12	$33.97	11,649,800	—	0.88%	$44.95B	—	—
2026-05-20	$32.82	$34.00	$32.69	$33.80	11,467,600	—	0.87%	$44.73B	—	—
2026-05-19	$32.45	$33.04	$31.88	$32.62	10,241,000	—	0.77%	$43.17B	—	—
2026-05-18	$33.58	$33.83	$32.32	$33.00	16,653,100	—	1.26%	$43.67B	—	—
2026-05-15	$33.66	$33.66	$32.72	$33.10	16,381,200	—	1.24%	$43.80B	—	—
2026-05-14	$33.70	$34.69	$33.24	$34.13	34,638,300	—	2.62%	$45.16B	—	—
2026-05-13	$30.65	$32.53	$30.17	$32.07	27,523,500	—	2.08%	$42.44B	—	—
2026-05-12	$30.41	$30.58	$29.49	$30.21	11,200,100	—	0.85%	$39.98B	—	—
2026-05-11	$31.19	$31.64	$30.67	$30.87	14,198,300	—	1.07%	$40.85B	—	—
2026-05-08	$30.00	$31.35	$29.83	$31.35	17,521,000	—	1.32%	$41.49B	—	—
2026-05-07	$30.03	$30.05	$29.31	$29.70	15,708,600	—	1.19%	$39.30B	—	—
2026-05-06	$30.14	$30.42	$29.52	$30.37	12,871,900	—	0.97%	$40.19B	—	—
2026-05-05	$29.00	$30.15	$28.95	$30.04	11,580,000	—	0.88%	$39.75B	—	—
2026-05-04	$28.93	$29.30	$28.38	$28.71	12,078,200	—	0.91%	$37.99B	—	—
2026-05-01	$28.87	$28.97	$28.35	$28.57	11,032,500	—	0.83%	$37.81B	—	—
2026-04-30	$28.35	$28.79	$27.99	$28.77	17,192,200	—	1.30%	$38.07B	—	—
2026-04-29	$27.97	$28.47	$27.68	$28.30	13,271,700	—	1.00%	$37.61B	—	—
2026-04-28	$28.05	$28.23	$27.34	$27.95	11,453,000	—	0.86%	$37.14B	—	—
2026-04-27	$28.46	$28.90	$28.31	$28.62	8,439,200	—	0.64%	$38.03B	—	—
2026-04-24	$28.28	$28.37	$27.48	$28.16	11,110,900	—	0.84%	$37.42B	—	—
2026-04-23	$28.52	$28.52	$27.41	$27.93	11,628,400	—	0.88%	$37.12B	—	—
2026-04-22	$28.88	$29.09	$28.42	$28.51	12,695,100	—	0.96%	$37.89B	—	—
2026-04-21	$27.97	$29.63	$27.96	$28.76	22,871,800	—	1.72%	$38.22B	—	—
2026-04-20	$26.45	$27.91	$26.34	$27.81	20,616,500	—	1.55%	$36.96B	—	—
2026-04-17	$26.10	$26.56	$25.90	$26.44	17,927,100	—	1.35%	$35.14B	—	—
2026-04-16	$24.90	$25.91	$24.68	$25.89	15,605,900	—	1.17%	$34.41B	—	—
2026-04-15	$24.42	$24.72	$24.25	$24.62	9,348,500	—	0.70%	$32.72B	—	—
2026-04-14	$24.76	$24.79	$24.01	$24.47	13,036,400	—	0.98%	$32.52B	—	—
2026-04-13	$24.49	$25.25	$23.86	$24.81	19,954,400	—	1.50%	$32.97B	—	—
2026-04-10	$25.01	$25.29	$24.31	$24.89	12,573,400	—	0.95%	$33.08B	—	—
2026-04-09	$24.95	$25.11	$24.50	$24.83	13,260,000	—	1.00%	$33.00B	—	—
2026-04-08	$25.35	$25.70	$24.58	$24.98	19,230,900	—	1.45%	$33.20B	—	—
2026-04-07	$24.47	$24.72	$24.17	$24.63	10,196,000	—	0.77%	$32.73B	—	—
2026-04-06	$24.74	$25.16	$24.26	$24.58	10,819,200	—	0.81%	$32.66B	—	—
2026-04-02	$23.58	$24.77	$23.54	$24.61	11,102,200	—	0.84%	$32.70B	—	—
2026-04-01	$24.15	$24.43	$23.77	$23.98	12,283,500	—	0.92%	$31.87B	—	—
2026-03-31	$23.08	$23.85	$22.62	$23.81	20,443,100	—	1.54%	$31.64B	—	—
2026-03-30	$23.88	$24.18	$22.30	$22.61	24,829,600	—	1.87%	$30.05B	—	—
2026-03-27	$24.87	$24.92	$23.86	$23.94	23,974,400	—	1.80%	$31.81B	—	—
2026-03-26	$25.58	$25.98	$24.92	$25.07	24,536,600	—	1.85%	$33.32B	—	—
2026-03-25	$24.39	$26.42	$24.09	$25.78	51,915,700	—	3.91%	$34.26B	—	—
2026-03-24	$22.18	$23.91	$22.02	$23.90	28,241,800	—	2.13%	$31.76B	$0.14	—
2026-03-23	$22.05	$22.52	$21.81	$22.32	16,638,800	—	1.25%	$29.66B	—	—
2026-03-20	$22.43	$22.57	$21.47	$21.69	24,417,900	—	1.84%	$28.82B	—	—
2026-03-19	$21.23	$22.17	$21.16	$22.12	10,302,300	—	0.78%	$29.40B	—	—
2026-03-18	$21.71	$22.00	$21.44	$21.53	10,572,700	—	0.80%	$28.61B	—	—
2026-03-17	$21.94	$22.27	$21.62	$21.67	16,696,700	—	1.26%	$28.80B	—	—
2026-03-16	$21.90	$22.11	$21.65	$21.85	16,518,800	—	1.24%	$29.04B	—	—
2026-03-13	$21.88	$21.98	$21.36	$21.58	14,179,100	—	1.07%	$28.68B	—	—
2026-03-12	$21.15	$21.74	$21.15	$21.58	21,180,600	—	1.59%	$28.68B	—	—
2026-03-11	$21.27	$21.91	$21.19	$21.43	23,240,200	—	1.75%	$28.48B	—	—
2026-03-10	$22.02	$22.14	$21.02	$21.10	36,131,400	—	2.72%	$28.04B	—	—
2026-03-09	$20.64	$21.85	$20.60	$21.81	34,704,400	—	2.61%	$28.98B	—	—
2026-03-06	$21.08	$21.51	$20.84	$21.13	16,611,800	—	1.25%	$28.08B	—	—
2026-03-05	$21.50	$21.89	$21.20	$21.47	12,822,200	—	0.96%	$28.53B	—	—
2026-03-04	$21.80	$21.99	$21.53	$21.55	10,252,800	—	0.77%	$28.64B	—	—
2026-03-03	$21.70	$21.84	$20.85	$21.64	18,494,400	—	1.39%	$28.76B	—	—
2026-03-02	$21.19	$22.16	$21.08	$22.13	15,744,500	—	1.18%	$29.41B	—	—
2026-02-27	$21.04	$21.80	$20.96	$21.47	30,874,100	—	2.32%	$28.53B	—	—
2026-02-26	$20.87	$21.02	$20.43	$20.84	16,599,100	—	1.25%	$27.69B	—	—
2026-02-25	$20.28	$20.75	$20.24	$20.63	13,677,700	—	1.03%	$27.42B	—	—
2026-02-24	$20.03	$20.39	$19.84	$20.25	12,215,100	—	0.92%	$26.91B	—	—
2026-02-23	$21.23	$21.31	$19.97	$20.00	14,414,700	—	1.08%	$26.58B	—	—
2026-02-20	$21.28	$21.93	$21.26	$21.37	12,602,300	—	0.95%	$28.40B	—	—
2026-02-19	$21.59	$21.83	$21.10	$21.39	12,195,200	—	0.92%	$28.43B	—	—
2026-02-18	$21.78	$22.02	$21.47	$21.55	17,104,600	—	1.29%	$28.64B	—	—
2026-02-17	$22.28	$22.60	$21.91	$21.97	13,720,900	—	1.03%	$29.20B	—	—
2026-02-13	$22.23	$23.00	$22.03	$22.69	16,791,300	—	1.26%	$30.15B	—	—
2026-02-12	$23.17	$23.33	$21.85	$22.20	30,321,300	—	2.28%	$29.50B	—	—
2026-02-11	$24.23	$24.38	$23.29	$23.81	15,772,900	—	1.19%	$31.64B	—	—
2026-02-10	$24.01	$24.25	$23.91	$23.97	12,868,400	—	0.97%	$31.85B	—	—
2026-02-09	$23.41	$24.07	$23.30	$23.91	14,122,000	—	1.06%	$31.77B	—	—
2026-02-06	$23.08	$23.80	$22.98	$23.61	15,011,600	—	1.13%	$31.38B	—	—
2026-02-05	$22.92	$23.10	$22.17	$22.71	23,404,300	—	1.76%	$30.18B	—	—
2026-02-04	$21.78	$23.29	$21.73	$23.24	29,903,000	—	2.25%	$30.88B	—	—
2026-02-03	$22.19	$22.49	$21.67	$21.78	20,537,400	—	1.55%	$28.94B	—	—
2026-02-02	$21.41	$22.08	$21.35	$22.01	16,061,700	—	1.21%	$29.25B	—	—
2026-01-30	$21.63	$21.81	$21.26	$21.52	19,367,800	—	1.47%	$28.37B	—	—
2026-01-29	$21.82	$22.01	$21.35	$22.01	15,125,000	—	1.15%	$29.02B	—	—
2026-01-28	$21.75	$21.92	$21.53	$21.71	16,653,000	—	1.26%	$28.62B	—	—
2026-01-27	$21.60	$21.84	$21.43	$21.60	10,058,800	—	0.76%	$28.48B	—	—
2026-01-26	$21.07	$21.42	$21.02	$21.37	10,641,900	—	0.81%	$28.17B	—	—
2026-01-23	$21.31	$21.31	$20.97	$21.05	9,391,800	—	0.71%	$27.75B	—	—
2026-01-22	$21.30	$21.93	$21.30	$21.36	14,748,500	—	1.12%	$28.16B	—	—
2026-01-21	$20.53	$21.10	$20.37	$21.02	20,480,300	—	1.55%	$27.71B	—	—
2026-01-20	$20.99	$21.11	$20.08	$20.39	26,347,300	—	2.00%	$26.88B	—	—
2026-01-16	$22.00	$22.00	$21.42	$21.44	15,541,600	—	1.18%	$28.26B	—	—
2026-01-15	$22.42	$22.55	$21.94	$21.95	14,910,500	—	1.13%	$28.94B	—	—
2026-01-14	$22.18	$22.58	$21.89	$22.09	14,093,700	—	1.07%	$29.12B	—	—
2026-01-13	$22.50	$22.72	$22.23	$22.29	11,503,000	—	0.87%	$29.38B	—	—
2026-01-12	$21.96	$22.40	$21.87	$22.10	14,571,600	—	1.11%	$29.13B	—	—
2026-01-09	$22.10	$22.39	$21.76	$22.17	25,301,900	—	1.92%	$29.23B	—	—
2026-01-08	$22.30	$22.33	$21.81	$22.02	27,026,500	—	2.05%	$29.03B	—	—
2026-01-07	$23.71	$23.80	$22.43	$22.43	23,267,100	—	1.76%	$29.57B	—	—
2026-01-06	$24.09	$24.35	$23.78	$23.79	17,048,400	—	1.29%	$31.36B	—	—
2026-01-05	$24.22	$24.41	$23.73	$24.13	18,144,700	—	1.38%	$31.81B	—	—
2026-01-02	$24.28	$24.39	$23.82	$24.17	11,238,800	—	0.85%	$31.86B	—	—
2025-12-31	$24.02	$24.24	$23.84	$24.02	14,245,400	—	1.08%	$31.67B	—	—
2025-12-30	$24.33	$24.44	$24.07	$24.07	9,611,600	—	0.73%	$31.73B	—	—
2025-12-29	$24.25	$24.52	$24.13	$24.33	13,836,300	—	1.05%	$32.07B	—	—
2025-12-26	$24.50	$24.56	$24.34	$24.49	11,203,600	—	0.85%	$32.28B	—	—
2025-12-24	$24.60	$24.70	$24.44	$24.44	5,180,800	—	0.39%	$32.22B	—	—
2025-12-23	$24.73	$24.80	$24.46	$24.58	16,269,200	—	1.23%	$32.40B	—	—
2025-12-22	$24.67	$24.80	$24.39	$24.70	18,592,700	—	1.41%	$32.56B	—	—
2025-12-19	$23.91	$24.58	$23.89	$24.43	29,907,700	—	2.27%	$32.21B	$0.14	—
2025-12-18	$24.10	$24.19	$23.39	$23.92	23,603,100	—	1.79%	$31.53B	—	—
2025-12-17	$24.37	$24.67	$23.84	$24.02	31,541,800	—	2.39%	$31.67B	—	—
2025-12-16	$23.92	$24.50	$23.83	$24.30	33,437,500	—	2.54%	$32.03B	—	—
2025-12-15	$24.00	$24.09	$23.72	$24.05	35,706,300	—	2.71%	$31.70B	—	—
2025-12-12	$24.39	$24.43	$23.68	$23.87	49,512,900	—	3.76%	$31.47B	—	—
2025-12-11	$24.73	$24.90	$24.05	$24.54	31,575,300	—	2.40%	$32.35B	—	—
2025-12-10	$24.74	$25.41	$24.58	$25.26	40,648,800	—	3.08%	$33.30B	—	—
2025-12-09	$23.69	$24.81	$23.67	$24.77	31,516,600	—	2.39%	$32.65B	—	—
2025-12-08	$23.14	$24.36	$23.05	$23.86	26,246,100	—	1.99%	$31.45B	—	—
2025-12-05	$20.90	$23.56	$20.61	$23.33	47,409,100	—	3.60%	$30.76B	—	—
2025-12-04	$22.31	$23.09	$22.30	$22.90	33,710,900	—	2.56%	$30.19B	—	—
2025-12-03	$21.89	$22.41	$21.82	$22.26	19,079,400	—	1.45%	$29.35B	—	—
2025-12-02	$22.23	$22.24	$21.84	$21.92	16,830,400	—	1.28%	$28.90B	—	—
2025-12-01	$21.56	$22.03	$21.48	$21.94	25,190,200	—	1.91%	$28.92B	—	—
2025-11-28	$21.58	$21.93	$21.54	$21.87	7,707,800	—	0.58%	$28.83B	—	—
2025-11-26	$21.60	$21.61	$21.10	$21.53	19,609,800	—	1.49%	$28.38B	—	—
2025-11-25	$21.11	$21.45	$20.93	$21.36	21,491,200	—	1.63%	$28.16B	—	—
2025-11-24	$20.83	$21.25	$20.66	$21.09	35,604,100	—	2.70%	$27.80B	—	—
2025-11-21	$20.18	$20.79	$19.95	$20.52	22,404,400	—	1.70%	$27.05B	—	—
2025-11-20	$21.12	$21.31	$19.92	$20.02	24,343,600	—	1.85%	$26.39B	—	—
2025-11-19	$20.82	$21.15	$20.57	$20.60	26,653,200	—	2.02%	$27.16B	—	—
2025-11-18	$21.01	$21.45	$20.72	$20.90	43,252,800	—	3.28%	$27.55B	—	—
2025-11-17	$21.94	$22.19	$20.74	$21.23	50,382,100	—	3.82%	$27.99B	—	—
2025-11-14	$22.48	$23.42	$22.35	$22.83	29,807,000	—	2.26%	$30.10B	—	—
2025-11-13	$23.27	$23.59	$22.65	$22.93	42,098,300	—	3.19%	$30.23B	—	—
2025-11-12	$23.07	$23.69	$23.00	$23.48	37,546,600	—	2.85%	$30.95B	—	—
2025-11-11	$23.70	$23.75	$22.76	$22.89	28,882,000	—	2.19%	$30.18B	—	—
2025-11-10	$24.11	$24.41	$23.58	$23.88	34,049,800	—	2.58%	$31.48B	—	—
2025-11-07	$23.27	$23.52	$22.79	$23.45	21,932,600	—	1.66%	$30.91B	—	—
2025-11-06	$23.68	$23.90	$23.12	$23.40	22,854,200	—	1.73%	$30.85B	—	—
2025-11-05	$23.60	$24.03	$23.39	$23.71	27,393,700	—	2.08%	$31.26B	—	—
2025-11-04	$23.93	$24.10	$23.43	$23.56	35,378,300	—	2.68%	$31.06B	—	—
2025-11-03	$24.62	$24.78	$24.11	$24.50	28,309,400	—	2.15%	$32.30B	—	—
2025-10-31	$24.49	$24.92	$24.20	$24.42	33,572,100	—	2.55%	$32.19B	—	—
2025-10-30	$24.15	$24.75	$24.04	$24.41	39,387,200	—	2.99%	$32.19B	—	—
2025-10-29	$24.55	$24.59	$24.08	$24.27	35,121,100	—	2.66%	$32.01B	—	—
2025-10-28	$24.25	$24.70	$23.69	$24.25	38,284,100	—	2.90%	$31.98B	—	—
2025-10-27	$23.78	$24.22	$23.58	$24.18	35,603,400	—	2.70%	$31.89B	—	—
2025-10-24	$23.66	$23.70	$23.27	$23.50	19,914,300	—	1.51%	$30.99B	—	—
2025-10-23	$23.14	$23.46	$23.06	$23.19	30,706,700	—	2.33%	$30.58B	—	—
2025-10-22	$23.14	$23.25	$22.60	$23.09	50,450,400	—	3.83%	$30.45B	—	—
2025-10-21	$22.96	$23.43	$22.62	$23.27	81,272,500	—	6.16%	$30.69B	—	—
2025-10-20	$23.07	$23.10	$22.44	$22.87	60,189,800	—	4.56%	$30.16B	—	—
2025-10-17	$22.35	$23.27	$22.24	$22.96	65,685,500	—	4.98%	$30.28B	—	—
2025-10-16	$22.97	$23.49	$22.11	$22.50	78,889,800	—	5.98%	$29.67B	—	—
2025-10-15	$25.25	$26.31	$24.86	$25.04	50,347,700	—	3.82%	$33.02B	—	—
2025-10-14	$24.38	$25.37	$24.28	$25.00	34,533,600	—	2.62%	$32.97B	—	—
2025-10-13	$24.95	$25.45	$24.75	$24.80	35,267,900	—	2.67%	$32.71B	—	—
2025-10-10	$26.25	$26.37	$24.39	$24.40	35,814,900	—	2.72%	$32.18B	—	—
2025-10-09	$26.04	$26.37	$25.74	$26.25	20,274,400	—	1.54%	$34.62B	—	—
2025-10-08	$24.86	$26.44	$24.85	$26.08	29,025,300	—	2.20%	$34.39B	—	—
2025-10-07	$25.46	$25.92	$24.67	$24.91	21,949,800	—	1.66%	$32.85B	—	—
2025-10-06	$24.97	$25.25	$24.76	$24.79	15,656,000	—	1.19%	$32.69B	—	—
2025-10-03	$24.60	$25.00	$24.30	$24.43	20,800,300	—	1.58%	$32.22B	—	—
2025-10-02	$25.17	$25.31	$24.41	$24.48	17,599,900	—	1.33%	$32.28B	—	—
2025-10-01	$24.38	$24.98	$24.23	$24.93	27,908,400	—	2.12%	$32.88B	—	—
2025-09-30	$24.10	$24.57	$23.98	$24.56	22,897,400	—	1.74%	$32.39B	—	—
2025-09-29	$24.31	$24.68	$24.10	$24.14	19,445,300	—	1.47%	$31.84B	—	—
2025-09-26	$24.08	$24.15	$23.81	$24.00	20,647,700	—	1.57%	$31.65B	—	—
2025-09-25	$24.02	$24.25	$23.87	$24.21	32,909,800	—	2.50%	$31.93B	—	—
2025-09-24	$24.89	$25.07	$24.37	$24.46	25,135,600	—	1.91%	$32.26B	—	—
2025-09-23	$25.12	$25.32	$24.68	$24.70	25,207,500	—	1.91%	$32.57B	—	—
2025-09-22	$24.95	$25.36	$24.90	$25.16	28,153,200	—	2.13%	$33.18B	—	—
2025-09-19	$25.21	$25.32	$24.86	$24.99	32,895,700	—	2.49%	$32.96B	—	—
2025-09-18	$25.00	$25.35	$24.89	$25.24	22,034,800	—	1.67%	$33.29B	$0.13	—
2025-09-17	$24.55	$24.96	$24.25	$24.73	25,280,500	—	1.92%	$32.61B	—	—
2025-09-16	$24.91	$24.97	$24.34	$24.43	21,439,300	—	1.63%	$32.22B	—	—
2025-09-15	$24.80	$25.04	$24.50	$24.84	18,368,000	—	1.39%	$32.76B	—	—
2025-09-12	$24.85	$25.10	$24.73	$24.73	20,692,400	—	1.57%	$32.61B	—	—
2025-09-11	$24.58	$24.96	$24.44	$24.86	20,845,500	—	1.58%	$32.79B	—	—
2025-09-10	$24.01	$24.68	$23.93	$24.44	21,361,400	—	1.62%	$32.23B	—	—
2025-09-09	$23.42	$23.98	$23.38	$23.88	16,873,500	—	1.28%	$31.49B	—	—
2025-09-08	$23.60	$23.77	$23.05	$23.50	19,157,100	—	1.45%	$30.99B	—	—
2025-09-05	$23.16	$23.56	$22.70	$23.52	24,237,500	—	1.84%	$31.02B	—	—
2025-09-04	$23.90	$24.17	$22.68	$23.16	62,528,800	—	4.74%	$30.54B	—	—
2025-09-03	$22.96	$23.04	$22.58	$22.82	34,179,900	—	2.59%	$30.10B	—	—
2025-09-02	$22.05	$22.71	$21.92	$22.68	27,797,200	—	2.11%	$29.91B	—	—
2025-08-29	$22.84	$22.86	$22.43	$22.57	19,962,600	—	1.51%	$29.77B	—	—
2025-08-28	$22.82	$23.31	$22.70	$23.16	24,964,900	—	1.89%	$30.54B	—	—
2025-08-27	$22.32	$22.87	$22.24	$22.73	23,389,900	—	1.77%	$29.98B	—	—
2025-08-26	$22.55	$22.75	$22.40	$22.50	17,056,400	—	1.29%	$29.67B	—	—
2025-08-25	$22.49	$22.67	$22.34	$22.56	17,378,800	—	1.32%	$29.75B	—	—
2025-08-22	$21.87	$22.69	$21.84	$22.45	18,245,300	—	1.38%	$29.61B	—	—
2025-08-21	$21.68	$21.91	$21.42	$21.82	20,562,600	—	1.56%	$28.78B	—	—
2025-08-20	$21.60	$21.62	$20.44	$21.04	16,999,500	—	1.29%	$27.75B	—	—
2025-08-19	$21.55	$21.68	$21.30	$21.34	11,587,600	—	0.88%	$28.14B	—	—
2025-08-18	$21.11	$21.67	$21.10	$21.63	12,214,900	—	0.93%	$28.53B	—	—
2025-08-15	$21.38	$21.38	$21.03	$21.16	14,998,500	—	1.14%	$27.91B	—	—
2025-08-14	$21.24	$21.48	$21.13	$21.32	7,800,500	—	0.59%	$28.12B	—	—
2025-08-13	$21.40	$21.76	$21.28	$21.56	16,222,700	—	1.23%	$28.43B	—	—
2025-08-12	$20.90	$21.43	$20.74	$21.32	17,056,900	—	1.29%	$28.12B	—	—
2025-08-11	$20.93	$21.08	$20.57	$20.59	15,792,900	—	1.20%	$27.15B	—	—
2025-08-08	$20.56	$21.01	$20.51	$20.81	15,199,300	—	1.15%	$27.44B	—	—
2025-08-07	$20.46	$20.55	$20.13	$20.40	16,213,100	—	1.23%	$26.90B	—	—
2025-08-06	$19.86	$20.31	$19.65	$20.13	18,907,400	—	1.43%	$26.55B	—	—
2025-08-05	$20.08	$20.14	$19.64	$19.87	12,199,300	—	0.93%	$26.20B	—	—
2025-08-04	$20.03	$20.06	$19.83	$20.02	14,705,200	—	1.12%	$26.40B	—	—
2025-08-01	$20.29	$20.29	$19.66	$19.81	14,724,600	—	1.12%	$26.13B	—	—
2025-07-31	$20.92	$21.20	$20.66	$20.69	11,267,300	—	0.85%	$27.29B	—	—
2025-07-30	$20.88	$21.09	$20.76	$20.89	14,022,900	—	1.07%	$27.38B	—	—
2025-07-29	$20.94	$21.10	$20.72	$20.85	18,352,500	—	1.40%	$27.32B	—	—
2025-07-28	$20.82	$20.93	$20.67	$20.88	21,449,000	—	1.64%	$27.36B	—	—
2025-07-25	$20.73	$20.73	$20.50	$20.73	8,927,400	—	0.68%	$27.17B	—	—
2025-07-24	$20.70	$20.73	$20.50	$20.51	12,227,700	—	0.93%	$26.88B	—	—
2025-07-23	$20.66	$21.16	$20.66	$20.76	16,135,000	—	1.23%	$27.21B	—	—
2025-07-22	$20.65	$20.69	$20.26	$20.41	13,488,100	—	1.03%	$26.75B	—	—
2025-07-21	$21.01	$21.09	$20.64	$20.66	15,437,700	—	1.18%	$27.08B	—	—
2025-07-18	$20.97	$21.18	$20.88	$21.11	14,176,300	—	1.08%	$27.67B	—	—
2025-07-17	$20.89	$21.16	$20.60	$20.83	18,801,600	—	1.43%	$27.30B	—	—
2025-07-16	$20.39	$20.51	$20.07	$20.35	15,635,300	—	1.19%	$26.67B	—	—
2025-07-15	$20.86	$20.90	$20.28	$20.28	11,868,700	—	0.91%	$26.58B	—	—
2025-07-14	$20.58	$20.85	$20.45	$20.67	12,232,300	—	0.93%	$27.09B	—	—
2025-07-11	$21.05	$21.05	$20.68	$20.72	20,877,600	—	1.59%	$27.15B	—	—
2025-07-10	$20.94	$21.72	$20.72	$21.29	34,641,500	—	2.64%	$27.90B	—	—
2025-07-09	$21.02	$21.02	$20.59	$20.80	18,238,600	—	1.39%	$27.26B	—	—
2025-07-08	$20.94	$21.01	$20.55	$20.82	23,841,100	—	1.82%	$27.29B	—	—
2025-07-07	$21.22	$21.28	$20.77	$20.91	24,657,200	—	1.88%	$27.40B	—	—
2025-07-03	$21.44	$21.47	$21.15	$21.34	12,296,600	—	0.94%	$27.97B	—	—
2025-07-02	$20.54	$21.47	$20.26	$21.25	29,651,200	—	2.26%	$27.85B	—	—
2025-07-01	$20.12	$20.70	$20.10	$20.48	26,402,600	—	2.01%	$26.84B	—	—
2025-06-30	$20.69	$20.97	$20.12	$20.45	58,082,000	—	4.43%	$26.80B	—	—
2025-06-27	$18.44	$18.58	$18.27	$18.41	17,126,500	—	1.31%	$24.13B	—	—
2025-06-26	$18.59	$18.63	$18.33	$18.37	15,446,600	—	1.18%	$24.07B	—	—
2025-06-25	$18.24	$18.62	$18.20	$18.49	12,015,900	—	0.92%	$24.23B	—	—
2025-06-24	$17.99	$18.25	$17.94	$18.15	12,645,900	—	0.96%	$23.79B	—	—
2025-06-23	$17.90	$17.97	$17.49	$17.81	25,782,800	—	1.97%	$23.34B	—	—
2025-06-20	$18.02	$18.19	$17.78	$17.96	33,361,800	—	2.55%	$23.54B	—	—
2025-06-18	$17.87	$18.17	$17.70	$17.78	18,678,700	—	1.43%	$23.30B	$0.13	—
2025-06-17	$18.03	$18.26	$17.84	$17.90	14,023,000	—	1.07%	$23.46B	—	—
2025-06-16	$17.80	$18.24	$17.76	$18.24	13,992,300	—	1.07%	$23.90B	—	—
2025-06-13	$17.76	$17.96	$17.53	$17.65	13,037,100	—	0.99%	$23.13B	—	—
2025-06-12	$18.06	$18.24	$17.97	$18.13	12,763,100	—	0.97%	$23.76B	—	—
2025-06-11	$18.30	$18.42	$18.12	$18.22	12,487,100	—	0.95%	$23.88B	—	—
2025-06-10	$18.52	$18.52	$18.18	$18.34	12,940,900	—	0.99%	$24.04B	—	—
2025-06-09	$18.20	$18.59	$18.16	$18.31	13,415,500	—	1.02%	$24.00B	—	—
2025-06-06	$17.86	$18.23	$17.76	$18.11	14,262,900	—	1.09%	$23.73B	—	—
2025-06-05	$17.78	$18.06	$17.52	$17.76	23,709,700	—	1.81%	$23.28B	—	—
2025-06-04	$19.17	$19.20	$17.58	$17.84	45,635,500	—	3.48%	$23.38B	—	—
2025-06-03	$17.32	$17.77	$17.16	$17.69	27,275,600	—	2.08%	$23.18B	—	—
2025-06-02	$17.28	$17.38	$17.02	$17.34	15,657,300	—	1.19%	$22.72B	—	—
2025-05-30	$17.38	$17.45	$17.09	$17.28	26,151,300	—	2.00%	$22.65B	—	—
2025-05-29	$17.84	$17.90	$17.58	$17.65	15,549,200	—	1.19%	$23.13B	—	—
2025-05-28	$17.95	$18.00	$17.63	$17.69	10,687,900	—	0.82%	$23.18B	—	—
2025-05-27	$17.83	$17.98	$17.60	$17.94	16,322,100	—	1.25%	$23.51B	—	—
2025-05-23	$17.18	$17.47	$17.03	$17.42	9,263,400	—	0.71%	$22.83B	—	—
2025-05-22	$17.53	$17.70	$17.34	$17.55	14,241,400	—	1.09%	$23.00B	—	—
2025-05-21	$17.60	$18.07	$17.49	$17.54	19,962,700	—	1.52%	$22.99B	—	—
2025-05-20	$18.02	$18.02	$17.58	$17.72	16,293,800	—	1.24%	$23.22B	—	—
2025-05-19	$17.36	$17.55	$17.33	$17.46	16,883,600	—	1.29%	$22.88B	—	—
2025-05-16	$17.68	$17.83	$17.58	$17.75	11,741,700	—	0.90%	$23.26B	—	—
2025-05-15	$17.72	$17.72	$17.44	$17.62	16,691,600	—	1.27%	$23.09B	—	—
2025-05-14	$17.97	$18.18	$17.76	$17.85	16,650,200	—	1.27%	$23.39B	—	—
2025-05-13	$17.80	$18.06	$17.67	$17.92	14,354,000	—	1.10%	$23.48B	—	—
2025-05-12	$17.85	$17.98	$17.55	$17.74	19,595,800	—	1.50%	$23.25B	—	—
2025-05-09	$16.97	$17.11	$16.76	$16.89	15,585,200	—	1.19%	$22.13B	—	—
2025-05-08	$16.71	$17.13	$16.69	$16.87	11,542,200	—	0.88%	$22.11B	—	—
2025-05-07	$16.56	$16.60	$16.17	$16.56	13,249,300	—	1.01%	$21.70B	—	—
2025-05-06	$16.57	$16.64	$16.33	$16.49	12,831,500	—	0.98%	$21.61B	—	—
2025-05-05	$16.66	$16.99	$16.63	$16.67	14,118,200	—	1.08%	$21.85B	—	—
2025-05-02	$16.78	$16.99	$16.65	$16.86	15,404,600	—	1.18%	$22.10B	—	—
2025-05-01	$16.40	$16.76	$16.40	$16.41	14,720,300	—	1.12%	$21.51B	—	—
2025-04-30	$15.72	$16.29	$15.71	$16.22	18,477,400	—	1.41%	$21.26B	—	—
2025-04-29	$16.35	$16.49	$16.26	$16.31	10,251,100	—	—	—	—	—
2025-04-28	$16.28	$16.54	$16.20	$16.49	15,464,700	—	—	—	—	—
2025-04-25	$16.22	$16.33	$16.06	$16.24	10,292,000	—	—	—	—	—
2025-04-24	$15.44	$16.27	$15.42	$16.18	18,837,500	—	—	—	—	—
2025-04-23	$15.78	$16.26	$15.31	$15.35	19,315,600	—	—	—	—	—
2025-04-22	$15.02	$15.24	$14.91	$15.15	15,465,600	—	—	—	—	—
2025-04-21	$14.95	$15.02	$14.55	$14.82	19,119,900	—	—	—	—	—
2025-04-17	$14.97	$15.26	$14.75	$15.14	22,462,900	—	—	—	—	—
2025-04-16	$14.72	$15.19	$14.60	$14.88	25,806,100	—	—	—	—	—
2025-04-15	$14.28	$15.54	$14.20	$15.01	48,695,200	—	—	—	—	—
2025-04-14	$14.86	$14.86	$14.27	$14.28	24,166,100	—	—	—	—	—
2025-04-11	$13.73	$14.18	$13.43	$14.14	23,791,800	—	—	—	—	—
2025-04-10	$13.94	$14.07	$13.20	$13.74	23,011,200	—	—	—	—	—
2025-04-09	$12.37	$14.60	$12.15	$14.50	39,493,500	—	—	—	—	—
2025-04-08	$13.71	$13.95	$12.26	$12.51	31,348,400	—	—	—	—	—
2025-04-07	$12.34	$14.20	$12.31	$13.33	35,719,900	—	—	—	—	—
2025-04-04	$13.31	$13.31	$11.97	$12.79	32,655,000	—	—	—	—	—
2025-04-03	$15.13	$15.30	$13.60	$13.68	35,325,800	—	—	—	—	—
2025-04-02	$15.39	$16.20	$15.39	$16.12	23,638,200	—	—	—	—	—
2025-04-01	$15.49	$15.73	$15.27	$15.64	22,897,300	—	—	—	—	—
2025-03-31	$15.48	$15.55	$15.24	$15.43	31,786,500	—	—	—	—	—
2025-03-28	$15.85	$15.92	$15.52	$15.79	19,216,400	—	—	—	—	—
2025-03-27	$15.96	$16.06	$15.76	$15.94	18,129,300	—	—	—	—	—
2025-03-26	$16.50	$16.55	$16.03	$16.07	23,621,500	—	—	—	—	—
2025-03-25	$16.46	$16.59	$16.40	$16.52	21,198,200	—	—	—	—	—
2025-03-24	$16.40	$16.55	$16.32	$16.48	24,161,700	—	—	—	—	—
2025-03-21	$15.94	$16.12	$15.78	$16.05	47,407,400	—	—	—	$0.13	—
2025-03-20	$16.10	$16.48	$16.06	$16.23	19,402,600	—	—	—	—	—
2025-03-19	$16.08	$16.55	$16.06	$16.34	21,482,800	—	—	—	—	—
2025-03-18	$15.76	$16.04	$15.72	$15.93	24,407,600	—	—	—	—	—
2025-03-17	$15.65	$15.96	$15.60	$15.84	19,419,600	—	—	—	—	—
2025-03-14	$15.05	$15.69	$15.05	$15.62	27,800,100	—	—	—	—	—
2025-03-13	$15.11	$15.43	$14.64	$14.77	30,915,000	—	—	—	—	—
2025-03-12	$15.25	$15.52	$14.93	$15.09	26,594,000	—	—	—	—	—
2025-03-11	$15.02	$15.51	$14.92	$15.34	29,627,200	—	—	—	—	—
2025-03-10	$15.51	$15.67	$14.85	$15.08	32,930,200	—	—	—	—	—
2025-03-07	$15.26	$16.04	$14.93	$15.81	81,950,800	—	—	—	—	—
2025-03-06	$18.32	$18.69	$17.88	$17.96	25,150,000	—	—	—	—	—
2025-03-05	$18.95	$19.10	$18.58	$18.89	15,371,900	—	—	—	—	—
2025-03-04	$18.86	$19.12	$18.33	$18.84	16,369,000	—	—	—	—	—
2025-03-03	$20.07	$20.09	$18.89	$19.03	11,757,900	—	—	—	—	—
2025-02-28	$19.60	$20.03	$19.24	$19.81	17,708,400	—	—	—	—	—
2025-02-27	$20.49	$20.68	$19.81	$19.84	9,331,100	—	—	—	—	—
2025-02-26	$20.49	$20.78	$20.24	$20.37	10,821,500	—	—	—	—	—
2025-02-25	$20.71	$20.73	$20.17	$20.29	11,058,000	—	—	—	—	—
2025-02-24	$21.20	$21.26	$20.66	$20.75	13,306,200	—	—	—	—	—
2025-02-21	$21.89	$21.98	$21.06	$21.14	7,811,900	—	—	—	—	—
2025-02-20	$21.86	$21.97	$21.53	$21.74	8,675,800	—	—	—	—	—
2025-02-19	$21.70	$21.91	$21.60	$21.85	8,427,700	—	—	—	—	—
2025-02-18	$21.81	$21.86	$21.29	$21.78	11,685,600	—	—	—	—	—
2025-02-14	$21.29	$21.77	$21.18	$21.71	9,807,700	—	—	—	—	—
2025-02-13	$21.25	$21.44	$20.99	$21.28	9,625,100	—	—	—	—	—
2025-02-12	$20.99	$21.27	$20.86	$21.09	7,928,600	—	—	—	—	—
2025-02-11	$21.23	$21.42	$21.12	$21.18	11,291,800	—	—	—	—	—
2025-02-10	$21.39	$21.47	$21.08	$21.43	10,673,500	—	—	—	—	—
2025-02-07	$21.56	$21.70	$21.14	$21.27	10,204,900	—	—	—	—	—
2025-02-06	$21.56	$21.70	$21.24	$21.36	10,698,800	—	—	—	—	—
2025-02-05	$20.81	$21.48	$20.78	$21.36	12,062,000	—	—	—	—	—
2025-02-04	$20.58	$20.84	$20.39	$20.83	15,540,300	—	—	—	—	—
2025-02-03	$20.61	$20.93	$20.41	$20.46	16,941,500	—	—	—	—	—
2025-01-31	$21.21	$21.57	$20.98	$21.19	17,010,800	—	—	—	—	—
2025-01-30	$22.05	$22.09	$20.34	$21.19	27,898,800	—	—	—	—	—
2025-01-29	$21.84	$22.20	$21.62	$21.66	15,537,200	—	—	—	—	—
2025-01-28	$23.04	$23.04	$20.98	$21.46	30,977,900	—	—	—	—	—
2025-01-27	$23.26	$23.47	$22.38	$22.95	17,887,200	—	—	—	—	—
2025-01-24	$24.52	$24.53	$24.16	$24.37	9,462,800	—	—	—	—	—
2025-01-23	$24.27	$24.42	$24.06	$24.36	9,303,000	—	—	—	—	—
2025-01-22	$24.09	$24.66	$23.84	$24.42	14,117,400	—	—	—	—	—
2025-01-21	$23.29	$23.75	$23.11	$23.70	11,827,700	—	—	—	—	—
2025-01-17	$23.70	$23.70	$23.09	$23.14	19,931,100	—	—	—	—	—
2025-01-16	$23.36	$23.51	$23.22	$23.41	11,090,300	—	—	—	—	—
2025-01-15	$23.16	$23.34	$22.95	$23.30	17,963,000	—	—	—	—	—
2025-01-14	$22.16	$22.90	$22.03	$22.54	17,645,900	—	—	—	—	—
2025-01-13	$21.54	$22.00	$21.17	$21.98	14,949,500	—	—	—	—	—
2025-01-10	$21.83	$22.98	$21.49	$22.08	26,537,200	—	—	—	—	—
2025-01-08	$22.20	$22.25	$21.60	$22.03	14,520,700	—	—	—	—	—
2025-01-07	$23.05	$23.05	$22.25	$22.28	12,107,300	—	—	—	—	—
2025-01-06	$22.22	$23.06	$22.17	$22.85	21,505,800	—	—	—	—	—
2025-01-03	$21.57	$21.85	$21.44	$21.82	8,661,800	—	—	—	—	—
2025-01-02	$21.44	$21.57	$21.15	$21.47	11,584,500	—	—	—	—	—
2024-12-31	$21.47	$21.59	$21.18	$21.35	7,318,600	—	—	—	—	—
2024-12-30	$21.32	$21.61	$21.12	$21.40	7,219,100	—	—	—	—	—
2024-12-27	$21.83	$21.92	$21.52	$21.65	6,571,000	—	—	—	—	—
2024-12-26	$21.79	$22.05	$21.77	$22.03	4,815,400	—	—	—	—	—
2024-12-24	$21.86	$21.92	$21.75	$21.89	5,955,400	—	—	—	—	—
2024-12-23	$21.60	$21.86	$21.39	$21.82	14,384,000	—	—	—	—	—
2024-12-20	$20.61	$21.64	$20.60	$21.61	43,682,400	—	—	—	$0.13	—
2024-12-19	$21.09	$21.20	$20.76	$20.89	18,372,300	—	—	—	—	—
2024-12-18	$21.67	$21.80	$20.55	$20.59	15,360,500	—	—	—	—	—
2024-12-17	$21.36	$21.91	$21.36	$21.54	13,269,400	—	—	—	—	—
2024-12-16	$21.83	$22.04	$21.25	$21.85	22,024,400	—	—	—	—	—
2024-12-13	$21.73	$22.07	$21.68	$21.83	10,279,500	—	—	—	—	—
2024-12-12	$21.82	$22.17	$21.76	$21.83	12,668,200	—	—	—	—	—
2024-12-11	$21.83	$22.00	$21.20	$21.91	16,182,300	—	—	—	—	—
2024-12-10	$22.63	$22.90	$21.77	$21.92	20,630,800	—	—	—	—	—
2024-12-09	$23.85	$23.92	$23.06	$23.11	22,240,200	—	—	—	—	—
2024-12-06	$22.68	$24.24	$22.46	$23.95	37,723,200	—	—	—	—	—
2024-12-05	$22.60	$22.74	$21.57	$21.65	26,020,400	—	—	—	—	—
2024-12-04	$21.50	$22.08	$21.37	$21.76	11,767,000	—	—	—	—	—
2024-12-03	$21.06	$21.32	$20.96	$21.30	9,325,900	—	—	—	—	—
2024-12-02	$21.20	$21.60	$20.99	$21.25	12,697,300	—	—	—	—	—
2024-11-29	$20.83	$21.42	$20.81	$21.22	7,085,600	—	—	—	—	—
2024-11-27	$21.12	$21.45	$20.64	$20.80	16,174,000	—	—	—	—	—
2024-11-26	$22.17	$22.25	$21.93	$22.13	8,299,400	—	—	—	—	—
2024-11-25	$22.40	$22.62	$22.07	$22.21	21,880,100	—	—	—	—	—
2024-11-22	$21.81	$22.22	$21.72	$22.10	8,865,800	—	—	—	—	—
2024-11-21	$21.32	$21.96	$21.30	$21.74	12,939,500	—	—	—	—	—
2024-11-20	$21.56	$21.56	$21.08	$21.18	10,338,300	—	—	—	—	—
2024-11-19	$21.22	$21.57	$20.86	$21.53	9,248,700	—	—	—	—	—
2024-11-18	$21.81	$21.86	$21.29	$21.38	12,030,800	—	—	—	—	—
2024-11-15	$21.39	$21.49	$20.98	$21.07	10,918,000	—	—	—	—	—
2024-11-14	$21.71	$22.04	$21.34	$21.34	9,000,700	—	—	—	—	—
2024-11-13	$21.76	$22.15	$21.61	$21.85	10,682,400	—	—	—	—	—
2024-11-12	$21.83	$22.11	$21.70	$21.73	8,487,500	—	—	—	—	—
2024-11-11	$22.12	$22.40	$21.89	$22.02	10,395,900	—	—	—	—	—
2024-11-08	$21.47	$22.20	$21.38	$22.04	14,164,900	—	—	—	—	—
2024-11-07	$21.36	$21.67	$21.17	$21.44	11,975,400	—	—	—	—	—
2024-11-06	$20.73	$21.39	$20.68	$21.33	15,601,000	—	—	—	—	—
2024-11-05	$20.02	$20.27	$19.86	$20.00	9,456,000	—	—	—	—	—
2024-11-04	$20.15	$20.39	$20.01	$20.01	8,093,400	—	—	—	—	—
2024-11-01	$19.56	$20.25	$19.51	$20.06	12,602,000	—	—	—	—	—
2024-10-31	$20.19	$20.24	$19.49	$19.49	12,163,500	—	—	—	—	—
2024-10-30	$20.95	$21.05	$20.23	$20.34	15,599,700	—	—	—	—	—
2024-10-29	$19.73	$19.98	$19.69	$19.87	9,709,400	—	—	—	—	—
2024-10-28	$19.59	$19.88	$19.48	$19.73	8,955,900	—	—	—	—	—
2024-10-25	$19.58	$19.86	$19.44	$19.46	7,901,400	—	—	—	—	—
2024-10-24	$19.42	$19.47	$19.24	$19.40	9,434,600	—	—	—	—	—
2024-10-23	$19.83	$19.85	$19.25	$19.31	10,069,800	—	—	—	—	—
2024-10-22	$19.85	$19.96	$19.57	$19.89	11,112,200	—	—	—	—	—
2024-10-21	$20.68	$20.68	$19.89	$19.97	15,063,900	—	—	—	—	—
2024-10-18	$21.03	$21.06	$20.39	$20.69	10,429,200	—	—	—	—	—
2024-10-17	$20.82	$21.00	$20.67	$20.94	9,672,800	—	—	—	—	—
2024-10-16	$20.80	$20.97	$20.69	$20.89	13,599,300	—	—	—	—	—
2024-10-15	$20.81	$21.09	$20.66	$20.74	14,362,600	—	—	—	—	—
2024-10-14	$20.65	$20.93	$20.63	$20.72	8,153,300	—	—	—	—	—
2024-10-11	$20.53	$20.82	$20.50	$20.67	8,488,000	—	—	—	—	—
2024-10-10	$20.70	$20.94	$20.39	$20.54	18,463,700	—	—	—	—	—
2024-10-09	$20.82	$20.90	$20.50	$20.85	10,816,900	—	—	—	—	—
2024-10-08	$20.96	$21.05	$20.76	$20.97	11,588,800	—	—	—	—	—
2024-10-07	$20.51	$20.92	$20.50	$20.86	10,961,300	—	—	—	—	—
2024-10-04	$20.69	$20.75	$20.28	$20.62	8,528,200	—	—	—	—	—
2024-10-03	$20.39	$20.83	$20.23	$20.35	10,884,200	—	—	—	—	—
2024-10-02	$20.00	$20.66	$19.95	$20.50	12,851,100	—	—	—	—	—
2024-10-01	$20.33	$20.38	$19.82	$19.95	14,802,400	—	—	—	—	—
2024-09-30	$20.09	$20.51	$19.94	$20.46	16,962,200	—	—	—	—	—
2024-09-27	$20.45	$20.48	$20.13	$20.14	10,396,800	—	—	—	—	—
2024-09-26	$20.23	$20.49	$19.98	$20.35	17,618,600	—	—	—	—	—
2024-09-25	$19.69	$20.08	$19.58	$19.85	24,344,100	—	—	—	—	—
2024-09-24	$18.95	$18.96	$18.79	$18.88	10,154,800	—	—	—	—	—
2024-09-23	$18.82	$18.86	$18.62	$18.83	11,338,800	—	—	—	—	—
2024-09-20	$18.79	$18.89	$18.50	$18.81	30,623,000	—	—	—	—	—
2024-09-19	$18.67	$18.94	$18.65	$18.85	17,085,300	—	—	—	$0.13	—
2024-09-18	$18.27	$18.57	$18.03	$18.30	17,767,100	—	—	—	—	—
2024-09-17	$17.97	$18.40	$17.71	$18.20	28,391,600	—	—	—	—	—
2024-09-16	$16.84	$17.31	$16.81	$17.23	14,943,400	—	—	—	—	—
2024-09-13	$16.92	$17.20	$16.84	$17.15	19,822,600	—	—	—	—	—
2024-09-12	$16.36	$16.93	$16.20	$16.86	41,955,200	—	—	—	—	—
2024-09-11	$16.10	$16.46	$15.77	$16.40	70,763,400	—	—	—	—	—
2024-09-10	$16.39	$16.53	$15.95	$16.10	70,663,200	—	—	—	—	—
2024-09-09	$17.60	$17.85	$17.53	$17.60	13,693,000	—	—	—	—	—
2024-09-06	$17.58	$17.80	$17.30	$17.53	16,208,800	—	—	—	—	—
2024-09-05	$17.15	$18.00	$16.85	$17.64	29,090,200	—	—	—	—	—
2024-09-04	$18.93	$19.02	$18.56	$18.77	21,890,700	—	—	—	—	—
2024-09-03	$19.28	$19.44	$18.96	$19.06	15,341,500	—	—	—	—	—
2024-08-30	$19.15	$19.57	$19.11	$19.37	18,330,200	—	—	—	—	—
2024-08-29	$18.96	$19.04	$18.66	$18.68	9,558,700	—	—	—	—	—
2024-08-28	$19.00	$19.17	$18.80	$19.00	8,707,000	—	—	—	—	—
2024-08-27	$19.06	$19.34	$19.03	$19.10	7,637,300	—	—	—	—	—
2024-08-26	$19.23	$19.48	$19.09	$19.18	7,313,700	—	—	—	—	—
2024-08-23	$19.07	$19.32	$18.88	$19.21	7,959,500	—	—	—	—	—
2024-08-22	$18.91	$19.05	$18.74	$18.77	7,195,100	—	—	—	—	—
2024-08-21	$18.81	$18.90	$18.50	$18.88	7,719,800	—	—	—	—	—
2024-08-20	$18.82	$18.84	$18.47	$18.77	9,747,600	—	—	—	—	—
2024-08-19	$18.67	$18.90	$18.50	$18.88	9,017,300	—	—	—	—	—
2024-08-16	$18.69	$18.83	$18.56	$18.67	8,302,500	—	—	—	—	—
2024-08-15	$18.30	$18.81	$18.11	$18.76	13,126,900	—	—	—	—	—
2024-08-14	$17.83	$17.85	$17.54	$17.78	10,201,100	—	—	—	—	—
2024-08-13	$17.36	$17.88	$17.32	$17.80	16,886,400	—	—	—	—	—
2024-08-12	$17.39	$17.42	$17.06	$17.19	13,676,700	—	—	—	—	—
2024-08-09	$17.20	$17.43	$17.11	$17.34	7,352,800	—	—	—	—	—
2024-08-08	$16.91	$17.33	$16.91	$17.31	9,934,500	—	—	—	—	—
2024-08-07	$17.25	$17.27	$16.61	$16.72	18,905,800	—	—	—	—	—
2024-08-06	$17.40	$17.56	$17.23	$17.25	14,081,300	—	—	—	—	—
2024-08-05	$17.26	$17.57	$17.00	$17.35	12,876,400	—	—	—	—	—
2024-08-02	$18.55	$18.69	$17.95	$18.03	12,776,500	—	—	—	—	—
2024-08-01	$19.75	$19.98	$18.83	$19.08	9,310,000	—	—	—	—	—
2024-07-31	$19.80	$20.09	$19.64	$19.91	12,120,400	—	—	—	—	—
2024-07-30	$19.56	$19.69	$18.99	$19.01	11,214,600	—	—	—	—	—
2024-07-29	$19.85	$19.92	$19.39	$19.41	7,886,100	—	—	—	—	—
2024-07-26	$19.58	$19.91	$19.53	$19.76	7,954,800	—	—	—	—	—
2024-07-25	$19.92	$19.99	$19.41	$19.45	11,529,800	—	—	—	—	—
2024-07-24	$20.41	$20.67	$20.03	$20.05	9,554,200	—	—	—	—	—
2024-07-23	$20.50	$20.67	$20.41	$20.54	6,290,300	—	—	—	—	—
2024-07-22	$20.62	$20.79	$20.48	$20.59	9,656,900	—	—	—	—	—
2024-07-19	$20.66	$20.72	$20.44	$20.48	10,035,700	—	—	—	—	—
2024-07-18	$21.02	$21.21	$20.62	$20.67	10,713,200	—	—	—	—	—
2024-07-17	$21.18	$21.29	$20.73	$20.81	12,520,200	—	—	—	—	—
2024-07-16	$21.48	$21.53	$21.23	$21.43	7,878,100	—	—	—	—	—
2024-07-15	$21.26	$21.48	$21.15	$21.44	9,921,600	—	—	—	—	—
2024-07-12	$21.19	$21.41	$20.98	$21.17	9,206,500	—	—	—	—	—
2024-07-11	$21.36	$21.41	$20.97	$21.20	9,411,900	—	—	—	—	—
2024-07-10	$21.39	$21.49	$21.10	$21.35	10,414,200	—	—	—	—	—
2024-07-09	$20.81	$21.61	$20.80	$21.25	15,683,100	—	—	—	—	—
2024-07-08	$20.75	$20.98	$20.69	$20.89	11,118,800	—	—	—	—	—
2024-07-05	$20.68	$20.68	$20.29	$20.55	15,281,400	—	—	—	—	—
2024-07-03	$21.10	$21.10	$20.52	$20.67	11,412,800	—	—	—	—	—
2024-07-02	$20.86	$21.17	$20.81	$21.12	11,762,400	—	—	—	—	—
2024-07-01	$21.32	$21.32	$20.60	$21.16	13,452,100	—	—	—	—	—
2024-06-28	$21.04	$21.27	$20.90	$21.17	17,398,900	—	—	—	—	—
2024-06-27	$20.92	$21.31	$20.89	$21.04	12,921,000	—	—	—	—	—
2024-06-26	$20.78	$21.01	$20.72	$20.92	17,304,900	—	—	—	—	—
2024-06-25	$20.51	$21.14	$20.33	$21.12	15,186,900	—	—	—	—	—
2024-06-24	$20.83	$21.03	$20.45	$20.47	19,621,200	—	—	—	—	—
2024-06-21	$21.25	$21.38	$20.43	$20.92	59,893,400	—	—	—	—	—
2024-06-20	$22.66	$22.74	$21.41	$21.48	25,498,900	—	—	—	—	—
2024-06-18	$21.89	$22.82	$21.56	$21.84	44,296,100	—	—	—	$0.13	—
2024-06-17	$21.85	$21.96	$21.19	$21.66	20,204,900	—	—	—	—	—
2024-06-14	$21.62	$21.82	$21.26	$21.60	18,473,700	—	—	—	—	—
2024-06-13	$20.86	$21.90	$20.79	$21.76	22,925,400	—	—	—	—	—
2024-06-12	$20.87	$21.17	$20.65	$20.91	20,247,700	—	—	—	—	—
2024-06-11	$20.50	$20.68	$20.19	$20.56	15,196,800	—	—	—	—	—
2024-06-10	$20.00	$20.64	$19.95	$20.59	23,519,100	—	—	—	—	—
2024-06-07	$19.72	$20.04	$19.71	$20.03	21,612,900	—	—	—	—	—
2024-06-06	$19.37	$20.04	$19.08	$19.59	30,573,600	—	—	—	—	—
2024-06-05	$20.35	$20.43	$19.44	$19.48	88,492,100	—	—	—	—	—
2024-06-04	$17.85	$17.96	$17.59	$17.60	30,743,300	—	—	—	—	—
2024-06-03	$17.91	$18.08	$17.65	$17.95	22,762,900	—	—	—	—	—
2024-05-31	$17.91	$17.97	$17.31	$17.65	33,499,300	—	—	—	—	—
2024-05-30	$18.51	$18.68	$18.29	$18.52	31,909,300	—	—	—	—	—
2024-05-29	$18.24	$18.40	$18.17	$18.18	14,206,500	—	—	—	—	—
2024-05-28	$18.49	$18.78	$18.22	$18.41	17,948,100	—	—	—	—	—
2024-05-24	$18.33	$18.60	$18.30	$18.41	13,605,300	—	—	—	—	—
2024-05-23	$18.85	$18.95	$18.15	$18.24	15,612,200	—	—	—	—	—
2024-05-22	$17.80	$18.18	$17.74	$18.15	10,667,200	—	—	—	—	—
2024-05-21	$17.76	$17.83	$17.59	$17.78	9,328,200	—	—	—	—	—
2024-05-20	$17.90	$18.04	$17.72	$17.80	10,130,500	—	—	—	—	—
2024-05-17	$18.01	$18.02	$17.73	$17.86	9,238,500	—	—	—	—	—
2024-05-16	$17.98	$18.08	$17.75	$17.89	10,222,600	—	—	—	—	—
2024-05-15	$17.75	$18.00	$17.66	$17.97	11,307,200	—	—	—	—	—
2024-05-14	$17.47	$17.66	$17.42	$17.65	11,483,000	—	—	—	—	—
2024-05-13	$17.13	$17.46	$17.13	$17.38	11,969,900	—	—	—	—	—
2024-05-10	$17.10	$17.29	$16.99	$17.06	6,454,400	—	—	—	—	—
2024-05-09	$17.23	$17.27	$16.90	$17.06	8,599,600	—	—	—	—	—
2024-05-08	$16.77	$17.19	$16.71	$17.18	8,134,900	—	—	—	—	—
2024-05-07	$17.20	$17.23	$16.80	$16.86	8,273,300	—	—	—	—	—
2024-05-06	$17.02	$17.20	$16.95	$17.16	9,233,700	—	—	—	—	—
2024-05-03	$16.74	$16.87	$16.61	$16.86	7,951,500	—	—	—	—	—
2024-05-02	$16.61	$16.65	$16.26	$16.53	11,008,600	—	—	—	—	—
2024-05-01	$16.86	$17.02	$16.39	$16.44	9,407,100	—	—	—	—	—
2024-04-30	$17.03	$17.40	$16.98	$17.00	10,073,000	—	—	—	—	—
2024-04-29	$17.21	$17.43	$17.03	$17.18	8,335,700	—	—	—	—	—
2024-04-26	$17.00	$17.28	$16.88	$17.17	9,189,400	—	—	—	—	—
2024-04-25	$16.82	$17.06	$16.78	$16.97	8,383,000	—	—	—	—	—
2024-04-24	$16.93	$17.05	$16.78	$16.93	10,856,000	—	—	—	—	—
2024-04-23	$16.76	$16.96	$16.73	$16.83	9,110,400	—	—	—	—	—
2024-04-22	$16.94	$16.98	$16.65	$16.83	8,508,500	—	—	—	—	—
2024-04-19	$17.02	$17.23	$16.69	$16.79	12,486,500	—	—	—	—	—
2024-04-18	$17.09	$17.12	$16.84	$17.04	12,392,500	—	—	—	—	—
2024-04-17	$17.25	$17.49	$17.01	$17.03	11,256,000	—	—	—	—	—
2024-04-16	$17.33	$17.38	$16.91	$17.14	11,214,400	—	—	—	—	—
2024-04-15	$17.70	$17.81	$17.20	$17.26	17,413,800	—	—	—	—	—
2024-04-12	$17.73	$17.91	$17.39	$17.42	14,035,100	—	—	—	—	—
2024-04-11	$17.98	$18.06	$17.64	$17.94	11,099,600	—	—	—	—	—
2024-04-10	$17.80	$18.07	$17.72	$18.00	16,226,400	—	—	—	—	—
2024-04-09	$18.21	$18.25	$17.88	$18.02	10,641,500	—	—	—	—	—
2024-04-08	$18.21	$18.42	$18.11	$18.14	10,709,800	—	—	—	—	—
2024-04-05	$17.89	$18.12	$17.72	$18.00	13,148,900	—	—	—	—	—
2024-04-04	$18.50	$18.76	$17.88	$17.94	17,602,700	—	—	—	—	—
2024-04-03	$17.67	$18.39	$17.65	$18.19	26,942,500	—	—	—	—	—
2024-04-02	$17.75	$17.82	$17.55	$17.70	9,361,500	—	—	—	—	—
2024-04-01	$17.68	$18.01	$17.62	$17.94	9,680,900	—	—	—	—	—
2024-03-28	$17.74	$17.85	$17.69	$17.73	9,155,400	—	—	—	—	—
2024-03-27	$17.77	$17.80	$17.41	$17.67	9,727,100	—	—	—	—	—
2024-03-26	$17.51	$17.84	$17.45	$17.69	14,285,200	—	—	—	—	—
2024-03-25	$17.25	$17.63	$17.21	$17.42	16,167,200	—	—	—	—	—
2024-03-22	$17.21	$17.61	$17.21	$17.37	9,279,500	—	—	—	—	—
2024-03-21	$17.17	$17.41	$17.05	$17.21	12,914,800	—	—	—	—	—
2024-03-20	$16.67	$16.93	$16.50	$16.93	17,508,400	—	—	—	—	—
2024-03-19	$16.95	$17.02	$16.72	$16.78	12,178,000	—	—	—	—	—
2024-03-18	$16.94	$17.19	$16.79	$17.06	22,137,600	—	—	—	—	—
2024-03-15	$17.30	$17.42	$16.70	$16.73	41,144,400	—	—	—	—	—
2024-03-14	$17.70	$17.70	$17.38	$17.53	15,774,900	—	—	—	$0.13	—
2024-03-13	$18.02	$18.06	$17.61	$17.90	17,482,400	—	—	—	—	—
2024-03-12	$18.52	$19.15	$18.04	$18.05	33,677,100	—	—	—	—	—
2024-03-11	$17.72	$18.27	$17.63	$18.04	19,422,800	—	—	—	—	—
2024-03-08	$18.63	$18.69	$17.95	$17.99	21,698,000	—	—	—	—	—
2024-03-07	$18.79	$18.83	$17.72	$18.18	29,773,700	—	—	—	—	—
2024-03-06	$18.35	$20.07	$18.34	$18.77	51,250,900	—	—	—	—	—
2024-03-05	$17.01	$18.19	$17.01	$18.10	44,150,200	—	—	—	—	—
2024-03-04	$15.81	$17.31	$15.76	$17.15	41,177,700	—	—	—	—	—
2024-03-01	$14.53	$15.70	$14.47	$15.56	34,153,700	—	—	—	—	—
2024-02-29	$15.00	$15.26	$15.00	$15.23	27,341,800	—	—	—	—	—
2024-02-28	$14.84	$15.06	$14.78	$14.86	9,910,200	—	—	—	—	—
2024-02-27	$15.01	$15.08	$14.83	$14.89	9,432,100	—	—	—	—	—
2024-02-26	$15.09	$15.14	$14.87	$14.93	14,869,500	—	—	—	—	—
2024-02-23	$15.11	$15.23	$15.04	$15.11	8,561,000	—	—	—	—	—
2024-02-22	$15.04	$15.18	$14.93	$15.07	10,462,400	—	—	—	—	—
2024-02-21	$14.90	$14.99	$14.76	$14.91	8,116,600	—	—	—	—	—
2024-02-20	$14.85	$15.09	$14.80	$15.01	9,652,600	—	—	—	—	—
2024-02-16	$15.19	$15.25	$14.91	$14.93	10,076,700	—	—	—	—	—
2024-02-15	$15.22	$15.28	$15.06	$15.26	9,556,200	—	—	—	—	—
2024-02-14	$15.38	$15.45	$15.12	$15.23	10,443,700	—	—	—	—	—
2024-02-13	$15.26	$15.32	$15.09	$15.23	7,133,100	—	—	—	—	—
2024-02-12	$15.48	$15.75	$15.46	$15.61	6,361,500	—	—	—	—	—
2024-02-09	$15.45	$15.55	$15.37	$15.48	6,572,300	—	—	—	—	—
2024-02-08	$15.26	$15.52	$15.21	$15.50	8,059,500	—	—	—	—	—
2024-02-07	$15.33	$15.37	$15.08	$15.26	11,377,600	—	—	—	—	—
2024-02-06	$15.27	$15.49	$15.26	$15.28	9,909,000	—	—	—	—	—
2024-02-05	$15.30	$15.37	$15.22	$15.28	8,563,300	—	—	—	—	—
2024-02-02	$15.33	$15.53	$15.14	$15.41	7,301,400	—	—	—	—	—
2024-02-01	$15.34	$15.38	$15.13	$15.36	7,500,900	—	—	—	—	—
2024-01-31	$15.66	$15.67	$15.09	$15.29	15,595,400	—	—	—	—	—
2024-01-30	$15.97	$15.99	$15.75	$15.89	6,540,400	—	—	—	—	—
2024-01-29	$15.74	$15.83	$15.64	$15.80	7,291,400	—	—	—	—	—
2024-01-26	$15.90	$15.94	$15.71	$15.84	6,099,500	—	—	—	—	—
2024-01-25	$15.91	$16.04	$15.82	$15.92	11,244,800	—	—	—	—	—
2024-01-24	$15.63	$15.99	$15.57	$15.76	11,362,400	—	—	—	—	—
2024-01-23	$15.63	$15.70	$15.46	$15.50	8,726,700	—	—	—	—	—
2024-01-22	$15.48	$15.62	$15.40	$15.50	9,414,400	—	—	—	—	—
2024-01-19	$15.03	$15.43	$14.93	$15.37	13,251,800	—	—	—	—	—
2024-01-18	$15.06	$15.11	$14.70	$14.96	15,106,200	—	—	—	—	—
2024-01-17	$15.15	$15.20	$14.91	$15.04	13,466,800	—	—	—	—	—
2024-01-16	$15.55	$15.61	$15.16	$15.31	19,468,300	—	—	—	—	—
2024-01-12	$16.42	$16.47	$15.84	$15.89	13,200,700	—	—	—	—	—
2024-01-11	$16.39	$16.50	$16.23	$16.37	13,319,400	—	—	—	—	—
2024-01-10	$16.11	$16.47	$16.01	$16.43	23,542,000	—	—	—	—	—
2024-01-09	$16.60	$16.88	$16.11	$16.14	35,499,400	—	—	—	—	—
2024-01-08	$17.20	$17.80	$17.17	$17.72	11,782,000	—	—	—	—	—
2024-01-05	$16.95	$17.39	$16.93	$17.17	13,780,100	—	—	—	—	—
2024-01-04	$17.04	$17.25	$16.97	$17.00	13,255,000	—	—	—	—	—
2024-01-03	$16.80	$17.20	$16.74	$17.04	10,331,300	—	—	—	—	—
2024-01-02	$16.87	$17.01	$16.72	$16.93	8,438,200	—	—	—	—	—
2023-12-29	$17.15	$17.19	$16.90	$16.98	6,026,700	—	—	—	—	—
2023-12-28	$17.10	$17.18	$17.07	$17.17	4,684,900	—	—	—	—	—
2023-12-27	$17.27	$17.28	$17.01	$17.09	5,911,700	—	—	—	—	—
2023-12-26	$17.08	$17.29	$17.05	$17.23	4,857,100	—	—	—	—	—
2023-12-22	$17.05	$17.20	$16.98	$17.09	6,112,600	—	—	—	—	—
2023-12-21	$16.90	$17.01	$16.72	$17.00	7,160,800	—	—	—	—	—
2023-12-20	$16.87	$17.05	$16.74	$16.74	7,572,400	—	—	—	—	—
2023-12-19	$16.88	$16.92	$16.76	$16.83	8,317,600	—	—	—	—	—
2023-12-18	$16.78	$16.83	$16.56	$16.79	12,793,900	—	—	—	—	—
2023-12-15	$16.88	$16.94	$16.61	$16.72	21,855,000	—	—	—	—	—
2023-12-14	$16.70	$17.18	$16.70	$17.06	20,993,600	—	—	—	—	—
2023-12-13	$16.37	$16.65	$16.27	$16.58	10,730,500	—	—	—	—	—
2023-12-12	$16.05	$16.49	$16.05	$16.37	16,224,600	—	—	—	$0.13	—
2023-12-11	$16.22	$16.71	$16.22	$16.66	13,978,500	—	—	—	—	—
2023-12-08	$16.11	$16.40	$16.09	$16.22	11,901,300	—	—	—	—	—
2023-12-07	$15.91	$16.13	$15.70	$16.12	19,474,000	—	—	—	—	—
2023-12-06	$16.12	$16.21	$15.81	$15.88	13,108,700	—	—	—	—	—
2023-12-05	$16.43	$16.43	$16.04	$16.08	15,550,100	—	—	—	—	—
2023-12-04	$16.75	$16.87	$16.50	$16.54	14,150,100	—	—	—	—	—
2023-12-01	$16.79	$17.14	$16.65	$16.89	14,837,000	—	—	—	—	—
2023-11-30	$16.84	$17.05	$16.71	$16.91	24,721,700	—	—	—	—	—
2023-11-29	$16.23	$16.90	$15.79	$16.52	21,648,300	—	—	—	—	—
2023-11-28	$15.57	$15.62	$15.45	$15.52	14,386,200	—	—	—	—	—
2023-11-27	$15.73	$15.78	$15.57	$15.60	11,202,100	—	—	—	—	—
2023-11-24	$15.85	$15.91	$15.74	$15.83	3,788,800	—	—	—	—	—
2023-11-22	$15.75	$15.88	$15.68	$15.78	11,394,800	—	—	—	—	—
2023-11-21	$15.79	$15.82	$15.56	$15.62	8,598,100	—	—	—	—	—
2023-11-20	$15.88	$15.96	$15.78	$15.83	7,486,500	—	—	—	—	—
2023-11-17	$15.87	$15.99	$15.81	$15.93	8,801,000	—	—	—	—	—
2023-11-16	$16.26	$16.31	$15.63	$15.74	11,587,400	—	—	—	—	—
2023-11-15	$16.48	$16.68	$16.42	$16.45	8,330,600	—	—	—	—	—
2023-11-14	$16.24	$16.50	$16.13	$16.42	9,884,800	—	—	—	—	—
2023-11-13	$15.83	$16.03	$15.76	$16.00	11,143,900	—	—	—	—	—
2023-11-10	$15.71	$15.99	$15.60	$15.96	5,800,100	—	—	—	—	—
2023-11-09	$15.76	$15.85	$15.59	$15.62	6,963,200	—	—	—	—	—
2023-11-08	$15.75	$15.83	$15.60	$15.74	7,087,600	—	—	—	—	—
2023-11-07	$15.80	$15.93	$15.71	$15.75	6,177,100	—	—	—	—	—
2023-11-06	$15.92	$16.00	$15.77	$15.91	6,377,700	—	—	—	—	—
2023-11-03	$15.81	$16.00	$15.79	$15.93	6,825,600	—	—	—	—	—
2023-11-02	$15.71	$15.75	$15.48	$15.59	9,592,300	—	—	—	—	—
2023-11-01	$15.40	$15.53	$15.35	$15.53	7,754,600	—	—	—	—	—
2023-10-31	$15.29	$15.39	$15.19	$15.38	7,910,800	—	—	—	—	—
2023-10-30	$15.36	$15.41	$15.16	$15.30	8,330,300	—	—	—	—	—
2023-10-27	$15.20	$15.44	$15.13	$15.21	9,000,400	—	—	—	—	—
2023-10-26	$15.11	$15.28	$14.96	$15.13	10,747,100	—	—	—	—	—
2023-10-25	$15.28	$15.32	$15.10	$15.14	8,291,300	—	—	—	—	—
2023-10-24	$15.29	$15.40	$15.18	$15.29	8,708,500	—	—	—	—	—
2023-10-23	$15.18	$15.36	$15.10	$15.20	13,468,400	—	—	—	—	—
2023-10-20	$15.94	$16.11	$14.91	$15.23	24,589,400	—	—	—	—	—
2023-10-19	$16.73	$16.77	$16.24	$16.30	11,471,000	—	—	—	—	—
2023-10-18	$16.85	$16.96	$16.62	$16.68	7,528,100	—	—	—	—	—
2023-10-17	$16.96	$17.12	$16.85	$16.98	7,374,700	—	—	—	—	—
2023-10-16	$16.63	$17.18	$16.59	$17.11	13,079,600	—	—	—	—	—
2023-10-13	$16.96	$17.05	$16.47	$16.48	8,562,500	—	—	—	—	—
2023-10-12	$17.17	$17.20	$16.77	$16.95	10,252,300	—	—	—	—	—
2023-10-11	$16.98	$17.29	$16.97	$17.16	6,984,900	—	—	—	—	—
2023-10-10	$16.91	$17.18	$16.88	$16.93	9,087,000	—	—	—	—	—
2023-10-09	$16.73	$16.98	$16.59	$16.85	7,809,900	—	—	—	—	—
2023-10-06	$16.74	$16.97	$16.58	$16.83	9,281,400	—	—	—	—	—
2023-10-05	$16.91	$17.04	$16.62	$16.79	6,220,300	—	—	—	—	—
2023-10-04	$16.97	$17.03	$16.78	$17.01	4,885,200	—	—	—	—	—
2023-10-03	$17.21	$17.37	$16.75	$16.93	7,283,400	—	—	—	—	—
2023-10-02	$17.40	$17.59	$17.34	$17.44	8,932,000	—	—	—	—	—
2023-09-29	$17.66	$17.73	$17.26	$17.37	10,206,000	—	—	—	—	—
2023-09-28	$17.12	$17.75	$17.12	$17.63	13,325,400	—	—	—	—	—
2023-09-27	$16.95	$17.32	$16.82	$17.07	12,236,900	—	—	—	—	—
2023-09-26	$16.81	$16.93	$16.73	$16.78	9,485,600	—	—	—	—	—
2023-09-25	$16.89	$17.11	$16.87	$16.97	8,973,600	—	—	—	—	—
2023-09-22	$16.98	$17.10	$16.85	$17.02	5,133,600	—	—	—	—	—
2023-09-21	$16.96	$17.07	$16.88	$16.98	8,321,900	—	—	—	—	—
2023-09-20	$17.32	$17.40	$17.07	$17.10	8,009,400	—	—	—	—	—
2023-09-19	$17.05	$17.17	$17.00	$17.07	7,622,000	—	—	—	—	—
2023-09-18	$16.98	$17.04	$16.78	$17.00	8,843,900	—	—	—	—	—
2023-09-15	$17.12	$17.28	$16.87	$17.07	18,972,700	—	—	—	—	—
2023-09-14	$16.99	$17.23	$16.92	$17.21	8,724,300	—	—	—	—	—
2023-09-13	$17.02	$17.09	$16.76	$16.77	9,633,600	—	—	—	$0.12	—
2023-09-12	$17.03	$17.18	$16.95	$17.08	10,847,900	—	—	—	—	—
2023-09-11	$17.43	$17.54	$17.15	$17.23	10,387,000	—	—	—	—	—
2023-09-08	$17.30	$17.41	$17.29	$17.34	6,767,300	—	—	—	—	—
2023-09-07	$17.51	$17.57	$17.27	$17.29	13,845,400	—	—	—	—	—
2023-09-06	$17.64	$17.92	$17.55	$17.75	10,493,800	—	—	—	—	—
2023-09-05	$17.94	$18.09	$17.80	$17.81	10,504,800	—	—	—	—	—
2023-09-01	$17.21	$18.02	$17.19	$17.98	19,826,100	—	—	—	—	—
2023-08-31	$17.45	$17.50	$16.85	$16.99	17,274,400	—	—	—	—	—
2023-08-30	$16.38	$17.44	$16.20	$17.36	13,990,600	—	—	—	—	—
2023-08-29	$16.82	$16.95	$16.67	$16.84	10,459,100	—	—	—	—	—
2023-08-28	$16.75	$16.92	$16.66	$16.79	11,524,800	—	—	—	—	—
2023-08-25	$16.74	$16.80	$16.45	$16.62	9,312,000	—	—	—	—	—
2023-08-24	$17.08	$17.15	$16.69	$16.70	11,635,700	—	—	—	—	—
2023-08-23	$16.81	$17.07	$16.77	$17.02	8,446,100	—	—	—	—	—
2023-08-22	$17.07	$17.11	$16.77	$16.79	10,569,100	—	—	—	—	—
2023-08-21	$17.01	$17.12	$16.88	$17.04	8,776,000	—	—	—	—	—
2023-08-18	$16.76	$17.13	$16.75	$17.00	8,832,800	—	—	—	—	—
2023-08-17	$17.16	$17.24	$16.88	$16.97	12,958,700	—	—	—	—	—
2023-08-16	$17.22	$17.31	$17.01	$17.04	9,419,000	—	—	—	—	—
2023-08-15	$17.47	$17.62	$17.30	$17.30	7,659,600	—	—	—	—	—
2023-08-14	$17.50	$17.64	$17.36	$17.60	10,801,900	—	—	—	—	—
2023-08-11	$17.54	$17.66	$17.48	$17.60	11,611,300	—	—	—	—	—
2023-08-10	$17.79	$17.90	$17.54	$17.62	17,531,500	—	—	—	—	—
2023-08-09	$18.03	$18.08	$17.47	$17.68	16,237,900	—	—	—	—	—
2023-08-08	$17.39	$18.14	$17.19	$18.07	22,140,400	—	—	—	—	—
2023-08-07	$17.48	$17.66	$17.35	$17.55	10,511,600	—	—	—	—	—
2023-08-04	$17.30	$17.60	$17.17	$17.37	11,892,500	—	—	—	—	—
2023-08-03	$17.10	$17.42	$16.92	$17.32	9,536,200	—	—	—	—	—
2023-08-02	$17.22	$17.52	$17.17	$17.24	10,628,800	—	—	—	—	—
2023-08-01	$17.41	$17.47	$17.22	$17.41	10,138,000	—	—	—	—	—
2023-07-31	$17.23	$17.43	$17.22	$17.38	7,359,500	—	—	—	—	—
2023-07-28	$17.56	$17.63	$17.26	$17.26	9,010,300	—	—	—	—	—
2023-07-27	$17.66	$17.74	$17.31	$17.36	8,697,600	—	—	—	—	—
2023-07-26	$17.56	$17.72	$17.42	$17.45	11,314,700	—	—	—	—	—
2023-07-25	$17.41	$17.69	$17.31	$17.59	11,177,500	—	—	—	—	—
2023-07-24	$17.48	$17.65	$17.23	$17.35	11,108,200	—	—	—	—	—
2023-07-21	$17.28	$17.37	$17.17	$17.26	12,403,700	—	—	—	—	—
2023-07-20	$17.30	$17.37	$17.05	$17.20	11,782,300	—	—	—	—	—
2023-07-19	$17.51	$17.64	$17.21	$17.27	13,068,700	—	—	—	—	—
2023-07-18	$17.00	$17.51	$16.96	$17.46	13,473,600	—	—	—	—	—
2023-07-17	$16.77	$17.17	$16.72	$17.05	9,156,600	—	—	—	—	—
2023-07-14	$17.22	$17.27	$16.79	$16.87	8,694,600	—	—	—	—	—
2023-07-13	$17.16	$17.38	$17.15	$17.32	8,494,000	—	—	—	—	—
2023-07-12	$17.50	$17.52	$17.05	$17.08	9,332,000	—	—	—	—	—
2023-07-11	$17.00	$17.34	$17.00	$17.33	9,630,100	—	—	—	—	—
2023-07-10	$16.77	$17.08	$16.76	$16.99	10,130,200	—	—	—	—	—
2023-07-07	$16.71	$17.09	$16.67	$16.87	12,653,100	—	—	—	—	—
2023-07-06	$16.47	$16.68	$16.42	$16.66	8,331,000	—	—	—	—	—
2023-07-05	$16.54	$16.78	$16.42	$16.67	7,634,800	—	—	—	—	—
2023-07-03	$16.73	$16.78	$16.62	$16.71	4,107,200	—	—	—	—	—
2023-06-30	$16.71	$16.89	$16.71	$16.80	9,763,500	—	—	—	—	—
2023-06-29	$16.40	$16.73	$16.40	$16.65	8,779,800	—	—	—	—	—
2023-06-28	$16.38	$16.45	$16.24	$16.36	7,318,300	—	—	—	—	—
2023-06-27	$16.40	$16.56	$16.33	$16.43	10,439,400	—	—	—	—	—
2023-06-26	$16.61	$16.72	$16.38	$16.39	10,100,500	—	—	—	—	—
2023-06-23	$16.60	$16.67	$16.49	$16.52	13,221,100	—	—	—	—	—
2023-06-22	$16.86	$16.99	$16.61	$16.78	14,554,600	—	—	—	—	—
2023-06-21	$17.08	$17.42	$16.79	$16.82	12,829,900	—	—	—	—	—
2023-06-20	$17.44	$17.47	$16.91	$17.01	19,374,500	—	—	—	—	—
2023-06-16	$17.49	$17.74	$17.28	$17.57	24,486,800	—	—	—	—	—
2023-06-15	$16.75	$17.50	$16.74	$17.45	24,260,700	—	—	—	—	—
2023-06-14	$16.50	$17.00	$16.50	$16.81	15,014,500	—	—	—	$0.12	—
2023-06-13	$16.31	$16.70	$16.30	$16.64	17,875,100	—	—	—	—	—
2023-06-12	$15.78	$16.28	$15.78	$16.28	14,149,400	—	—	—	—	—
2023-06-09	$15.87	$16.00	$15.78	$15.79	7,748,300	—	—	—	—	—
2023-06-08	$15.76	$15.84	$15.61	$15.80	12,074,100	—	—	—	—	—
2023-06-07	$15.45	$15.80	$15.39	$15.76	14,615,400	—	—	—	—	—
2023-06-06	$14.96	$15.41	$14.95	$15.34	12,038,800	—	—	—	—	—
2023-06-05	$15.23	$15.30	$14.99	$15.02	16,808,400	—	—	—	—	—
2023-06-02	$14.77	$15.31	$14.58	$15.24	20,040,300	—	—	—	—	—
2023-06-01	$14.50	$14.98	$14.43	$14.67	26,669,400	—	—	—	—	—
2023-05-31	$13.86	$14.64	$13.79	$14.42	34,083,600	—	—	—	—	—
2023-05-30	$15.57	$15.73	$15.50	$15.52	20,688,600	—	—	—	—	—
2023-05-26	$14.90	$15.45	$14.73	$15.34	22,099,300	—	—	—	—	—
2023-05-25	$14.26	$14.73	$14.25	$14.67	11,132,900	—	—	—	—	—
2023-05-24	$14.32	$14.32	$14.02	$14.16	10,807,800	—	—	—	—	—
2023-05-23	$14.45	$14.71	$14.38	$14.38	15,995,100	—	—	—	—	—
2023-05-22	$14.37	$14.51	$14.29	$14.45	11,604,400	—	—	—	—	—
2023-05-19	$14.50	$14.50	$14.31	$14.33	17,190,400	—	—	—	—	—
2023-05-18	$14.26	$14.46	$14.19	$14.41	17,834,500	—	—	—	—	—
2023-05-17	$14.15	$14.43	$14.09	$14.31	10,489,400	—	—	—	—	—
2023-05-16	$14.25	$14.31	$13.96	$14.04	15,408,600	—	—	—	—	—
2023-05-15	$13.89	$14.31	$13.81	$14.29	11,484,500	—	—	—	—	—
2023-05-12	$13.85	$13.91	$13.71	$13.83	14,413,300	—	—	—	—	—
2023-05-11	$14.03	$14.03	$13.70	$13.78	16,141,900	—	—	—	—	—
2023-05-10	$14.21	$14.33	$13.92	$14.09	8,438,100	—	—	—	—	—
2023-05-09	$14.07	$14.18	$14.01	$14.16	6,304,000	—	—	—	—	—
2023-05-08	$14.14	$14.20	$14.06	$14.19	7,283,200	—	—	—	—	—
2023-05-05	$13.97	$14.17	$13.93	$14.11	7,426,000	—	—	—	—	—
2023-05-04	$13.88	$13.90	$13.65	$13.80	8,244,500	—	—	—	—	—
2023-05-03	$14.31	$14.38	$13.95	$13.95	12,608,400	—	—	—	—	—
2023-05-02	$14.48	$14.57	$14.10	$14.25	9,620,400	—	—	—	—	—
2023-05-01	$14.39	$14.59	$14.38	$14.44	8,476,300	—	—	—	—	—
2023-04-28	$14.21	$14.35	$14.20	$14.32	8,821,600	—	—	—	—	—
2023-04-27	$14.10	$14.26	$13.96	$14.26	9,429,200	—	—	—	—	—
2023-04-26	$14.09	$14.24	$14.01	$14.09	9,596,300	—	—	—	—	—
2023-04-25	$14.22	$14.25	$14.09	$14.14	9,567,100	—	—	—	—	—
2023-04-24	$14.41	$14.44	$14.25	$14.34	8,262,400	—	—	—	—	—
2023-04-21	$14.55	$14.55	$14.18	$14.46	11,103,800	—	—	—	—	—
2023-04-20	$14.70	$14.80	$14.41	$14.54	14,176,000	—	—	—	—	—
2023-04-19	$15.41	$15.59	$14.85	$14.96	14,659,200	—	—	—	—	—
2023-04-18	$15.93	$16.02	$15.70	$15.78	8,220,300	—	—	—	—	—
2023-04-17	$15.92	$16.03	$15.76	$15.85	10,754,100	—	—	—	—	—
2023-04-14	$16.03	$16.23	$15.79	$15.91	8,442,900	—	—	—	—	—
2023-04-13	$15.92	$16.09	$15.80	$16.03	9,611,000	—	—	—	—	—
2023-04-12	$16.16	$16.16	$15.86	$15.98	7,728,000	—	—	—	—	—
2023-04-11	$16.07	$16.16	$16.05	$16.05	7,128,100	—	—	—	—	—
2023-04-10	$15.76	$16.06	$15.75	$16.06	7,662,700	—	—	—	—	—
2023-04-06	$15.90	$15.95	$15.80	$15.86	6,339,000	—	—	—	—	—
2023-04-05	$16.01	$16.10	$15.75	$15.91	10,982,900	—	—	—	—	—
2023-04-04	$16.35	$16.40	$15.96	$16.11	13,000,300	—	—	—	—	—
2023-04-03	$15.90	$16.39	$15.87	$16.33	15,773,200	—	—	—	—	—
2023-03-31	$15.80	$15.96	$15.77	$15.93	15,543,500	—	—	—	—	—
2023-03-30	$15.64	$15.74	$15.55	$15.72	12,212,500	—	—	—	—	—
2023-03-29	$15.13	$15.62	$15.13	$15.52	16,381,400	—	—	—	—	—
2023-03-28	$14.97	$14.99	$14.83	$14.95	13,520,500	—	—	—	—	—
2023-03-27	$14.40	$15.06	$14.38	$15.01	17,066,400	—	—	—	—	—
2023-03-24	$14.18	$14.23	$14.05	$14.23	12,699,700	—	—	—	—	—
2023-03-23	$14.49	$14.57	$14.18	$14.27	11,543,300	—	—	—	—	—
2023-03-22	$14.79	$14.85	$14.41	$14.43	12,263,100	—	—	—	—	—
2023-03-21	$14.64	$14.77	$14.61	$14.75	10,513,800	—	—	—	—	—
2023-03-20	$14.20	$14.48	$14.18	$14.44	13,576,800	—	—	—	—	—
2023-03-17	$14.23	$14.32	$14.08	$14.10	22,302,400	—	—	—	—	—
2023-03-16	$13.70	$14.32	$13.66	$14.31	15,241,000	—	—	—	$0.12	—
2023-03-15	$13.86	$14.03	$13.75	$13.91	16,778,500	—	—	—	—	—
2023-03-14	$14.19	$14.30	$13.98	$14.14	16,631,000	—	—	—	—	—
2023-03-13	$14.12	$14.23	$13.91	$14.01	15,212,400	—	—	—	—	—
2023-03-10	$14.69	$14.70	$14.26	$14.33	17,290,600	—	—	—	—	—
2023-03-09	$15.14	$15.14	$14.66	$14.71	10,485,600	—	—	—	—	—
2023-03-08	$15.10	$15.17	$15.02	$15.10	11,283,700	—	—	—	—	—
2023-03-07	$15.15	$15.32	$14.98	$15.01	12,305,400	—	—	—	—	—
2023-03-06	$15.29	$15.42	$15.09	$15.15	17,630,200	—	—	—	—	—
2023-03-03	$15.88	$16.05	$15.22	$15.28	22,209,000	—	—	—	—	—
2023-03-02	$15.44	$15.53	$15.30	$15.50	11,956,800	—	—	—	—	—
2023-03-01	$15.66	$15.74	$15.46	$15.54	9,208,000	—	—	—	—	—
2023-02-28	$15.62	$15.74	$15.57	$15.61	15,279,800	—	—	—	—	—
2023-02-27	$15.75	$15.84	$15.59	$15.64	8,099,900	—	—	—	—	—
2023-02-24	$15.52	$15.67	$15.45	$15.60	9,897,100	—	—	—	—	—
2023-02-23	$15.87	$15.90	$15.53	$15.74	10,233,800	—	—	—	—	—
2023-02-22	$15.98	$16.04	$15.65	$15.75	8,902,700	—	—	—	—	—
2023-02-21	$16.28	$16.28	$15.98	$15.98	8,755,900	—	—	—	—	—
2023-02-17	$16.40	$16.45	$16.30	$16.36	7,933,100	—	—	—	—	—
2023-02-16	$16.46	$16.59	$16.28	$16.46	10,146,600	—	—	—	—	—
2023-02-15	$16.44	$16.60	$16.39	$16.57	7,088,300	—	—	—	—	—
2023-02-14	$16.66	$16.73	$16.48	$16.54	8,792,600	—	—	—	—	—
2023-02-13	$16.41	$16.70	$16.39	$16.66	9,301,900	—	—	—	—	—
2023-02-10	$16.25	$16.49	$16.18	$16.44	14,023,300	—	—	—	—	—
2023-02-09	$16.20	$16.30	$16.15	$16.24	18,403,500	—	—	—	—	—
2023-02-08	$16.09	$16.10	$15.89	$16.01	18,148,900	—	—	—	—	—
2023-02-07	$16.12	$16.30	$15.99	$16.23	17,657,500	—	—	—	—	—
2023-02-06	$16.27	$16.28	$16.03	$16.11	24,139,200	—	—	—	—	—
2023-02-03	$16.25	$16.54	$16.24	$16.33	9,682,000	—	—	—	—	—
2023-02-02	$16.20	$16.52	$16.18	$16.41	13,329,200	—	—	—	—	—
2023-02-01	$16.12	$16.18	$15.91	$16.11	18,695,100	—	—	—	—	—
2023-01-31	$16.01	$16.15	$15.90	$16.13	24,130,400	—	—	—	—	—
2023-01-30	$15.99	$16.18	$15.94	$16.01	10,476,500	—	—	—	—	—
2023-01-27	$16.18	$16.29	$16.10	$16.14	9,423,100	—	—	—	—	—
2023-01-26	$16.25	$16.29	$15.99	$16.22	11,148,700	—	—	—	—	—
2023-01-25	$16.03	$16.17	$15.77	$16.13	10,570,700	—	—	—	—	—
2023-01-24	$16.03	$16.26	$15.93	$16.17	9,550,900	—	—	—	—	—
2023-01-23	$16.03	$16.29	$15.99	$16.17	10,009,600	—	—	—	—	—
2023-01-20	$15.84	$15.96	$15.64	$15.95	12,713,700	—	—	—	—	—
2023-01-19	$15.94	$15.97	$15.74	$15.81	12,533,300	—	—	—	—	—
2023-01-18	$16.25	$16.35	$16.07	$16.08	13,629,400	—	—	—	—	—
2023-01-17	$16.40	$16.45	$16.05	$16.25	14,189,500	—	—	—	—	—
2023-01-13	$16.17	$16.47	$16.12	$16.45	12,392,100	—	—	—	—	—
2023-01-12	$16.61	$16.72	$16.31	$16.32	22,445,800	—	—	—	—	—
2023-01-11	$16.99	$17.05	$16.78	$16.91	16,002,800	—	—	—	—	—
2023-01-10	$16.80	$17.14	$16.68	$17.06	16,777,600	—	—	—	—	—
2023-01-09	$17.10	$17.25	$16.89	$16.96	19,294,700	—	—	—	—	—
2023-01-06	$16.68	$17.21	$16.67	$17.11	15,242,500	—	—	—	—	—
2023-01-05	$16.29	$16.50	$16.18	$16.45	13,099,500	—	—	—	—	—
2023-01-04	$16.15	$16.52	$16.12	$16.42	15,865,500	—	—	—	—	—
2023-01-03	$16.09	$16.14	$15.83	$16.06	18,233,900	—	—	—	—	—
2022-12-30	$15.82	$15.96	$15.76	$15.96	9,396,400	—	—	—	—	—
2022-12-29	$15.67	$16.03	$15.67	$15.92	8,469,100	—	—	—	—	—
2022-12-28	$15.90	$15.94	$15.56	$15.57	6,480,100	—	—	—	—	—
2022-12-27	$15.81	$15.94	$15.74	$15.88	6,066,800	—	—	—	—	—
2022-12-23	$15.72	$15.77	$15.49	$15.75	8,328,800	—	—	—	—	—
2022-12-22	$15.65	$15.72	$15.44	$15.71	13,616,800	—	—	—	—	—
2022-12-21	$15.77	$15.95	$15.74	$15.78	14,255,200	—	—	—	—	—
2022-12-20	$15.51	$15.68	$15.47	$15.66	13,188,200	—	—	—	—	—
2022-12-19	$15.70	$15.77	$15.38	$15.48	9,138,500	—	—	—	—	—
2022-12-16	$15.55	$15.74	$15.44	$15.64	31,670,500	—	—	—	—	—
2022-12-15	$15.96	$16.03	$15.65	$15.76	16,562,900	—	—	—	—	—
2022-12-14	$16.10	$16.42	$16.03	$16.20	14,978,300	—	—	—	—	—
2022-12-13	$16.34	$16.50	$16.08	$16.25	18,007,900	—	—	—	$0.12	—
2022-12-12	$16.02	$16.40	$16.00	$16.36	11,246,500	—	—	—	—	—
2022-12-09	$16.30	$16.39	$16.14	$16.15	10,018,200	—	—	—	—	—
2022-12-08	$16.19	$16.35	$16.16	$16.29	9,297,600	—	—	—	—	—
2022-12-07	$16.13	$16.13	$15.89	$16.06	14,176,600	—	—	—	—	—
2022-12-06	$16.23	$16.32	$16.12	$16.27	14,153,400	—	—	—	—	—
2022-12-05	$16.59	$16.65	$16.12	$16.21	12,746,500	—	—	—	—	—
2022-12-02	$16.62	$16.83	$16.53	$16.69	13,167,100	—	—	—	—	—
2022-12-01	$16.39	$16.93	$16.24	$16.82	17,179,300	—	—	—	—	—
2022-11-30	$15.76	$16.86	$15.55	$16.78	35,362,300	—	—	—	—	—
2022-11-29	$15.62	$15.70	$15.45	$15.46	14,778,700	—	—	—	—	—
2022-11-28	$15.70	$15.76	$15.49	$15.55	13,433,100	—	—	—	—	—
2022-11-25	$15.80	$15.99	$15.73	$15.83	5,567,600	—	—	—	—	—
2022-11-23	$15.61	$15.84	$15.57	$15.80	11,307,200	—	—	—	—	—
2022-11-22	$15.57	$15.76	$15.47	$15.63	16,074,500	—	—	—	—	—
2022-11-21	$15.59	$15.62	$15.42	$15.55	14,910,900	—	—	—	—	—
2022-11-18	$15.64	$15.80	$15.50	$15.77	14,069,000	—	—	—	—	—
2022-11-17	$15.01	$15.55	$14.94	$15.54	14,944,800	—	—	—	—	—
2022-11-16	$15.42	$15.51	$15.12	$15.23	15,051,100	—	—	—	—	—
2022-11-15	$15.53	$15.64	$15.33	$15.51	14,101,200	—	—	—	—	—
2022-11-14	$15.19	$15.60	$15.13	$15.32	11,924,900	—	—	—	—	—
2022-11-11	$14.97	$15.34	$14.90	$15.29	13,755,900	—	—	—	—	—
2022-11-10	$14.69	$14.88	$14.53	$14.87	13,869,900	—	—	—	—	—
2022-11-09	$14.28	$14.40	$14.13	$14.15	11,909,200	—	—	—	—	—
2022-11-08	$14.56	$14.65	$14.31	$14.42	11,080,900	—	—	—	—	—
2022-11-07	$14.25	$14.49	$14.18	$14.43	11,777,000	—	—	—	—	—
2022-11-04	$14.10	$14.31	$13.94	$14.25	12,930,100	—	—	—	—	—
2022-11-03	$13.80	$13.88	$13.57	$13.80	11,064,100	—	—	—	—	—
2022-11-02	$14.29	$14.45	$14.00	$14.00	14,840,900	—	—	—	—	—
2022-11-01	$14.40	$14.45	$14.24	$14.36	15,357,800	—	—	—	—	—
2022-10-31	$14.29	$14.39	$14.19	$14.27	13,517,000	—	—	—	—	—
2022-10-28	$14.16	$14.47	$14.16	$14.39	12,289,200	—	—	—	—	—
2022-10-27	$14.07	$14.25	$14.03	$14.07	15,153,000	—	—	—	—	—
2022-10-26	$13.78	$14.16	$13.76	$13.98	14,151,600	—	—	—	—	—
2022-10-25	$13.60	$13.93	$13.52	$13.85	16,719,900	—	—	—	—	—
2022-10-24	$13.53	$13.71	$13.41	$13.66	17,275,100	—	—	—	—	—
2022-10-21	$12.86	$13.49	$12.81	$13.47	20,455,900	—	—	—	—	—
2022-10-20	$12.77	$13.20	$12.74	$12.81	17,132,400	—	—	—	—	—
2022-10-19	$12.85	$13.04	$12.71	$12.82	12,362,700	—	—	—	—	—
2022-10-18	$12.94	$13.07	$12.70	$12.87	14,721,800	—	—	—	—	—
2022-10-17	$12.90	$13.01	$12.63	$12.78	19,641,200	—	—	—	—	—
2022-10-14	$12.93	$12.93	$12.57	$12.59	16,266,300	—	—	—	—	—
2022-10-13	$12.18	$12.93	$12.06	$12.83	18,163,200	—	—	—	—	—
2022-10-12	$12.24	$12.52	$12.14	$12.35	14,517,800	—	—	—	—	—
2022-10-11	$12.23	$12.40	$12.10	$12.21	18,397,200	—	—	—	—	—
2022-10-10	$12.55	$12.57	$12.14	$12.30	11,474,300	—	—	—	—	—
2022-10-07	$12.66	$12.73	$12.38	$12.46	12,885,200	—	—	—	—	—
2022-10-06	$12.87	$12.99	$12.82	$12.91	12,361,200	—	—	—	—	—
2022-10-05	$12.66	$13.02	$12.58	$12.95	11,658,700	—	—	—	—	—
2022-10-04	$12.58	$12.85	$12.56	$12.85	11,791,300	—	—	—	—	—
2022-10-03	$12.17	$12.47	$12.02	$12.37	14,231,900	—	—	—	—	—
2022-09-30	$12.12	$12.32	$11.97	$11.98	13,870,500	—	—	—	—	—
2022-09-29	$12.18	$12.18	$11.97	$12.12	17,697,700	—	—	—	—	—
2022-09-28	$12.01	$12.33	$11.99	$12.28	14,349,100	—	—	—	—	—
2022-09-27	$12.17	$12.23	$11.93	$12.04	14,029,300	—	—	—	—	—
2022-09-26	$12.08	$12.24	$11.93	$12.01	14,779,600	—	—	—	—	—
2022-09-23	$12.23	$12.27	$11.90	$12.16	13,636,000	—	—	—	—	—
2022-09-22	$12.60	$12.62	$12.34	$12.40	12,333,300	—	—	—	—	—
2022-09-21	$12.86	$12.98	$12.58	$12.60	8,679,600	—	—	—	—	—
2022-09-20	$12.85	$12.86	$12.67	$12.76	7,748,300	—	—	—	—	—
2022-09-19	$12.89	$13.11	$12.82	$12.98	7,887,400	—	—	—	—	—
2022-09-16	$12.91	$13.12	$12.81	$13.06	16,887,100	—	—	—	—	—
2022-09-15	$13.03	$13.29	$12.96	$13.07	12,627,200	—	—	—	—	—
2022-09-14	$13.22	$13.26	$12.93	$13.03	12,622,900	—	—	—	—	—
2022-09-13	$13.46	$13.55	$13.09	$13.18	12,455,800	—	—	—	—	—
2022-09-12	$13.57	$13.82	$13.54	$13.76	12,058,800	—	—	—	—	—
2022-09-09	$13.32	$13.49	$13.29	$13.43	12,016,700	—	—	—	$0.12	—
2022-09-08	$13.18	$13.36	$13.08	$13.36	17,411,800	—	—	—	—	—
2022-09-07	$13.11	$13.33	$13.02	$13.29	9,868,000	—	—	—	—	—
2022-09-06	$13.27	$13.35	$13.05	$13.15	14,080,800	—	—	—	—	—
2022-09-02	$13.58	$13.62	$13.18	$13.24	16,069,500	—	—	—	—	—
2022-09-01	$13.50	$13.53	$13.13	$13.37	16,665,000	—	—	—	—	—
2022-08-31	$13.71	$13.81	$13.53	$13.60	25,985,300	—	—	—	—	—
2022-08-30	$13.76	$13.84	$13.56	$13.65	12,077,000	—	—	—	—	—
2022-08-29	$13.62	$13.96	$13.55	$13.72	13,678,800	—	—	—	—	—
2022-08-26	$14.63	$14.65	$13.74	$13.76	16,798,200	—	—	—	—	—
2022-08-25	$14.50	$14.85	$14.50	$14.83	9,603,100	—	—	—	—	—
2022-08-24	$14.40	$14.48	$14.24	$14.36	13,000,500	—	—	—	—	—
2022-08-23	$14.47	$14.63	$14.40	$14.41	11,379,300	—	—	—	—	—
2022-08-22	$14.69	$14.69	$14.38	$14.41	10,733,700	—	—	—	—	—
2022-08-19	$15.03	$15.09	$14.81	$14.86	11,403,200	—	—	—	—	—
2022-08-18	$15.02	$15.20	$14.99	$15.17	10,958,200	—	—	—	—	—
2022-08-17	$14.90	$15.06	$14.77	$14.93	11,520,600	—	—	—	—	—
2022-08-16	$14.84	$15.06	$14.83	$14.95	8,315,600	—	—	—	—	—
2022-08-15	$14.68	$14.91	$14.62	$14.86	7,899,100	—	—	—	—	—
2022-08-12	$14.75	$14.85	$14.72	$14.80	11,828,800	—	—	—	—	—
2022-08-11	$14.64	$14.84	$14.60	$14.67	8,397,900	—	—	—	—	—
2022-08-10	$14.29	$14.58	$14.24	$14.51	9,706,000	—	—	—	—	—
2022-08-09	$14.35	$14.39	$13.95	$14.09	10,262,900	—	—	—	—	—
2022-08-08	$14.52	$14.64	$14.32	$14.40	6,772,700	—	—	—	—	—
2022-08-05	$14.12	$14.44	$14.06	$14.36	9,264,600	—	—	—	—	—
2022-08-04	$14.23	$14.31	$14.15	$14.29	7,153,700	—	—	—	—	—
2022-08-03	$14.24	$14.39	$14.09	$14.27	7,380,000	—	—	—	—	—
2022-08-02	$14.31	$14.38	$14.10	$14.17	6,823,900	—	—	—	—	—
2022-08-01	$14.11	$14.44	$14.10	$14.42	7,503,600	—	—	—	—	—
2022-07-29	$14.10	$14.33	$13.99	$14.24	9,064,700	—	—	—	—	—
2022-07-28	$13.97	$14.16	$13.88	$14.08	6,780,700	—	—	—	—	—
2022-07-27	$13.83	$14.06	$13.72	$13.99	8,790,700	—	—	—	—	—
2022-07-26	$13.87	$14.06	$13.74	$13.78	6,587,300	—	—	—	—	—
2022-07-25	$13.89	$13.93	$13.72	$13.88	9,531,900	—	—	—	—	—
2022-07-22	$13.98	$14.07	$13.69	$13.77	8,985,400	—	—	—	—	—
2022-07-21	$13.82	$14.07	$13.73	$14.06	8,386,300	—	—	—	—	—
2022-07-20	$13.75	$14.06	$13.69	$13.91	8,719,100	—	—	—	—	—
2022-07-19	$13.34	$13.79	$13.31	$13.78	7,146,200	—	—	—	—	—
2022-07-18	$13.38	$13.48	$13.13	$13.16	6,544,700	—	—	—	—	—
2022-07-15	$13.17	$13.28	$12.97	$13.27	7,955,800	—	—	—	—	—
2022-07-14	$12.75	$13.06	$12.67	$13.01	8,154,800	—	—	—	—	—
2022-07-13	$12.91	$13.07	$12.84	$13.00	7,631,100	—	—	—	—	—
2022-07-12	$13.14	$13.40	$13.02	$13.12	10,452,200	—	—	—	—	—
2022-07-11	$13.01	$13.19	$13.00	$13.06	7,588,900	—	—	—	—	—
2022-07-08	$13.10	$13.30	$12.96	$13.19	8,138,400	—	—	—	—	—
2022-07-07	$13.04	$13.18	$12.95	$13.04	11,056,600	—	—	—	—	—
2022-07-06	$12.78	$12.89	$12.56	$12.77	10,532,500	—	—	—	—	—
2022-07-05	$12.70	$12.84	$12.40	$12.83	13,734,700	—	—	—	—	—
2022-07-01	$13.22	$13.30	$12.73	$12.96	12,884,700	—	—	—	—	—
2022-06-30	$13.14	$13.35	$13.06	$13.26	13,551,500	—	—	—	—	—
2022-06-29	$13.82	$13.82	$13.31	$13.36	8,272,800	—	—	—	—	—
2022-06-28	$14.20	$14.28	$13.74	$13.75	9,494,300	—	—	—	—	—
2022-06-27	$14.16	$14.24	$14.02	$14.13	6,200,800	—	—	—	—	—
2022-06-24	$13.74	$14.14	$13.65	$14.06	12,053,500	—	—	—	—	—
2022-06-23	$13.75	$13.86	$13.41	$13.62	8,189,100	—	—	—	—	—
2022-06-22	$13.66	$13.86	$13.62	$13.73	8,189,600	—	—	—	—	—
2022-06-21	$13.86	$14.02	$13.73	$13.90	10,029,000	—	—	—	—	—
2022-06-17	$13.43	$13.59	$13.18	$13.42	18,452,900	—	—	—	—	—
2022-06-16	$13.73	$13.76	$13.23	$13.35	11,242,200	—	—	—	—	—
2022-06-15	$13.76	$14.26	$13.70	$14.07	13,743,300	—	—	—	—	—
2022-06-14	$13.66	$13.85	$13.56	$13.67	10,104,800	—	—	—	—	—
2022-06-13	$13.88	$14.02	$13.64	$13.70	12,877,100	—	—	—	—	—
2022-06-10	$14.38	$14.50	$14.15	$14.23	8,798,800	—	—	—	$0.12	—
2022-06-09	$14.91	$15.05	$14.65	$14.68	6,899,000	—	—	—	—	—
2022-06-08	$15.29	$15.29	$14.97	$14.97	6,808,000	—	—	—	—	—
2022-06-07	$15.07	$15.39	$14.86	$15.34	9,358,700	—	—	—	—	—
2022-06-06	$15.25	$15.43	$15.09	$15.22	9,342,400	—	—	—	—	—
2022-06-03	$14.79	$15.18	$14.76	$15.08	9,442,500	—	—	—	—	—
2022-06-02	$14.83	$15.02	$14.23	$14.96	23,221,200	—	—	—	—	—
2022-06-01	$15.81	$16.03	$15.59	$15.78	12,804,600	—	—	—	—	—
2022-05-31	$15.67	$15.84	$15.39	$15.60	19,470,600	—	—	—	—	—
2022-05-27	$15.61	$15.98	$15.55	$15.79	11,996,300	—	—	—	—	—
2022-05-26	$14.96	$15.17	$14.88	$15.09	12,225,600	—	—	—	—	—
2022-05-25	$14.39	$15.04	$14.39	$14.91	10,757,000	—	—	—	—	—
2022-05-24	$14.36	$14.62	$14.01	$14.56	13,173,400	—	—	—	—	—
2022-05-23	$14.20	$14.57	$14.16	$14.51	11,306,900	—	—	—	—	—
2022-05-20	$14.80	$14.80	$13.53	$14.16	24,256,000	—	—	—	—	—
2022-05-19	$15.37	$15.39	$14.57	$15.04	21,103,000	—	—	—	—	—
2022-05-18	$16.55	$16.63	$15.65	$15.76	13,338,700	—	—	—	—	—
2022-05-17	$16.25	$16.80	$16.20	$16.75	10,950,300	—	—	—	—	—
2022-05-16	$15.85	$16.08	$15.75	$15.97	6,482,600	—	—	—	—	—
2022-05-13	$15.76	$16.03	$15.66	$15.95	7,308,400	—	—	—	—	—
2022-05-12	$15.57	$15.68	$15.28	$15.62	13,933,100	—	—	—	—	—
2022-05-11	$16.21	$16.43	$15.56	$15.58	8,743,800	—	—	—	—	—
2022-05-10	$16.00	$16.44	$15.88	$16.22	20,076,800	—	—	—	—	—
2022-05-09	$15.48	$15.99	$15.46	$15.84	17,107,000	—	—	—	—	—
2022-05-06	$15.91	$15.95	$15.57	$15.69	11,665,700	—	—	—	—	—
2022-05-05	$15.94	$16.14	$15.76	$15.95	16,828,700	—	—	—	—	—
2022-05-04	$15.56	$16.11	$15.51	$16.09	9,560,000	—	—	—	—	—
2022-05-03	$15.42	$15.68	$15.35	$15.49	7,605,300	—	—	—	—	—
2022-05-02	$15.40	$15.56	$14.99	$15.38	7,912,100	—	—	—	—	—
2022-04-29	$15.65	$15.94	$15.39	$15.41	10,581,000	—	—	—	—	—
2022-04-28	$15.66	$15.82	$15.53	$15.70	10,054,600	—	—	—	—	—
2022-04-27	$15.26	$15.48	$15.05	$15.38	10,787,200	—	—	—	—	—
2022-04-26	$15.47	$15.60	$15.25	$15.27	6,586,000	—	—	—	—	—
2022-04-25	$15.58	$15.63	$15.22	$15.59	8,561,800	—	—	—	—	—
2022-04-22	$16.25	$16.25	$15.73	$15.75	7,175,600	—	—	—	—	—
2022-04-21	$16.62	$16.74	$16.27	$16.32	9,459,500	—	—	—	—	—
2022-04-20	$16.21	$16.66	$16.21	$16.52	9,380,700	—	—	—	—	—
2022-04-19	$15.91	$16.17	$15.82	$16.11	8,929,400	—	—	—	—	—
2022-04-18	$15.44	$15.75	$15.40	$15.71	8,378,800	—	—	—	—	—
2022-04-14	$15.52	$15.62	$15.34	$15.38	7,197,400	—	—	—	—	—
2022-04-13	$15.44	$15.56	$15.31	$15.48	10,134,300	—	—	—	—	—
2022-04-12	$15.49	$15.85	$15.32	$15.41	10,502,100	—	—	—	—	—
2022-04-11	$16.02	$16.22	$15.80	$15.81	6,340,600	—	—	—	—	—
2022-04-08	$16.02	$16.30	$15.84	$16.10	8,942,200	—	—	—	—	—
2022-04-07	$15.99	$16.09	$15.60	$16.00	14,207,800	—	—	—	—	—
2022-04-06	$15.70	$15.74	$15.47	$15.57	9,878,100	—	—	—	—	—
2022-04-05	$16.17	$16.33	$15.74	$15.80	8,198,500	—	—	—	—	—
2022-04-04	$16.26	$16.38	$15.98	$16.32	10,025,400	—	—	—	—	—
2022-04-01	$16.88	$16.88	$16.06	$16.29	8,138,800	—	—	—	—	—
2022-03-31	$17.05	$17.16	$16.69	$16.71	10,402,900	—	—	—	—	—
2022-03-30	$17.50	$17.61	$17.20	$17.28	4,783,700	—	—	—	—	—
2022-03-29	$17.58	$17.66	$17.38	$17.56	6,015,400	—	—	—	—	—
2022-03-28	$17.40	$17.45	$17.09	$17.38	6,572,600	—	—	—	—	—
2022-03-25	$17.15	$17.57	$17.11	$17.54	11,028,500	—	—	—	—	—
2022-03-24	$17.06	$17.15	$16.93	$17.05	13,534,300	—	—	—	—	—
2022-03-23	$17.05	$17.20	$16.96	$16.97	7,361,400	—	—	—	—	—
2022-03-22	$17.20	$17.30	$16.99	$17.13	12,037,600	—	—	—	—	—
2022-03-21	$17.12	$17.33	$16.85	$17.05	9,128,400	—	—	—	—	—
2022-03-18	$16.60	$17.10	$16.44	$17.04	25,124,800	—	—	—	—	—
2022-03-17	$16.50	$16.80	$16.27	$16.72	10,839,600	—	—	—	—	—
2022-03-16	$16.67	$16.85	$16.48	$16.76	11,061,500	—	—	—	—	—
2022-03-15	$16.32	$16.66	$16.20	$16.53	14,246,300	—	—	—	—	—
2022-03-14	$16.63	$16.80	$16.17	$16.32	10,739,100	—	—	—	—	—
2022-03-11	$16.50	$16.69	$16.39	$16.55	11,139,400	—	—	—	—	—
2022-03-10	$16.07	$16.38	$15.98	$16.36	10,586,400	—	—	—	$0.12	—
2022-03-09	$16.44	$16.58	$16.30	$16.37	12,569,700	—	—	—	—	—
2022-03-08	$16.09	$16.58	$16.07	$16.09	12,353,300	—	—	—	—	—
2022-03-07	$16.40	$16.43	$15.73	$15.77	9,691,700	—	—	—	—	—
2022-03-04	$16.35	$16.45	$16.10	$16.42	10,468,300	—	—	—	—	—
2022-03-03	$17.01	$17.02	$16.59	$16.75	16,233,100	—	—	—	—	—
2022-03-02	$16.22	$17.18	$16.15	$16.99	20,561,000	—	—	—	—	—
2022-03-01	$15.94	$16.05	$15.27	$15.41	14,194,400	—	—	—	—	—
2022-02-28	$15.75	$15.98	$15.58	$15.92	18,104,500	—	—	—	—	—
2022-02-25	$16.02	$16.16	$15.46	$16.02	18,758,600	—	—	—	—	—
2022-02-24	$16.14	$16.29	$15.75	$16.25	11,558,400	—	—	—	—	—
2022-02-23	$17.07	$17.11	$16.54	$16.62	7,846,200	—	—	—	—	—
2022-02-22	$17.18	$17.42	$16.76	$16.94	11,734,200	—	—	—	—	—
2022-02-18	$17.24	$17.51	$17.16	$17.33	9,652,000	—	—	—	—	—
2022-02-17	$17.44	$17.54	$17.19	$17.24	8,985,800	—	—	—	—	—
2022-02-16	$17.29	$17.72	$17.27	$17.64	8,063,400	—	—	—	—	—
2022-02-15	$17.01	$17.47	$16.96	$17.38	7,447,100	—	—	—	—	—
2022-02-14	$17.27	$17.30	$16.72	$16.87	9,019,400	—	—	—	—	—
2022-02-11	$17.35	$17.58	$17.08	$17.20	8,804,600	—	—	—	—	—
2022-02-10	$17.20	$17.76	$17.16	$17.35	9,406,300	—	—	—	—	—
2022-02-09	$17.19	$17.32	$17.10	$17.30	8,012,200	—	—	—	—	—
2022-02-08	$17.10	$17.15	$16.92	$17.10	6,457,600	—	—	—	—	—
2022-02-07	$17.00	$17.05	$16.79	$16.93	6,955,400	—	—	—	—	—
2022-02-04	$16.81	$17.01	$16.63	$16.84	6,702,500	—	—	—	—	—
2022-02-03	$16.96	$17.15	$16.83	$16.85	7,035,100	—	—	—	—	—
2022-02-02	$16.74	$17.08	$16.70	$17.03	8,890,000	—	—	—	—	—
2022-02-01	$16.36	$16.86	$16.29	$16.81	10,422,500	—	—	—	—	—
2022-01-31	$16.09	$16.39	$15.88	$16.33	16,818,400	—	—	—	—	—
2022-01-28	$15.72	$16.14	$15.68	$16.13	11,142,100	—	—	—	—	—
2022-01-27	$16.01	$16.32	$15.62	$15.81	12,857,800	—	—	—	—	—
2022-01-26	$16.07	$16.15	$15.62	$15.84	10,817,100	—	—	—	—	—
2022-01-25	$15.92	$15.99	$15.40	$15.89	11,657,100	—	—	—	—	—
2022-01-24	$15.85	$16.13	$15.45	$16.10	11,759,700	—	—	—	—	—
2022-01-21	$16.68	$16.69	$16.11	$16.14	10,121,400	—	—	—	—	—
2022-01-20	$16.84	$17.03	$16.51	$16.67	18,906,200	—	—	—	—	—
2022-01-19	$17.30	$17.38	$16.72	$16.74	11,762,000	—	—	—	—	—
2022-01-18	$17.51	$17.60	$17.19	$17.32	10,282,200	—	—	—	—	—
2022-01-14	$17.37	$17.60	$17.17	$17.56	8,547,000	—	—	—	—	—
2022-01-13	$17.25	$17.59	$17.07	$17.49	9,726,800	—	—	—	—	—
2022-01-12	$17.14	$17.31	$16.96	$17.15	7,975,700	—	—	—	—	—
2022-01-11	$17.12	$17.12	$16.79	$17.04	16,455,800	—	—	—	—	—
2022-01-10	$17.20	$17.33	$16.74	$17.00	15,250,000	—	—	—	—	—
2022-01-07	$16.98	$17.24	$16.98	$17.13	10,482,700	—	—	—	—	—
2022-01-06	$17.10	$17.15	$16.77	$16.97	8,571,700	—	—	—	—	—
2022-01-05	$16.85	$17.35	$16.84	$16.89	10,922,700	—	—	—	—	—
2022-01-04	$16.33	$16.97	$16.33	$16.83	16,823,500	—	—	—	—	—
2022-01-03	$15.89	$16.24	$15.89	$16.14	8,569,100	—	—	—	—	—
2021-12-31	$15.90	$16.00	$15.75	$15.77	4,315,900	—	—	—	—	—
2021-12-30	$16.02	$16.18	$15.86	$15.89	6,608,100	—	—	—	—	—
2021-12-29	$15.97	$16.22	$15.94	$16.07	5,867,300	—	—	—	—	—
2021-12-28	$15.90	$16.05	$15.85	$15.97	6,010,800	—	—	—	—	—
2021-12-27	$15.75	$15.97	$15.70	$15.92	4,456,300	—	—	—	—	—
2021-12-23	$15.63	$15.88	$15.57	$15.76	6,735,600	—	—	—	—	—
2021-12-22	$15.42	$15.56	$15.28	$15.55	6,693,800	—	—	—	—	—
2021-12-21	$14.98	$15.43	$14.98	$15.42	9,422,200	—	—	—	—	—
2021-12-20	$14.90	$14.96	$14.60	$14.85	11,378,300	—	—	—	—	—
2021-12-17	$14.96	$15.15	$14.80	$15.08	17,967,500	—	—	—	—	—
2021-12-16	$14.94	$15.19	$14.79	$14.95	11,932,500	—	—	—	—	—
2021-12-15	$14.64	$14.82	$14.50	$14.79	10,934,700	—	—	—	—	—
2021-12-14	$14.62	$14.94	$14.55	$14.57	13,978,400	—	—	—	—	—
2021-12-13	$15.17	$15.23	$14.61	$14.79	10,867,600	—	—	—	—	—
2021-12-10	$15.55	$15.61	$15.12	$15.21	9,774,300	—	—	—	—	—
2021-12-09	$15.42	$15.52	$15.30	$15.38	8,569,000	—	—	—	$0.12	—
2021-12-08	$15.55	$15.80	$15.47	$15.58	11,366,600	—	—	—	—	—
2021-12-07	$15.30	$15.61	$15.09	$15.47	14,903,100	—	—	—	—	—
2021-12-06	$15.36	$15.54	$15.10	$15.12	12,473,700	—	—	—	—	—
2021-12-03	$15.12	$15.64	$14.90	$15.17	19,438,800	—	—	—	—	—
2021-12-02	$14.29	$15.11	$14.22	$14.99	14,524,900	—	—	—	—	—
2021-12-01	$14.03	$14.56	$13.86	$14.21	22,221,700	—	—	—	—	—
2021-11-30	$14.58	$14.64	$14.11	$14.35	24,941,000	—	—	—	—	—
2021-11-29	$14.55	$14.71	$14.33	$14.61	12,343,500	—	—	—	—	—
2021-11-26	$14.44	$14.54	$14.23	$14.43	6,651,800	—	—	—	—	—
2021-11-24	$14.87	$15.04	$14.80	$14.86	10,158,300	—	—	—	—	—
2021-11-23	$14.72	$14.84	$14.63	$14.81	9,195,800	—	—	—	—	—
2021-11-22	$14.49	$14.98	$14.44	$14.77	10,326,200	—	—	—	—	—
2021-11-19	$14.55	$14.59	$14.34	$14.39	7,238,700	—	—	—	—	—
2021-11-18	$14.55	$14.65	$14.31	$14.61	6,270,200	—	—	—	—	—
2021-11-17	$14.57	$14.70	$14.44	$14.55	7,534,000	—	—	—	—	—
2021-11-16	$14.73	$14.81	$14.54	$14.58	7,700,000	—	—	—	—	—
2021-11-15	$14.62	$14.77	$14.41	$14.70	10,511,500	—	—	—	—	—
2021-11-12	$15.28	$15.35	$14.57	$14.64	19,128,800	—	—	—	—	—
2021-11-11	$15.78	$15.95	$15.73	$15.94	4,824,700	—	—	—	—	—
2021-11-10	$15.53	$15.91	$15.49	$15.72	9,485,700	—	—	—	—	—
2021-11-09	$15.40	$15.60	$15.37	$15.53	4,894,200	—	—	—	—	—
2021-11-08	$15.50	$15.65	$15.41	$15.44	6,074,500	—	—	—	—	—
2021-11-05	$15.34	$15.52	$15.33	$15.46	8,812,400	—	—	—	—	—
2021-11-04	$15.23	$15.36	$15.14	$15.27	8,520,300	—	—	—	—	—
2021-11-03	$15.18	$15.44	$15.11	$15.28	8,439,900	—	—	—	—	—
2021-11-02	$15.00	$15.26	$14.95	$15.24	12,287,200	—	—	—	—	—
2021-11-01	$14.73	$15.02	$14.69	$14.96	9,549,000	—	—	—	—	—
2021-10-29	$14.78	$15.10	$14.64	$14.65	16,770,800	—	—	—	—	—
2021-10-28	$14.61	$14.91	$14.48	$14.76	11,965,200	—	—	—	—	—
2021-10-27	$14.86	$14.86	$14.48	$14.58	11,529,700	—	—	—	—	—
2021-10-26	$15.45	$15.46	$14.75	$14.88	18,426,700	—	—	—	—	—
2021-10-25	$15.41	$15.50	$15.35	$15.41	9,772,600	—	—	—	—	—
2021-10-22	$15.46	$15.69	$15.36	$15.36	11,745,200	—	—	—	—	—
2021-10-21	$15.41	$15.65	$15.29	$15.49	9,633,200	—	—	—	—	—
2021-10-20	$15.38	$15.66	$15.31	$15.49	8,391,300	—	—	—	—	—
2021-10-19	$15.21	$15.44	$15.10	$15.37	9,861,900	—	—	—	—	—
2021-10-18	$15.03	$15.34	$15.00	$15.11	7,891,600	—	—	—	—	—
2021-10-15	$15.12	$15.29	$15.12	$15.15	7,634,300	—	—	—	—	—
2021-10-14	$14.76	$15.06	$14.74	$15.05	6,386,100	—	—	—	—	—
2021-10-13	$14.68	$14.82	$14.52	$14.72	8,427,700	—	—	—	—	—
2021-10-12	$14.89	$14.89	$14.64	$14.70	8,642,400	—	—	—	—	—
2021-10-11	$14.85	$15.08	$14.80	$14.86	7,033,700	—	—	—	—	—
2021-10-08	$14.88	$15.06	$14.77	$14.83	7,742,500	—	—	—	—	—
2021-10-07	$14.86	$14.95	$14.75	$14.77	10,950,800	—	—	—	—	—
2021-10-06	$14.80	$14.92	$14.45	$14.71	14,791,800	—	—	—	—	—
2021-10-05	$14.95	$15.15	$14.78	$15.03	13,139,800	—	—	—	—	—
2021-10-04	$14.65	$15.05	$14.59	$14.85	13,567,100	—	—	—	—	—
2021-10-01	$14.34	$14.70	$14.32	$14.62	9,176,400	—	—	—	—	—
2021-09-30	$14.23	$14.72	$14.22	$14.25	19,163,700	—	—	—	—	—
2021-09-29	$14.17	$14.24	$14.00	$14.09	9,832,400	—	—	—	—	—
2021-09-28	$14.00	$14.34	$13.99	$14.18	10,810,800	—	—	—	—	—
2021-09-27	$13.41	$14.19	$13.41	$14.00	12,385,400	—	—	—	—	—
2021-09-24	$13.36	$13.58	$13.35	$13.41	5,792,300	—	—	—	—	—
2021-09-23	$13.25	$13.60	$13.22	$13.44	6,825,700	—	—	—	—	—
2021-09-22	$13.08	$13.29	$13.08	$13.16	7,783,300	—	—	—	—	—
2021-09-21	$13.35	$13.41	$12.99	$13.01	9,342,300	—	—	—	—	—
2021-09-20	$13.27	$13.40	$13.08	$13.28	10,765,500	—	—	—	—	—
2021-09-17	$13.51	$13.60	$13.35	$13.55	26,241,800	—	—	—	—	—
2021-09-16	$13.75	$13.85	$13.64	$13.66	8,015,300	—	—	—	—	—
2021-09-15	$13.75	$13.87	$13.64	$13.74	16,081,300	—	—	—	—	—
2021-09-14	$14.40	$14.41	$13.71	$13.75	12,737,500	—	—	—	—	—
2021-09-13	$14.35	$14.38	$14.13	$14.30	15,522,900	—	—	—	—	—
2021-09-10	$14.55	$14.65	$14.28	$14.31	7,289,700	—	—	—	$0.12	—
2021-09-09	$14.49	$14.74	$14.46	$14.66	8,603,500	—	—	—	—	—
2021-09-08	$14.96	$15.03	$14.51	$14.54	11,716,200	—	—	—	—	—
2021-09-07	$15.40	$15.48	$14.98	$15.02	12,803,000	—	—	—	—	—
2021-09-03	$15.57	$15.89	$15.39	$15.48	14,355,200	—	—	—	—	—
2021-09-02	$15.41	$15.48	$15.24	$15.39	11,008,100	—	—	—	—	—
2021-09-01	$15.50	$15.53	$15.21	$15.34	8,202,900	—	—	—	—	—
2021-08-31	$15.35	$15.53	$15.32	$15.46	10,701,500	—	—	—	—	—
2021-08-30	$15.47	$15.54	$15.23	$15.31	6,611,800	—	—	—	—	—
2021-08-27	$15.10	$15.49	$14.99	$15.42	9,472,400	—	—	—	—	—
2021-08-26	$15.23	$15.54	$15.10	$15.12	11,897,500	—	—	—	—	—
2021-08-25	$14.84	$15.23	$14.81	$15.11	5,934,300	—	—	—	—	—
2021-08-24	$14.77	$14.90	$14.64	$14.84	4,760,200	—	—	—	—	—
2021-08-23	$14.63	$14.80	$14.55	$14.70	5,114,400	—	—	—	—	—
2021-08-20	$14.40	$14.59	$14.35	$14.58	3,944,800	—	—	—	—	—
2021-08-19	$14.58	$14.63	$14.27	$14.38	7,395,200	—	—	—	—	—
2021-08-18	$14.85	$14.96	$14.70	$14.71	6,290,200	—	—	—	—	—
2021-08-17	$14.92	$14.96	$14.65	$14.92	7,973,000	—	—	—	—	—
2021-08-16	$14.90	$15.03	$14.66	$15.00	6,356,800	—	—	—	—	—
2021-08-13	$15.20	$15.20	$14.96	$14.98	5,144,900	—	—	—	—	—
2021-08-12	$15.21	$15.25	$15.03	$15.21	3,993,000	—	—	—	—	—
2021-08-11	$14.89	$15.28	$14.74	$15.19	6,561,100	—	—	—	—	—
2021-08-10	$14.70	$14.83	$14.63	$14.82	6,880,000	—	—	—	—	—
2021-08-09	$14.86	$14.86	$14.65	$14.72	4,391,000	—	—	—	—	—
2021-08-06	$14.79	$14.98	$14.77	$14.87	3,664,000	—	—	—	—	—
2021-08-05	$14.78	$14.84	$14.64	$14.69	4,851,100	—	—	—	—	—
2021-08-04	$14.70	$14.81	$14.55	$14.66	10,097,200	—	—	—	—	—
2021-08-03	$14.58	$14.88	$14.33	$14.85	5,425,500	—	—	—	—	—
2021-08-02	$14.59	$14.87	$14.48	$14.49	7,937,000	—	—	—	—	—
2021-07-30	$14.44	$14.57	$14.40	$14.50	8,153,700	—	—	—	—	—
2021-07-29	$14.63	$14.68	$14.47	$14.55	6,440,900	—	—	—	—	—
2021-07-28	$14.50	$14.55	$14.20	$14.46	6,465,900	—	—	—	—	—
2021-07-27	$14.24	$14.40	$14.07	$14.34	6,485,200	—	—	—	—	—
2021-07-26	$14.34	$14.67	$14.34	$14.43	11,046,900	—	—	—	—	—
2021-07-23	$14.06	$14.16	$13.98	$14.10	6,787,300	—	—	—	—	—
2021-07-22	$14.18	$14.21	$13.93	$14.02	9,795,400	—	—	—	—	—
2021-07-21	$14.07	$14.26	$13.96	$14.23	12,163,400	—	—	—	—	—
2021-07-20	$13.69	$14.01	$13.67	$13.97	9,144,700	—	—	—	—	—
2021-07-19	$13.56	$13.74	$13.48	$13.67	13,289,600	—	—	—	—	—
2021-07-16	$14.21	$14.24	$13.82	$13.86	9,645,700	—	—	—	—	—
2021-07-15	$13.89	$14.14	$13.87	$14.07	12,683,100	—	—	—	—	—
2021-07-14	$13.89	$14.22	$13.81	$14.01	10,422,500	—	—	—	—	—
2021-07-13	$14.39	$14.41	$13.69	$13.76	15,287,300	—	—	—	—	—
2021-07-12	$14.50	$14.56	$14.40	$14.47	5,872,300	—	—	—	—	—
2021-07-09	$14.49	$14.62	$14.42	$14.58	5,304,600	—	—	—	—	—
2021-07-08	$14.15	$14.41	$14.03	$14.30	7,951,200	—	—	—	—	—
2021-07-07	$14.35	$14.57	$14.30	$14.44	7,674,400	—	—	—	—	—
2021-07-06	$14.71	$14.73	$14.30	$14.35	7,866,600	—	—	—	—	—
2021-07-02	$14.74	$14.75	$14.58	$14.71	4,434,500	—	—	—	—	—
2021-07-01	$14.72	$14.81	$14.60	$14.70	8,281,900	—	—	—	—	—
2021-06-30	$14.50	$14.63	$14.45	$14.58	7,333,900	—	—	—	—	—
2021-06-29	$14.62	$14.70	$14.46	$14.53	5,964,100	—	—	—	—	—
2021-06-28	$14.72	$14.74	$14.47	$14.53	6,312,800	—	—	—	—	—
2021-06-25	$14.59	$14.80	$14.58	$14.74	7,595,700	—	—	—	—	—
2021-06-24	$14.62	$14.62	$14.48	$14.62	6,649,600	—	—	—	—	—
2021-06-23	$14.64	$14.64	$14.41	$14.46	9,421,700	—	—	—	—	—
2021-06-22	$14.68	$14.77	$14.49	$14.61	9,002,400	—	—	—	—	—
2021-06-21	$14.54	$14.89	$14.50	$14.73	7,972,900	—	—	—	—	—
2021-06-18	$14.53	$14.57	$14.31	$14.45	23,705,400	—	—	—	—	—
2021-06-17	$15.57	$15.64	$14.62	$14.75	15,591,100	—	—	—	—	—
2021-06-16	$15.62	$15.71	$15.49	$15.56	7,864,900	—	—	—	—	—
2021-06-15	$15.64	$15.75	$15.54	$15.63	7,527,200	—	—	—	$0.12	—
2021-06-14	$15.95	$16.05	$15.65	$15.72	8,249,000	—	—	—	—	—
2021-06-11	$15.66	$15.89	$15.65	$15.89	7,602,300	—	—	—	—	—
2021-06-10	$15.74	$15.81	$15.56	$15.63	6,340,500	—	—	—	—	—
2021-06-09	$15.98	$15.99	$15.60	$15.65	9,019,400	—	—	—	—	—
2021-06-08	$15.90	$16.08	$15.75	$16.00	7,095,000	—	—	—	—	—
2021-06-07	$16.23	$16.32	$15.83	$15.90	8,055,800	—	—	—	—	—
2021-06-04	$15.92	$16.23	$15.86	$16.22	10,221,300	—	—	—	—	—
2021-06-03	$15.99	$16.02	$15.83	$15.90	9,960,800	—	—	—	—	—
2021-06-02	$15.87	$16.19	$15.77	$16.07	18,204,000	—	—	—	—	—
2021-06-01	$16.14	$16.23	$15.89	$16.09	11,694,200	—	—	—	—	—
2021-05-28	$16.39	$16.42	$15.92	$15.96	11,684,900	—	—	—	—	—
2021-05-27	$16.35	$16.54	$16.20	$16.34	15,351,900	—	—	—	—	—
2021-05-26	$16.09	$16.30	$16.04	$16.24	9,778,900	—	—	—	—	—
2021-05-25	$16.31	$16.38	$16.02	$16.05	8,726,200	—	—	—	—	—
2021-05-24	$16.35	$16.45	$16.24	$16.36	5,594,500	—	—	—	—	—
2021-05-21	$16.20	$16.36	$16.15	$16.23	6,660,900	—	—	—	—	—
2021-05-20	$16.11	$16.23	$15.89	$16.11	7,911,700	—	—	—	—	—
2021-05-19	$16.12	$16.14	$15.81	$16.12	7,144,700	—	—	—	—	—
2021-05-18	$16.50	$16.61	$16.31	$16.33	7,610,800	—	—	—	—	—
2021-05-17	$16.34	$16.61	$16.26	$16.54	10,354,200	—	—	—	—	—
2021-05-14	$16.19	$16.34	$16.01	$16.26	7,242,500	—	—	—	—	—
2021-05-13	$15.69	$16.14	$15.62	$16.07	7,398,100	—	—	—	—	—
2021-05-12	$16.28	$16.28	$15.64	$15.68	9,243,100	—	—	—	—	—
2021-05-11	$16.02	$16.27	$15.92	$16.17	6,875,200	—	—	—	—	—
2021-05-10	$16.50	$16.74	$16.38	$16.41	8,074,300	—	—	—	—	—
2021-05-07	$16.34	$16.56	$16.19	$16.48	8,737,600	—	—	—	—	—
2021-05-06	$16.02	$16.38	$15.90	$16.37	8,715,700	—	—	—	—	—
2021-05-05	$15.91	$16.06	$15.72	$15.96	7,480,600	—	—	—	—	—
2021-05-04	$16.00	$16.06	$15.76	$15.87	8,524,800	—	—	—	—	—
2021-05-03	$16.04	$16.19	$15.86	$16.02	8,367,300	—	—	—	—	—
2021-04-30	$16.34	$16.34	$15.90	$16.02	12,526,000	—	—	—	—	—
2021-04-29	$16.34	$16.45	$16.20	$16.37	9,696,400	—	—	—	—	—
2021-04-28	$16.21	$16.28	$16.08	$16.15	8,810,300	—	—	—	—	—
2021-04-27	$16.28	$16.33	$16.09	$16.20	9,498,600	—	—	—	—	—
2021-04-26	$16.39	$16.60	$16.18	$16.23	15,533,900	—	—	—	—	—
2021-04-23	$16.04	$16.48	$15.95	$16.42	19,607,700	—	—	—	—	—
2021-04-22	$16.00	$16.44	$15.90	$16.00	29,016,000	—	—	—	—	—
2021-04-21	$15.75	$16.10	$15.67	$15.99	33,335,900	—	—	—	—	—
2021-04-20	$16.01	$16.04	$15.66	$15.75	6,549,300	—	—	—	—	—
2021-04-19	$15.95	$16.03	$15.86	$15.96	9,789,700	—	—	—	—	—
2021-04-16	$15.93	$16.08	$15.90	$15.95	9,283,800	—	—	—	—	—
2021-04-15	$15.91	$16.01	$15.80	$15.84	10,702,500	—	—	—	—	—
2021-04-14	$15.62	$15.96	$15.62	$15.78	7,802,200	—	—	—	—	—
2021-04-13	$15.80	$15.82	$15.55	$15.67	8,504,500	—	—	—	—	—
2021-04-12	$15.80	$15.90	$15.72	$15.82	8,039,300	—	—	—	—	—
2021-04-09	$15.75	$15.86	$15.67	$15.79	10,800,600	—	—	—	—	—
2021-04-08	$15.90	$15.95	$15.64	$15.74	7,950,300	—	—	—	—	—
2021-04-07	$15.90	$16.02	$15.78	$15.90	7,076,700	—	—	—	—	—
2021-04-06	$15.86	$15.97	$15.79	$15.92	9,396,400	—	—	—	—	—
2021-04-05	$15.73	$16.02	$15.58	$15.91	12,192,800	—	—	—	—	—
2021-04-01	$15.78	$15.82	$15.54	$15.70	12,195,000	—	—	—	—	—
2021-03-31	$15.78	$15.92	$15.70	$15.74	11,860,200	—	—	—	—	—
2021-03-30	$15.69	$15.85	$15.65	$15.78	8,423,500	—	—	—	—	—
2021-03-29	$15.93	$16.07	$15.64	$15.66	9,186,400	—	—	—	—	—
2021-03-26	$15.47	$16.03	$15.42	$16.01	11,838,900	—	—	—	—	—
2021-03-25	$14.68	$15.43	$14.65	$15.34	12,559,000	—	—	—	—	—
2021-03-24	$14.91	$15.18	$14.73	$14.76	7,796,500	—	—	—	—	—
2021-03-23	$15.28	$15.33	$14.64	$14.76	9,228,200	—	—	—	—	—
2021-03-22	$15.25	$15.43	$15.11	$15.34	8,064,600	—	—	—	—	—
2021-03-19	$15.52	$15.56	$15.27	$15.28	20,384,800	—	—	—	—	—
2021-03-18	$15.92	$16.10	$15.53	$15.58	13,271,100	—	—	—	—	—
2021-03-17	$15.78	$16.03	$15.68	$16.03	10,421,400	—	—	—	—	—
2021-03-16	$16.00	$16.02	$15.57	$15.74	10,772,400	—	—	—	—	—
2021-03-15	$15.66	$16.14	$15.66	$16.05	11,627,300	—	—	—	—	—
2021-03-12	$15.65	$15.96	$15.61	$15.81	14,179,700	—	—	—	—	—
2021-03-11	$15.10	$15.55	$15.03	$15.50	11,714,400	—	—	—	—	—
2021-03-10	$15.05	$15.27	$14.77	$15.15	10,269,100	—	—	—	—	—
2021-03-09	$14.64	$15.19	$14.52	$14.86	14,777,900	—	—	—	$0.12	—
2021-03-08	$14.45	$14.96	$14.40	$14.81	11,783,800	—	—	—	—	—
2021-03-05	$14.12	$14.52	$13.99	$14.40	14,684,100	—	—	—	—	—
2021-03-04	$14.52	$14.67	$13.48	$14.04	20,112,900	—	—	—	—	—
2021-03-03	$14.97	$15.06	$14.22	$14.56	24,620,000	—	—	—	—	—
2021-03-02	$14.61	$14.65	$14.36	$14.50	13,984,100	—	—	—	—	—
2021-03-01	$14.83	$14.98	$14.55	$14.60	14,610,700	—	—	—	—	—
2021-02-26	$14.50	$14.77	$14.31	$14.56	16,808,800	—	—	—	—	—
2021-02-25	$14.77	$14.89	$14.40	$14.49	14,550,100	—	—	—	—	—
2021-02-24	$14.52	$14.88	$14.50	$14.84	8,254,700	—	—	—	—	—
2021-02-23	$14.50	$14.54	$14.18	$14.47	13,425,200	—	—	—	—	—
2021-02-22	$14.05	$14.69	$14.03	$14.47	13,819,400	—	—	—	—	—
2021-02-19	$14.08	$14.23	$14.02	$14.13	8,411,700	—	—	—	—	—
2021-02-18	$13.91	$14.01	$13.84	$13.94	7,934,500	—	—	—	—	—
2021-02-17	$14.27	$14.29	$13.84	$14.00	12,412,200	—	—	—	—	—
2021-02-16	$14.43	$14.58	$14.19	$14.30	14,379,400	—	—	—	—	—
2021-02-12	$14.22	$14.40	$14.12	$14.38	7,384,300	—	—	—	—	—
2021-02-11	$13.91	$14.27	$13.85	$14.19	12,300,800	—	—	—	—	—
2021-02-10	$13.88	$14.14	$13.69	$13.96	17,178,600	—	—	—	—	—
2021-02-09	$13.57	$13.69	$13.41	$13.60	5,811,000	—	—	—	—	—
2021-02-08	$13.09	$13.53	$13.08	$13.50	9,014,800	—	—	—	—	—
2021-02-05	$12.99	$13.20	$12.93	$13.14	7,572,100	—	—	—	—	—
2021-02-04	$12.74	$12.98	$12.66	$12.96	6,223,600	—	—	—	—	—
2021-02-03	$12.30	$12.84	$12.27	$12.72	7,341,800	—	—	—	—	—
2021-02-02	$12.50	$12.55	$12.25	$12.35	6,689,400	—	—	—	—	—
2021-02-01	$12.43	$12.53	$12.18	$12.38	7,227,000	—	—	—	—	—
2021-01-29	$12.51	$12.71	$12.18	$12.34	11,396,500	—	—	—	—	—
2021-01-28	$13.10	$13.11	$12.56	$12.56	10,760,900	—	—	—	—	—
2021-01-27	$12.09	$13.15	$12.06	$13.07	20,717,800	—	—	—	—	—
2021-01-26	$12.35	$12.39	$12.02	$12.22	5,967,600	—	—	—	—	—
2021-01-25	$12.08	$12.30	$11.85	$12.30	9,483,500	—	—	—	—	—
2021-01-22	$12.09	$12.16	$11.80	$12.14	10,126,800	—	—	—	—	—
2021-01-21	$12.34	$12.35	$12.15	$12.26	7,016,600	—	—	—	—	—
2021-01-20	$12.30	$12.42	$12.26	$12.34	4,825,400	—	—	—	—	—
2021-01-19	$12.59	$12.65	$12.27	$12.31	9,202,800	—	—	—	—	—
2021-01-15	$12.65	$12.88	$12.36	$12.54	12,836,900	—	—	—	—	—
2021-01-14	$12.24	$12.56	$12.16	$12.48	9,784,700	—	—	—	—	—
2021-01-13	$12.16	$12.24	$12.02	$12.17	9,528,500	—	—	—	—	—
2021-01-12	$12.04	$12.23	$11.95	$12.14	7,112,400	—	—	—	—	—
2021-01-11	$11.70	$12.08	$11.67	$11.97	7,677,800	—	—	—	—	—
2021-01-08	$11.98	$12.03	$11.77	$11.88	10,151,100	—	—	—	—	—
2021-01-07	$12.16	$12.24	$11.94	$11.97	10,019,700	—	—	—	—	—
2021-01-06	$11.96	$12.25	$11.92	$12.04	9,752,200	—	—	—	—	—
2021-01-05	$11.57	$11.87	$11.57	$11.78	10,969,100	—	—	—	—	—
2021-01-04	$11.90	$12.00	$11.53	$11.57	8,007,200	—	—	—	—	—
2020-12-31	$11.67	$11.88	$11.64	$11.85	5,700,700	—	—	—	—	—
2020-12-30	$11.66	$11.82	$11.63	$11.68	4,647,500	—	—	—	—	—
2020-12-29	$11.84	$11.85	$11.57	$11.67	5,716,800	—	—	—	—	—
2020-12-28	$11.77	$12.06	$11.74	$11.79	6,552,900	—	—	—	—	—
2020-12-24	$11.83	$11.84	$11.66	$11.76	2,539,900	—	—	—	—	—
2020-12-23	$11.66	$11.88	$11.66	$11.75	6,112,800	—	—	—	—	—
2020-12-22	$11.75	$11.79	$11.58	$11.61	6,655,600	—	—	—	—	—
2020-12-21	$11.85	$11.87	$11.56	$11.67	12,089,600	—	—	—	—	—
2020-12-18	$12.16	$12.33	$12.03	$12.12	24,725,600	—	—	—	—	—
2020-12-17	$12.16	$12.26	$12.06	$12.18	7,487,100	—	—	—	—	—
2020-12-16	$12.20	$12.27	$11.99	$12.16	13,599,800	—	—	—	—	—
2020-12-15	$12.00	$12.18	$11.81	$12.17	10,241,400	—	—	—	—	—
2020-12-14	$11.97	$12.25	$11.84	$11.87	9,494,500	—	—	—	—	—
2020-12-11	$11.98	$12.16	$11.96	$11.99	6,710,000	—	—	—	—	—
2020-12-10	$11.97	$12.25	$11.92	$12.12	7,837,200	—	—	—	—	—
2020-12-09	$12.04	$12.37	$12.03	$12.13	10,536,800	—	—	—	—	—
2020-12-08	$11.90	$12.15	$11.79	$12.10	8,063,400	—	—	—	$0.12	—
2020-12-07	$12.18	$12.30	$11.96	$12.08	9,026,200	—	—	—	—	—
2020-12-04	$11.71	$12.34	$11.69	$12.34	12,847,700	—	—	—	—	—
2020-12-03	$11.52	$11.84	$11.37	$11.61	13,842,100	—	—	—	—	—
2020-12-02	$11.11	$11.52	$11.00	$11.52	20,679,400	—	—	—	—	—
2020-12-01	$11.14	$11.40	$11.01	$11.20	17,306,400	—	—	—	—	—
2020-11-30	$11.28	$11.39	$10.94	$11.04	18,573,800	—	—	—	—	—
2020-11-27	$11.20	$11.42	$11.05	$11.22	5,332,900	—	—	—	—	—
2020-11-25	$11.44	$11.47	$11.18	$11.24	10,258,100	—	—	—	—	—
2020-11-24	$11.24	$11.68	$11.14	$11.53	12,346,000	—	—	—	—	—
2020-11-23	$10.59	$11.10	$10.50	$11.07	10,197,000	—	—	—	—	—
2020-11-20	$10.48	$10.49	$10.34	$10.47	7,702,100	—	—	—	—	—
2020-11-19	$10.47	$10.56	$10.35	$10.49	9,531,500	—	—	—	—	—
2020-11-18	$10.53	$10.82	$10.49	$10.50	9,211,700	—	—	—	—	—
2020-11-17	$10.44	$10.53	$10.25	$10.48	8,297,000	—	—	—	—	—
2020-11-16	$10.48	$10.72	$10.33	$10.63	13,695,600	—	—	—	—	—
2020-11-13	$9.77	$10.18	$9.73	$10.14	10,676,200	—	—	—	—	—
2020-11-12	$9.89	$9.91	$9.53	$9.67	14,316,100	—	—	—	—	—
2020-11-11	$9.92	$9.95	$9.70	$9.95	10,516,000	—	—	—	—	—
2020-11-10	$9.77	$10.00	$9.75	$9.91	14,920,600	—	—	—	—	—
2020-11-09	$9.55	$9.96	$9.49	$9.73	19,918,800	—	—	—	—	—
2020-11-06	$9.25	$9.35	$9.09	$9.19	10,262,100	—	—	—	—	—
2020-11-05	$8.98	$9.37	$8.96	$9.28	11,201,000	—	—	—	—	—
2020-11-04	$9.29	$9.29	$8.82	$8.82	21,370,400	—	—	—	—	—
2020-11-03	$9.04	$9.34	$9.02	$9.32	12,712,100	—	—	—	—	—
2020-11-02	$8.79	$8.97	$8.65	$8.91	11,066,300	—	—	—	—	—
2020-10-30	$8.44	$8.65	$8.40	$8.64	12,125,000	—	—	—	—	—
2020-10-29	$8.36	$8.60	$8.28	$8.53	12,799,100	—	—	—	—	—
2020-10-28	$8.57	$8.68	$8.36	$8.37	13,043,500	—	—	—	—	—
2020-10-27	$9.00	$9.03	$8.79	$8.80	12,446,100	—	—	—	—	—
2020-10-26	$9.36	$9.40	$8.95	$9.06	13,766,000	—	—	—	—	—
2020-10-23	$9.51	$9.56	$9.39	$9.48	7,365,700	—	—	—	—	—
2020-10-22	$9.32	$9.50	$9.23	$9.46	8,137,500	—	—	—	—	—
2020-10-21	$9.35	$9.39	$9.22	$9.32	8,303,300	—	—	—	—	—
2020-10-20	$9.40	$9.55	$9.33	$9.34	7,226,000	—	—	—	—	—
2020-10-19	$9.53	$9.59	$9.34	$9.35	9,550,300	—	—	—	—	—
2020-10-16	$9.96	$10.03	$9.46	$9.48	15,983,300	—	—	—	—	—
2020-10-15	$9.67	$9.88	$9.62	$9.88	7,045,900	—	—	—	—	—
2020-10-14	$9.78	$9.93	$9.74	$9.76	6,670,000	—	—	—	—	—
2020-10-13	$9.84	$9.95	$9.70	$9.78	7,553,100	—	—	—	—	—
2020-10-12	$9.83	$9.94	$9.72	$9.93	6,836,100	—	—	—	—	—
2020-10-09	$10.05	$10.08	$9.74	$9.81	7,921,100	—	—	—	—	—
2020-10-08	$9.80	$10.07	$9.80	$9.99	14,149,100	—	—	—	—	—
2020-10-07	$9.66	$9.79	$9.65	$9.77	6,407,500	—	—	—	—	—
2020-10-06	$9.81	$9.90	$9.52	$9.56	10,266,900	—	—	—	—	—
2020-10-05	$9.51	$9.79	$9.50	$9.77	12,705,100	—	—	—	—	—
2020-10-02	$9.05	$9.45	$9.05	$9.42	9,227,000	—	—	—	—	—
2020-10-01	$9.43	$9.44	$9.15	$9.23	8,777,900	—	—	—	—	—
2020-09-30	$9.40	$9.54	$9.30	$9.37	8,426,600	—	—	—	—	—
2020-09-29	$9.50	$9.56	$9.32	$9.38	7,812,300	—	—	—	—	—
2020-09-28	$9.26	$9.50	$9.24	$9.48	13,486,300	—	—	—	—	—
2020-09-25	$9.08	$9.17	$8.92	$9.11	10,650,500	—	—	—	—	—
2020-09-24	$9.02	$9.23	$8.84	$9.13	11,040,300	—	—	—	—	—
2020-09-23	$9.31	$9.49	$9.06	$9.07	9,145,800	—	—	—	—	—
2020-09-22	$9.28	$9.36	$9.17	$9.31	9,640,500	—	—	—	—	—
2020-09-21	$9.30	$9.32	$9.10	$9.23	17,300,400	—	—	—	—	—
2020-09-18	$9.61	$9.63	$9.43	$9.50	15,150,900	—	—	—	—	—
2020-09-17	$9.32	$9.64	$9.29	$9.63	10,690,500	—	—	—	—	—
2020-09-16	$9.36	$9.67	$9.29	$9.47	12,250,500	—	—	—	—	—
2020-09-15	$9.31	$9.44	$9.27	$9.28	6,831,300	—	—	—	—	—
2020-09-14	$9.32	$9.47	$9.27	$9.37	10,829,000	—	—	—	—	—
2020-09-11	$9.27	$9.27	$9.10	$9.24	10,212,700	—	—	—	—	—
2020-09-10	$9.48	$9.55	$9.18	$9.22	9,993,000	—	—	—	—	—
2020-09-09	$9.58	$9.58	$9.33	$9.46	10,452,400	—	—	—	—	—
2020-09-08	$9.35	$9.68	$9.28	$9.43	13,464,300	—	—	—	$0.12	—
2020-09-04	$9.60	$9.77	$9.42	$9.59	14,867,800	—	—	—	—	—
2020-09-03	$9.85	$10.10	$9.45	$9.52	11,362,100	—	—	—	—	—
2020-09-02	$9.51	$9.90	$9.48	$9.83	12,537,100	—	—	—	—	—
2020-09-01	$9.67	$9.71	$9.38	$9.47	13,312,500	—	—	—	—	—
2020-08-31	$9.83	$9.90	$9.60	$9.67	9,873,000	—	—	—	—	—
2020-08-28	$9.59	$9.85	$9.54	$9.83	10,162,600	—	—	—	—	—
2020-08-27	$9.67	$9.71	$9.42	$9.57	10,944,400	—	—	—	—	—
2020-08-26	$10.10	$10.28	$9.62	$9.67	27,301,800	—	—	—	—	—
2020-08-25	$9.63	$9.75	$9.31	$9.33	15,471,100	—	—	—	—	—
2020-08-24	$9.40	$9.80	$9.40	$9.62	10,576,500	—	—	—	—	—
2020-08-21	$9.24	$9.36	$9.12	$9.33	8,433,800	—	—	—	—	—
2020-08-20	$9.33	$9.38	$9.21	$9.26	6,993,700	—	—	—	—	—
2020-08-19	$9.51	$9.64	$9.40	$9.42	5,024,100	—	—	—	—	—
2020-08-18	$9.40	$9.53	$9.36	$9.45	6,092,700	—	—	—	—	—
2020-08-17	$9.71	$9.72	$9.43	$9.46	8,931,000	—	—	—	—	—
2020-08-14	$9.55	$9.75	$9.41	$9.67	8,041,500	—	—	—	—	—
2020-08-13	$10.01	$10.03	$9.55	$9.61	11,949,500	—	—	—	—	—
2020-08-12	$10.28	$10.32	$10.02	$10.14	7,467,700	—	—	—	—	—
2020-08-11	$10.38	$10.60	$10.10	$10.16	9,680,100	—	—	—	—	—
2020-08-10	$10.11	$10.35	$10.11	$10.21	12,021,500	—	—	—	—	—
2020-08-07	$10.09	$10.14	$9.97	$10.09	7,961,100	—	—	—	—	—
2020-08-06	$9.87	$10.24	$9.84	$10.11	11,467,900	—	—	—	—	—
2020-08-05	$10.05	$10.14	$9.87	$9.96	6,730,100	—	—	—	—	—
2020-08-04	$9.89	$10.12	$9.87	$9.96	7,913,500	—	—	—	—	—
2020-08-03	$9.87	$10.00	$9.71	$9.89	9,723,800	—	—	—	—	—
2020-07-31	$9.60	$9.90	$9.45	$9.87	24,918,200	—	—	—	—	—
2020-07-30	$9.59	$9.67	$9.35	$9.62	9,499,500	—	—	—	—	—
2020-07-29	$9.50	$9.82	$9.40	$9.71	10,821,000	—	—	—	—	—
2020-07-28	$9.71	$9.74	$9.48	$9.48	7,919,300	—	—	—	—	—
2020-07-27	$9.57	$9.77	$9.47	$9.75	5,465,100	—	—	—	—	—
2020-07-24	$9.80	$9.85	$9.62	$9.62	9,185,400	—	—	—	—	—
2020-07-23	$9.76	$9.94	$9.65	$9.82	7,476,300	—	—	—	—	—
2020-07-22	$9.62	$9.81	$9.55	$9.75	9,564,700	—	—	—	—	—
2020-07-21	$9.60	$9.83	$9.59	$9.66	13,268,300	—	—	—	—	—
2020-07-20	$9.60	$9.65	$9.38	$9.55	7,194,800	—	—	—	—	—
2020-07-17	$9.76	$9.79	$9.60	$9.67	7,209,900	—	—	—	—	—
2020-07-16	$9.58	$9.95	$9.54	$9.72	11,771,400	—	—	—	—	—
2020-07-15	$9.76	$9.88	$9.53	$9.64	8,162,600	—	—	—	—	—
2020-07-14	$9.39	$9.59	$9.26	$9.51	8,845,400	—	—	—	—	—
2020-07-13	$9.38	$9.58	$9.10	$9.44	13,827,800	—	—	—	—	—
2020-07-10	$9.00	$9.27	$8.97	$9.26	7,315,100	—	—	—	—	—
2020-07-09	$9.21	$9.23	$8.95	$8.98	9,402,800	—	—	—	—	—
2020-07-08	$9.13	$9.25	$8.97	$9.21	8,795,900	—	—	—	—	—
2020-07-07	$9.48	$9.52	$9.06	$9.07	10,733,300	—	—	—	—	—
2020-07-06	$9.60	$9.67	$9.45	$9.59	8,967,700	—	—	—	—	—
2020-07-02	$9.59	$9.74	$9.38	$9.41	9,605,700	—	—	—	—	—
2020-07-01	$9.72	$9.76	$9.35	$9.42	9,192,700	—	—	—	—	—
2020-06-30	$9.54	$9.76	$9.51	$9.73	10,092,000	—	—	—	—	—
2020-06-29	$9.58	$9.64	$9.39	$9.58	9,435,900	—	—	—	—	—
2020-06-26	$9.40	$9.52	$9.32	$9.50	13,084,400	—	—	—	—	—
2020-06-25	$9.19	$9.52	$8.97	$9.47	14,374,000	—	—	—	—	—
2020-06-24	$9.56	$9.59	$9.25	$9.27	16,171,700	—	—	—	—	—
2020-06-23	$9.86	$10.00	$9.65	$9.67	16,645,400	—	—	—	—	—
2020-06-22	$9.79	$9.81	$9.61	$9.71	11,991,600	—	—	—	—	—
2020-06-19	$10.34	$10.37	$9.74	$9.82	26,732,700	—	—	—	—	—
2020-06-18	$9.94	$10.24	$9.84	$10.14	13,211,300	—	—	—	—	—
2020-06-17	$10.44	$10.49	$10.00	$10.04	15,294,900	—	—	—	—	—
2020-06-16	$10.61	$10.74	$10.32	$10.41	12,433,400	—	—	—	—	—
2020-06-15	$9.89	$10.28	$9.84	$10.21	15,890,400	—	—	—	—	—
2020-06-12	$10.19	$10.27	$9.81	$10.15	14,444,900	—	—	—	—	—
2020-06-11	$10.06	$10.21	$9.69	$9.75	21,903,500	—	—	—	—	—
2020-06-10	$10.91	$10.99	$10.60	$10.70	12,908,400	—	—	—	—	—
2020-06-09	$11.20	$11.21	$10.92	$11.02	13,803,600	—	—	—	$0.12	—
2020-06-08	$11.46	$11.71	$11.28	$11.59	17,123,900	—	—	—	—	—
2020-06-05	$11.17	$11.38	$10.96	$11.11	16,560,200	—	—	—	—	—
2020-06-04	$10.20	$10.53	$10.13	$10.48	13,596,000	—	—	—	—	—
2020-06-03	$10.03	$10.44	$9.98	$10.34	11,925,600	—	—	—	—	—
2020-06-02	$9.87	$9.99	$9.80	$9.95	10,944,300	—	—	—	—	—
2020-06-01	$9.67	$9.93	$9.55	$9.76	11,042,300	—	—	—	—	—
2020-05-29	$9.52	$9.76	$9.38	$9.71	23,813,800	—	—	—	—	—
2020-05-28	$9.76	$9.83	$9.47	$9.59	16,005,300	—	—	—	—	—
2020-05-27	$9.55	$9.76	$9.47	$9.76	14,601,600	—	—	—	—	—
2020-05-26	$9.45	$9.55	$9.33	$9.42	22,433,200	—	—	—	—	—
2020-05-22	$9.40	$9.66	$9.03	$9.17	28,856,500	—	—	—	—	—
2020-05-21	$10.25	$10.45	$10.20	$10.36	11,153,900	—	—	—	—	—
2020-05-20	$10.10	$10.30	$10.05	$10.28	7,696,000	—	—	—	—	—
2020-05-19	$9.93	$10.19	$9.66	$10.04	8,220,800	—	—	—	—	—
2020-05-18	$9.43	$10.03	$9.40	$9.99	11,822,200	—	—	—	—	—
2020-05-15	$9.04	$9.15	$8.89	$9.11	6,691,300	—	—	—	—	—
2020-05-14	$8.96	$9.20	$8.62	$9.17	8,108,800	—	—	—	—	—
2020-05-13	$9.45	$9.45	$9.01	$9.08	9,420,800	—	—	—	—	—
2020-05-12	$9.79	$9.93	$9.48	$9.48	8,668,300	—	—	—	—	—
2020-05-11	$10.08	$10.12	$9.66	$9.73	7,776,300	—	—	—	—	—
2020-05-08	$9.76	$10.28	$9.71	$10.25	7,173,500	—	—	—	—	—
2020-05-07	$9.46	$9.74	$9.45	$9.58	7,816,100	—	—	—	—	—
2020-05-06	$9.47	$9.56	$9.20	$9.35	8,741,200	—	—	—	—	—
2020-05-05	$9.53	$9.72	$9.39	$9.41	5,361,900	—	—	—	—	—
2020-05-04	$9.35	$9.46	$9.12	$9.38	6,867,500	—	—	—	—	—
2020-05-01	$9.81	$9.82	$9.35	$9.48	6,454,100	—	—	—	—	—
2020-04-30	$10.22	$10.24	$9.99	$10.06	8,172,900	—	—	—	—	—
2020-04-29	$10.09	$10.43	$10.08	$10.31	10,508,100	—	—	—	—	—
2020-04-28	$9.83	$10.03	$9.75	$9.80	8,553,000	—	—	—	—	—
2020-04-27	$9.41	$9.73	$9.38	$9.66	6,455,000	—	—	—	—	—
2020-04-24	$9.28	$9.58	$9.24	$9.53	9,376,500	—	—	—	—	—
2020-04-23	$9.06	$9.48	$9.06	$9.27	8,468,600	—	—	—	—	—
2020-04-22	$9.33	$9.36	$8.95	$9.03	9,059,000	—	—	—	—	—
2020-04-21	$9.17	$9.23	$8.98	$9.05	7,682,100	—	—	—	—	—
2020-04-20	$9.45	$9.75	$9.27	$9.36	8,651,400	—	—	—	—	—
2020-04-17	$9.49	$9.80	$9.47	$9.71	9,960,300	—	—	—	—	—
2020-04-16	$9.58	$9.58	$9.20	$9.32	11,236,200	—	—	—	—	—
2020-04-15	$10.01	$10.03	$9.35	$9.52	16,451,900	—	—	—	—	—
2020-04-14	$10.62	$10.76	$10.32	$10.36	8,921,000	—	—	—	—	—
2020-04-13	$10.48	$10.60	$10.18	$10.36	6,937,300	—	—	—	—	—
2020-04-09	$10.44	$10.80	$10.42	$10.53	12,500,600	—	—	—	—	—
2020-04-08	$9.79	$10.32	$9.76	$10.23	5,841,500	—	—	—	—	—
2020-04-07	$10.23	$10.39	$9.65	$9.66	10,484,500	—	—	—	—	—
2020-04-06	$9.95	$10.16	$9.61	$9.83	10,453,600	—	—	—	—	—
2020-04-03	$9.36	$9.61	$9.21	$9.30	6,826,800	—	—	—	—	—
2020-04-02	$9.50	$9.89	$9.10	$9.38	8,233,400	—	—	—	—	—
2020-04-01	$9.16	$9.74	$9.09	$9.58	11,509,900	—	—	—	—	—
2020-03-31	$10.09	$10.16	$9.68	$9.71	9,300,000	—	—	—	—	—
2020-03-30	$9.80	$10.22	$9.46	$10.05	10,077,300	—	—	—	—	—
2020-03-27	$10.02	$10.26	$9.58	$9.82	12,549,000	—	—	—	—	—
2020-03-26	$9.56	$10.61	$9.46	$10.53	13,077,200	—	—	—	—	—
2020-03-25	$9.00	$10.08	$8.81	$9.39	16,421,400	—	—	—	—	—
2020-03-24	$8.27	$8.97	$8.22	$8.94	12,485,900	—	—	—	—	—
2020-03-23	$8.54	$8.73	$7.65	$7.83	12,308,900	—	—	—	—	—
2020-03-20	$9.36	$9.46	$8.61	$8.63	19,963,400	—	—	—	—	—
2020-03-19	$8.29	$9.31	$7.88	$9.11	17,683,900	—	—	—	—	—
2020-03-18	$7.81	$8.67	$7.43	$8.53	16,350,700	—	—	—	—	—
2020-03-17	$8.49	$8.66	$7.68	$8.27	16,205,300	—	—	—	—	—
2020-03-16	$8.56	$8.85	$7.59	$8.35	20,677,100	—	—	—	—	—
2020-03-13	$9.69	$9.89	$8.94	$9.86	13,959,100	—	—	—	—	—
2020-03-12	$9.78	$9.95	$8.98	$9.12	16,073,900	—	—	—	—	—
2020-03-11	$11.20	$11.22	$10.50	$10.57	16,335,600	—	—	—	—	—
2020-03-10	$11.39	$11.60	$10.94	$11.52	14,684,200	—	—	—	$0.12	—
2020-03-09	$11.19	$11.51	$10.75	$11.14	14,914,600	—	—	—	—	—
2020-03-06	$11.45	$12.07	$11.40	$11.99	16,163,800	—	—	—	—	—
2020-03-05	$11.80	$11.97	$11.63	$11.79	17,618,300	—	—	—	—	—
2020-03-04	$11.90	$12.28	$11.43	$12.26	26,220,800	—	—	—	—	—
2020-03-03	$12.62	$13.33	$12.43	$12.59	15,309,400	—	—	—	—	—
2020-03-02	$12.79	$12.89	$12.34	$12.89	15,540,800	—	—	—	—	—
2020-02-28	$12.28	$12.80	$12.06	$12.79	23,265,400	—	—	—	—	—
2020-02-27	$12.75	$13.08	$12.52	$12.58	12,311,300	—	—	—	—	—
2020-02-26	$13.44	$13.57	$13.01	$13.04	10,242,600	—	—	—	—	—
2020-02-25	$13.78	$13.79	$13.19	$13.33	11,244,300	—	—	—	—	—
2020-02-24	$13.74	$14.02	$13.61	$13.71	11,045,100	—	—	—	—	—
2020-02-21	$14.34	$14.45	$14.09	$14.18	8,480,200	—	—	—	—	—
2020-02-20	$14.42	$14.66	$14.37	$14.47	9,141,800	—	—	—	—	—
2020-02-19	$14.38	$14.55	$14.37	$14.47	7,303,100	—	—	—	—	—
2020-02-18	$14.25	$14.40	$14.21	$14.38	5,494,800	—	—	—	—	—
2020-02-14	$14.73	$14.82	$14.35	$14.44	8,115,900	—	—	—	—	—
2020-02-13	$14.80	$14.82	$14.55	$14.70	9,028,500	—	—	—	—	—
2020-02-12	$14.99	$15.18	$14.95	$15.03	7,822,300	—	—	—	—	—
2020-02-11	$14.86	$14.98	$14.80	$14.87	4,978,600	—	—	—	—	—
2020-02-10	$14.65	$14.78	$14.55	$14.77	6,762,800	—	—	—	—	—
2020-02-07	$14.74	$14.79	$14.64	$14.74	6,361,800	—	—	—	—	—
2020-02-06	$14.99	$15.08	$14.80	$14.92	6,328,900	—	—	—	—	—
2020-02-05	$14.60	$14.91	$14.60	$14.89	7,683,700	—	—	—	—	—
2020-02-04	$14.47	$14.72	$14.38	$14.42	8,307,900	—	—	—	—	—
2020-02-03	$14.06	$14.44	$14.01	$14.14	9,186,200	—	—	—	—	—
2020-01-31	$14.31	$14.34	$13.81	$13.93	12,204,300	—	—	—	—	—
2020-01-30	$14.26	$14.51	$14.15	$14.42	6,938,000	—	—	—	—	—
2020-01-29	$14.75	$14.75	$14.41	$14.42	7,123,700	—	—	—	—	—
2020-01-28	$14.58	$14.74	$14.52	$14.62	6,350,800	—	—	—	—	—
2020-01-27	$14.46	$14.63	$14.30	$14.52	11,602,000	—	—	—	—	—
2020-01-24	$15.15	$15.22	$14.69	$14.76	9,582,700	—	—	—	—	—
2020-01-23	$15.04	$15.18	$14.79	$15.16	6,112,100	—	—	—	—	—
2020-01-22	$14.96	$15.07	$14.90	$15.03	12,116,300	—	—	—	—	—
2020-01-21	$15.01	$15.04	$14.74	$14.90	13,327,600	—	—	—	—	—
2020-01-17	$15.79	$15.79	$14.98	$15.10	18,728,200	—	—	—	—	—
2020-01-16	$15.60	$15.80	$15.52	$15.77	6,821,800	—	—	—	—	—
2020-01-15	$15.50	$15.65	$15.43	$15.49	6,933,900	—	—	—	—	—
2020-01-14	$15.57	$15.67	$15.50	$15.54	7,669,100	—	—	—	—	—
2020-01-13	$15.47	$15.66	$15.45	$15.55	10,123,800	—	—	—	—	—
2020-01-10	$15.67	$15.74	$15.46	$15.47	7,536,800	—	—	—	—	—
2020-01-09	$15.80	$15.80	$15.45	$15.67	10,668,500	—	—	—	—	—
2020-01-08	$15.57	$15.81	$15.49	$15.76	7,624,900	—	—	—	—	—
2020-01-07	$15.69	$15.77	$15.57	$15.64	8,548,500	—	—	—	—	—
2020-01-06	$15.61	$15.78	$15.59	$15.72	9,155,300	—	—	—	—	—
2020-01-03	$15.90	$15.96	$15.71	$15.77	7,802,100	—	—	—	—	—
2020-01-02	$16.00	$16.18	$15.97	$16.17	8,601,700	—	—	—	—	—
2019-12-31	$15.69	$15.90	$15.62	$15.86	7,338,500	—	—	—	—	—
2019-12-30	$15.92	$15.99	$15.69	$15.78	10,155,500	—	—	—	—	—
2019-12-27	$16.02	$16.11	$15.87	$15.90	7,395,400	—	—	—	—	—
2019-12-26	$15.94	$15.99	$15.90	$15.96	3,502,100	—	—	—	—	—
2019-12-24	$15.82	$15.98	$15.81	$15.92	2,022,600	—	—	—	—	—
2019-12-23	$15.61	$15.90	$15.54	$15.84	10,093,700	—	—	—	—	—
2019-12-20	$15.82	$15.85	$15.58	$15.58	19,504,300	—	—	—	—	—
2019-12-19	$15.88	$15.99	$15.68	$15.74	10,615,100	—	—	—	—	—
2019-12-18	$15.80	$16.17	$15.78	$15.91	10,688,600	—	—	—	—	—
2019-12-17	$16.08	$16.10	$15.81	$15.84	8,874,700	—	—	—	—	—
2019-12-16	$16.11	$16.35	$16.07	$16.08	6,902,500	—	—	—	—	—
2019-12-13	$16.37	$16.45	$15.99	$16.03	7,430,600	—	—	—	—	—
2019-12-12	$15.87	$16.44	$15.86	$16.40	9,032,500	—	—	—	—	—
2019-12-11	$15.88	$16.09	$15.84	$15.87	6,725,600	—	—	—	—	—
2019-12-10	$15.75	$15.95	$15.71	$15.84	6,885,000	—	—	—	$0.12	—
2019-12-09	$15.84	$16.01	$15.76	$15.89	6,715,500	—	—	—	—	—
2019-12-06	$16.04	$16.11	$15.88	$15.91	5,307,300	—	—	—	—	—
2019-12-05	$15.84	$15.97	$15.80	$15.93	8,002,400	—	—	—	—	—
2019-12-04	$15.68	$15.88	$15.68	$15.74	5,239,400	—	—	—	—	—
2019-12-03	$15.50	$15.62	$15.36	$15.61	6,523,900	—	—	—	—	—
2019-12-02	$15.83	$15.99	$15.75	$15.76	9,736,300	—	—	—	—	—
2019-11-29	$15.90	$16.04	$15.81	$15.83	4,805,700	—	—	—	—	—
2019-11-27	$15.93	$15.98	$15.78	$15.94	8,446,600	—	—	—	—	—
2019-11-26	$16.48	$16.67	$15.75	$15.97	27,706,700	—	—	—	—	—
2019-11-25	$17.16	$17.46	$17.01	$17.45	11,373,800	—	—	—	—	—
2019-11-22	$17.12	$17.28	$17.04	$17.12	6,688,600	—	—	—	—	—
2019-11-21	$17.07	$17.23	$16.99	$17.08	5,434,900	—	—	—	—	—
2019-11-20	$17.36	$17.40	$17.05	$17.12	6,433,900	—	—	—	—	—
2019-11-19	$17.34	$17.58	$17.27	$17.44	9,109,700	—	—	—	—	—
2019-11-18	$17.22	$17.28	$17.06	$17.28	8,227,500	—	—	—	—	—
2019-11-15	$17.15	$17.27	$17.04	$17.23	9,913,400	—	—	—	—	—
2019-11-14	$17.16	$17.20	$16.98	$17.03	11,010,500	—	—	—	—	—
2019-11-13	$17.27	$17.32	$17.14	$17.23	8,627,200	—	—	—	—	—
2019-11-12	$17.51	$17.54	$17.26	$17.34	8,409,400	—	—	—	—	—
2019-11-11	$17.44	$17.59	$17.33	$17.46	5,640,100	—	—	—	—	—
2019-11-08	$17.18	$17.44	$17.05	$17.43	5,901,700	—	—	—	—	—
2019-11-07	$17.08	$17.35	$17.02	$17.18	9,108,800	—	—	—	—	—
2019-11-06	$16.96	$17.03	$16.82	$16.94	12,812,800	—	—	—	—	—
2019-11-05	$16.78	$16.94	$16.76	$16.83	13,439,800	—	—	—	—	—
2019-11-04	$16.59	$16.80	$16.59	$16.65	10,539,600	—	—	—	—	—
2019-11-01	$16.10	$16.53	$15.81	$16.50	6,996,900	—	—	—	—	—
2019-10-31	$16.35	$16.43	$16.10	$16.41	5,724,900	—	—	—	—	—
2019-10-30	$16.48	$16.48	$16.19	$16.31	6,452,200	—	—	—	—	—
2019-10-29	$16.32	$16.55	$16.22	$16.46	6,490,400	—	—	—	—	—
2019-10-28	$16.28	$16.48	$16.27	$16.43	5,537,100	—	—	—	—	—
2019-10-25	$15.91	$16.20	$15.90	$16.16	6,349,100	—	—	—	—	—
2019-10-24	$16.17	$16.24	$15.68	$15.89	8,343,400	—	—	—	—	—
2019-10-23	$15.90	$16.20	$15.70	$16.02	10,984,200	—	—	—	—	—
2019-10-22	$16.02	$16.09	$15.87	$15.95	10,852,100	—	—	—	—	—
2019-10-21	$15.85	$16.41	$15.79	$15.97	19,431,100	—	—	—	—	—
2019-10-18	$15.23	$15.39	$15.20	$15.35	9,987,100	—	—	—	—	—
2019-10-17	$15.08	$15.29	$15.02	$15.21	4,793,500	—	—	—	—	—
2019-10-16	$15.17	$15.22	$15.04	$15.09	5,205,500	—	—	—	—	—
2019-10-15	$14.94	$15.27	$14.69	$15.14	7,585,800	—	—	—	—	—
2019-10-14	$14.62	$14.95	$14.59	$14.95	8,724,200	—	—	—	—	—
2019-10-11	$14.36	$14.53	$14.28	$14.35	6,507,200	—	—	—	—	—
2019-10-10	$14.01	$14.25	$13.98	$14.11	4,448,400	—	—	—	—	—
2019-10-09	$13.97	$14.23	$13.95	$14.07	6,318,600	—	—	—	—	—
2019-10-08	$14.19	$14.22	$13.82	$13.85	11,912,400	—	—	—	—	—
2019-10-07	$14.40	$14.66	$14.33	$14.35	8,194,000	—	—	—	—	—
2019-10-04	$14.51	$14.51	$14.24	$14.40	9,735,000	—	—	—	—	—
2019-10-03	$14.39	$14.50	$14.05	$14.50	5,705,100	—	—	—	—	—
2019-10-02	$14.53	$14.56	$14.31	$14.44	7,444,400	—	—	—	—	—
2019-10-01	$15.31	$15.40	$14.64	$14.65	7,893,900	—	—	—	—	—
2019-09-30	$15.00	$15.32	$14.99	$15.17	11,141,900	—	—	—	—	—
2019-09-27	$14.74	$15.10	$14.69	$15.00	10,224,700	—	—	—	—	—
2019-09-26	$14.53	$14.70	$14.35	$14.63	6,972,100	—	—	—	—	—
2019-09-25	$14.25	$14.67	$14.19	$14.59	8,018,700	—	—	—	—	—
2019-09-24	$14.43	$14.57	$14.14	$14.25	16,093,600	—	—	—	—	—
2019-09-23	$14.30	$14.48	$14.21	$14.40	11,750,000	—	—	—	—	—
2019-09-20	$14.87	$14.93	$14.35	$14.43	19,541,900	—	—	—	—	—
2019-09-19	$14.79	$14.97	$14.69	$14.85	14,516,200	—	—	—	—	—
2019-09-18	$14.87	$14.99	$14.62	$14.74	12,714,800	—	—	—	—	—
2019-09-17	$15.01	$15.01	$14.75	$14.99	7,239,300	—	—	—	—	—
2019-09-16	$15.19	$15.37	$15.09	$15.12	11,458,500	—	—	—	—	—
2019-09-13	$15.35	$15.40	$15.21	$15.32	9,229,000	—	—	—	—	—
2019-09-12	$15.34	$15.45	$15.10	$15.36	8,500,800	—	—	—	—	—
2019-09-11	$15.15	$15.40	$14.92	$15.37	7,938,900	—	—	—	—	—
2019-09-10	$14.86	$15.17	$14.86	$15.09	10,404,700	—	—	—	$0.11	—
2019-09-09	$14.66	$15.04	$14.63	$14.95	12,951,200	—	—	—	—	—
2019-09-06	$14.47	$14.61	$14.39	$14.57	8,599,500	—	—	—	—	—
2019-09-05	$13.95	$14.50	$13.91	$14.40	9,380,500	—	—	—	—	—
2019-09-04	$13.61	$13.78	$13.53	$13.75	6,934,000	—	—	—	—	—
2019-09-03	$13.67	$13.75	$13.38	$13.49	7,907,500	—	—	—	—	—
2019-08-30	$13.85	$13.92	$13.68	$13.82	8,841,100	—	—	—	—	—
2019-08-29	$13.69	$13.82	$13.63	$13.68	11,195,600	—	—	—	—	—
2019-08-28	$13.50	$13.83	$13.09	$13.37	15,022,500	—	—	—	—	—
2019-08-27	$13.05	$13.17	$12.87	$12.93	14,197,700	—	—	—	—	—
2019-08-26	$12.92	$13.06	$12.79	$12.94	8,709,600	—	—	—	—	—
2019-08-23	$13.03	$13.28	$12.69	$12.75	12,131,000	—	—	—	—	—
2019-08-22	$13.16	$13.32	$13.03	$13.25	7,900,700	—	—	—	—	—
2019-08-21	$13.13	$13.23	$12.94	$13.07	7,453,000	—	—	—	—	—
2019-08-20	$12.94	$13.06	$12.87	$12.94	5,084,400	—	—	—	—	—
2019-08-19	$12.99	$13.22	$12.99	$13.11	7,196,200	—	—	—	—	—
2019-08-16	$12.80	$12.89	$12.73	$12.80	10,818,700	—	—	—	—	—
2019-08-15	$12.88	$12.97	$12.52	$12.68	11,024,400	—	—	—	—	—
2019-08-14	$13.11	$13.16	$12.84	$12.86	11,300,900	—	—	—	—	—
2019-08-13	$13.09	$13.68	$13.03	$13.40	11,899,900	—	—	—	—	—
2019-08-12	$13.24	$13.29	$13.00	$13.08	6,702,300	—	—	—	—	—
2019-08-09	$13.46	$13.55	$13.29	$13.39	11,271,600	—	—	—	—	—
2019-08-08	$13.14	$13.58	$13.11	$13.55	10,874,400	—	—	—	—	—
2019-08-07	$12.88	$13.14	$12.77	$13.06	8,026,100	—	—	—	—	—
2019-08-06	$13.17	$13.20	$12.92	$13.07	9,594,600	—	—	—	—	—
2019-08-05	$13.02	$13.11	$12.61	$12.90	15,207,900	—	—	—	—	—
2019-08-02	$13.74	$13.84	$13.02	$13.27	21,673,400	—	—	—	—	—
2019-08-01	$14.33	$14.71	$14.10	$14.14	7,903,700	—	—	—	—	—
2019-07-31	$14.63	$14.66	$14.23	$14.37	8,325,300	—	—	—	—	—
2019-07-30	$14.56	$14.76	$14.51	$14.61	5,362,900	—	—	—	—	—
2019-07-29	$14.59	$14.74	$14.56	$14.66	6,046,500	—	—	—	—	—
2019-07-26	$14.54	$14.73	$14.46	$14.63	6,893,000	—	—	—	—	—
2019-07-25	$14.72	$14.72	$14.44	$14.51	8,822,700	—	—	—	—	—
2019-07-24	$14.64	$14.85	$14.59	$14.74	8,067,900	—	—	—	—	—
2019-07-23	$14.40	$14.65	$14.37	$14.61	8,771,300	—	—	—	—	—
2019-07-22	$14.80	$14.87	$14.26	$14.30	11,954,800	—	—	—	—	—
2019-07-19	$14.79	$14.96	$14.78	$14.84	5,765,000	—	—	—	—	—
2019-07-18	$14.61	$14.82	$14.60	$14.75	8,277,300	—	—	—	—	—
2019-07-17	$14.80	$14.85	$14.67	$14.69	7,100,800	—	—	—	—	—
2019-07-16	$14.98	$15.03	$14.78	$14.81	6,996,500	—	—	—	—	—
2019-07-15	$14.89	$15.05	$14.87	$14.96	4,655,900	—	—	—	—	—
2019-07-12	$14.64	$14.98	$14.64	$14.91	8,061,900	—	—	—	—	—
2019-07-11	$14.79	$14.88	$14.48	$14.60	12,929,500	—	—	—	—	—
2019-07-10	$15.01	$15.13	$14.76	$14.77	7,082,100	—	—	—	—	—
2019-07-09	$14.92	$14.94	$14.65	$14.87	7,482,600	—	—	—	—	—
2019-07-08	$15.08	$15.08	$14.85	$15.03	7,342,700	—	—	—	—	—
2019-07-05	$15.16	$15.29	$15.02	$15.17	6,018,500	—	—	—	—	—
2019-07-03	$15.07	$15.31	$15.05	$15.29	6,049,000	—	—	—	—	—
2019-07-02	$15.13	$15.22	$14.97	$15.08	7,444,700	—	—	—	—	—
2019-07-01	$15.24	$15.48	$15.04	$15.14	10,192,800	—	—	—	—	—
2019-06-28	$15.03	$15.17	$14.94	$14.95	20,533,100	—	—	—	—	—
2019-06-27	$14.99	$15.22	$14.94	$14.97	6,214,500	—	—	—	—	—
2019-06-26	$14.87	$15.12	$14.86	$14.96	8,407,600	—	—	—	—	—
2019-06-25	$14.96	$15.02	$14.75	$14.76	8,223,300	—	—	—	—	—
2019-06-24	$15.02	$15.11	$14.95	$15.01	6,810,300	—	—	—	—	—
2019-06-21	$15.03	$15.06	$14.84	$14.94	15,542,100	—	—	—	—	—
2019-06-20	$14.98	$15.04	$14.74	$15.00	10,038,200	—	—	—	—	—
2019-06-19	$14.67	$14.84	$14.61	$14.71	9,637,200	—	—	—	—	—
2019-06-18	$14.41	$14.74	$14.38	$14.59	8,172,200	—	—	—	—	—
2019-06-17	$14.18	$14.43	$14.11	$14.30	9,903,400	—	—	—	—	—
2019-06-14	$14.25	$14.25	$14.05	$14.15	5,930,300	—	—	—	—	—
2019-06-13	$14.21	$14.36	$14.17	$14.35	7,195,300	—	—	—	—	—
2019-06-12	$14.25	$14.31	$14.11	$14.14	5,917,600	—	—	—	—	—
2019-06-11	$14.27	$14.41	$14.11	$14.26	7,146,300	—	—	—	$0.11	—
2019-06-10	$14.18	$14.39	$14.18	$14.26	8,844,800	—	—	—	—	—
2019-06-07	$13.98	$14.16	$13.89	$14.09	8,912,000	—	—	—	—	—
2019-06-06	$13.99	$14.06	$13.69	$13.99	10,444,300	—	—	—	—	—
2019-06-05	$14.33	$14.36	$13.92	$14.09	8,914,100	—	—	—	—	—
2019-06-04	$13.85	$14.18	$13.82	$14.13	8,911,000	—	—	—	—	—
2019-06-03	$13.74	$13.88	$13.55	$13.69	11,098,000	—	—	—	—	—
2019-05-31	$13.95	$13.98	$13.59	$13.72	13,987,000	—	—	—	—	—
2019-05-30	$14.25	$14.36	$14.14	$14.22	9,041,300	—	—	—	—	—
2019-05-29	$14.06	$14.28	$13.99	$14.13	8,328,800	—	—	—	—	—
2019-05-28	$14.44	$14.63	$14.15	$14.17	16,535,100	—	—	—	—	—
2019-05-24	$14.28	$15.17	$14.28	$14.39	24,819,200	—	—	—	—	—
2019-05-23	$14.52	$14.54	$14.27	$14.32	12,423,700	—	—	—	—	—
2019-05-22	$15.17	$15.21	$14.67	$14.71	8,819,400	—	—	—	—	—
2019-05-21	$14.88	$15.31	$14.86	$15.25	11,137,600	—	—	—	—	—
2019-05-20	$14.40	$14.87	$14.37	$14.75	11,407,900	—	—	—	—	—
2019-05-17	$14.62	$14.92	$14.47	$14.62	16,330,300	—	—	—	—	—
2019-05-16	$14.44	$14.68	$14.43	$14.53	14,153,400	—	—	—	—	—
2019-05-15	$14.06	$14.44	$14.05	$14.42	15,286,000	—	—	—	—	—
2019-05-14	$14.19	$14.40	$14.19	$14.24	9,175,600	—	—	—	—	—
2019-05-13	$14.45	$14.53	$14.09	$14.16	12,346,300	—	—	—	—	—
2019-05-10	$15.08	$15.19	$14.77	$14.79	14,643,500	—	—	—	—	—
2019-05-09	$15.17	$15.23	$14.86	$15.22	7,525,300	—	—	—	—	—
2019-05-08	$15.42	$15.54	$15.33	$15.35	5,554,900	—	—	—	—	—
2019-05-07	$15.47	$15.62	$15.33	$15.43	7,565,500	—	—	—	—	—
2019-05-06	$15.59	$15.73	$15.45	$15.66	5,543,600	—	—	—	—	—
2019-05-03	$15.78	$15.96	$15.77	$15.93	5,138,900	—	—	—	—	—
2019-05-02	$15.81	$15.97	$15.64	$15.74	5,105,200	—	—	—	—	—
2019-05-01	$15.95	$16.07	$15.78	$15.79	6,609,900	—	—	—	—	—
2019-04-30	$15.68	$15.81	$15.53	$15.81	10,384,900	—	—	—	—	—
2019-04-29	$15.73	$15.97	$15.67	$15.71	7,794,900	—	—	—	—	—
2019-04-26	$15.87	$15.94	$15.60	$15.77	11,613,400	—	—	—	—	—
2019-04-25	$16.26	$16.31	$15.94	$16.01	9,782,100	—	—	—	—	—
2019-04-24	$16.51	$16.61	$16.26	$16.27	9,147,100	—	—	—	—	—
2019-04-23	$16.61	$16.69	$16.50	$16.53	10,311,800	—	—	—	—	—
2019-04-22	$16.66	$16.68	$16.58	$16.59	5,423,700	—	—	—	—	—
2019-04-18	$16.59	$16.71	$16.51	$16.66	9,627,200	—	—	—	—	—
2019-04-17	$16.63	$16.69	$16.43	$16.57	9,137,100	—	—	—	—	—
2019-04-16	$16.50	$16.69	$16.48	$16.60	14,190,900	—	—	—	—	—
2019-04-15	$16.36	$16.50	$16.36	$16.49	5,233,300	—	—	—	—	—
2019-04-12	$16.39	$16.48	$16.29	$16.40	5,240,100	—	—	—	—	—
2019-04-11	$16.18	$16.33	$16.10	$16.27	6,985,300	—	—	—	—	—
2019-04-10	$15.97	$16.27	$15.94	$16.27	5,654,600	—	—	—	—	—
2019-04-09	$16.12	$16.14	$15.90	$15.95	5,019,000	—	—	—	—	—
2019-04-08	$16.14	$16.26	$16.06	$16.19	6,414,100	—	—	—	—	—
2019-04-05	$16.01	$16.17	$16.00	$16.15	6,083,900	—	—	—	—	—
2019-04-04	$15.90	$16.11	$15.85	$16.07	9,514,000	—	—	—	—	—
2019-04-03	$16.02	$16.08	$15.74	$15.85	11,969,100	—	—	—	—	—
2019-04-02	$15.93	$16.01	$15.81	$15.82	6,484,600	—	—	—	—	—
2019-04-01	$15.55	$15.91	$15.54	$15.90	10,995,700	—	—	—	—	—
2019-03-29	$15.42	$15.46	$15.32	$15.43	9,937,300	—	—	—	—	—
2019-03-28	$15.35	$15.53	$15.23	$15.26	9,547,100	—	—	—	—	—
2019-03-27	$15.36	$15.44	$15.17	$15.26	7,722,000	—	—	—	—	—
2019-03-26	$15.19	$15.45	$15.18	$15.31	9,274,600	—	—	—	—	—
2019-03-25	$15.30	$15.38	$15.05	$15.15	12,410,800	—	—	—	—	—
2019-03-22	$15.80	$15.94	$15.27	$15.29	12,345,200	—	—	—	—	—
2019-03-21	$15.89	$16.12	$15.89	$16.02	17,721,300	—	—	—	—	—
2019-03-20	$15.87	$16.04	$15.77	$15.87	10,351,700	—	—	—	—	—
2019-03-19	$15.90	$16.04	$15.83	$15.88	15,502,600	—	—	—	—	—
2019-03-18	$16.00	$16.11	$15.74	$15.84	11,519,400	—	—	—	—	—
2019-03-15	$15.66	$16.10	$15.66	$16.07	20,228,300	—	—	—	—	—
2019-03-14	$15.59	$15.72	$15.49	$15.66	10,097,400	—	—	—	—	—
2019-03-13	$15.38	$15.59	$15.32	$15.52	11,306,000	—	—	—	—	—
2019-03-12	$15.35	$15.49	$15.13	$15.31	17,676,400	—	—	—	$0.11	—
2019-03-11	$15.64	$15.93	$15.64	$15.89	11,689,000	—	—	—	—	—
2019-03-08	$15.52	$15.66	$15.41	$15.61	7,801,900	—	—	—	—	—
2019-03-07	$15.86	$15.94	$15.60	$15.67	14,207,900	—	—	—	—	—
2019-03-06	$16.11	$16.14	$15.94	$15.96	6,343,400	—	—	—	—	—
2019-03-05	$16.09	$16.24	$15.92	$16.14	15,853,200	—	—	—	—	—
2019-03-04	$16.45	$16.52	$15.94	$16.16	14,646,300	—	—	—	—	—
2019-03-01	$16.54	$16.54	$16.25	$16.38	21,879,800	—	—	—	—	—
2019-02-28	$16.60	$16.65	$16.34	$16.38	13,489,400	—	—	—	—	—
2019-02-27	$16.75	$16.82	$16.69	$16.70	8,381,300	—	—	—	—	—
2019-02-26	$16.73	$16.97	$16.71	$16.80	10,049,500	—	—	—	—	—
2019-02-25	$16.35	$16.92	$16.34	$16.76	13,110,200	—	—	—	—	—
2019-02-22	$16.50	$16.50	$16.01	$16.32	22,478,500	—	—	—	—	—
2019-02-21	$16.11	$16.39	$16.03	$16.23	15,909,700	—	—	—	—	—
2019-02-20	$16.10	$16.22	$16.03	$16.05	9,809,100	—	—	—	—	—
2019-02-19	$16.03	$16.13	$15.98	$16.09	8,588,900	—	—	—	—	—
2019-02-15	$16.11	$16.24	$15.99	$16.09	11,932,700	—	—	—	—	—
2019-02-14	$15.91	$16.13	$15.86	$15.99	7,968,600	—	—	—	—	—
2019-02-13	$16.10	$16.24	$16.03	$16.05	11,945,600	—	—	—	—	—
2019-02-12	$16.01	$16.15	$15.97	$16.00	13,904,500	—	—	—	—	—
2019-02-11	$15.91	$16.05	$15.83	$15.84	7,940,000	—	—	—	—	—
2019-02-08	$15.66	$15.93	$15.62	$15.92	7,984,700	—	—	—	—	—
2019-02-07	$15.91	$16.09	$15.75	$15.85	6,135,500	—	—	—	—	—
2019-02-06	$15.94	$16.19	$15.90	$16.09	7,159,000	—	—	—	—	—
2019-02-05	$15.79	$16.10	$15.78	$15.89	6,625,700	—	—	—	—	—
2019-02-04	$15.73	$15.85	$15.58	$15.79	9,193,800	—	—	—	—	—
2019-02-01	$15.69	$15.81	$15.56	$15.69	9,152,100	—	—	—	—	—
2019-01-31	$15.47	$15.65	$15.35	$15.59	11,945,800	—	—	—	—	—
2019-01-30	$15.48	$15.67	$15.27	$15.52	7,852,300	—	—	—	—	—
2019-01-29	$15.75	$15.86	$15.36	$15.37	20,884,100	—	—	—	—	—
2019-01-28	$15.11	$15.67	$15.07	$15.66	29,335,800	—	—	—	—	—
2019-01-25	$14.94	$15.38	$14.90	$15.35	17,843,400	—	—	—	—	—
2019-01-24	$14.48	$14.88	$14.44	$14.76	7,087,900	—	—	—	—	—
2019-01-23	$14.52	$14.69	$14.32	$14.44	6,831,400	—	—	—	—	—
2019-01-22	$14.66	$14.66	$14.35	$14.45	9,537,600	—	—	—	—	—
2019-01-18	$14.38	$14.75	$14.38	$14.68	8,935,900	—	—	—	—	—
2019-01-17	$14.26	$14.40	$14.10	$14.27	6,240,000	—	—	—	—	—
2019-01-16	$13.77	$14.37	$13.73	$14.32	12,256,800	—	—	—	—	—
2019-01-15	$14.21	$14.49	$14.17	$14.44	6,786,400	—	—	—	—	—
2019-01-14	$14.11	$14.31	$14.01	$14.16	8,960,300	—	—	—	—	—
2019-01-11	$14.04	$14.26	$13.89	$14.24	6,507,200	—	—	—	—	—
2019-01-10	$13.99	$14.14	$13.88	$14.13	8,556,200	—	—	—	—	—
2019-01-09	$13.88	$14.19	$13.88	$14.06	7,668,100	—	—	—	—	—
2019-01-08	$14.19	$14.31	$13.69	$13.80	12,732,500	—	—	—	—	—
2019-01-07	$13.82	$14.17	$13.75	$14.07	8,027,500	—	—	—	—	—
2019-01-04	$13.51	$13.92	$13.45	$13.80	11,277,100	—	—	—	—	—
2019-01-03	$13.28	$13.37	$12.93	$13.18	11,921,700	—	—	—	—	—
2019-01-02	$12.95	$13.64	$12.95	$13.46	10,865,500	—	—	—	—	—
2018-12-31	$13.17	$13.26	$13.03	$13.21	6,453,800	—	—	—	—	—
2018-12-28	$13.21	$13.31	$12.97	$13.03	8,727,000	—	—	—	—	—
2018-12-27	$12.69	$13.12	$12.54	$13.10	8,150,300	—	—	—	—	—
2018-12-26	$12.34	$12.86	$12.09	$12.81	10,312,200	—	—	—	—	—
2018-12-24	$12.46	$12.60	$12.23	$12.27	5,400,200	—	—	—	—	—
2018-12-21	$12.66	$13.00	$12.48	$12.61	25,427,500	—	—	—	—	—
2018-12-20	$13.08	$13.16	$12.60	$12.65	18,528,300	—	—	—	—	—
2018-12-19	$13.59	$13.84	$13.07	$13.17	14,299,900	—	—	—	—	—
2018-12-18	$13.71	$13.93	$13.54	$13.63	12,805,000	—	—	—	—	—
2018-12-17	$14.17	$14.27	$13.55	$13.59	17,072,700	—	—	—	—	—
2018-12-14	$14.35	$14.46	$14.20	$14.22	11,166,200	—	—	—	—	—
2018-12-13	$14.65	$14.93	$14.44	$14.49	12,862,100	—	—	—	—	—
2018-12-12	$14.96	$14.99	$14.63	$14.64	14,122,900	—	—	—	—	—
2018-12-11	$14.58	$14.83	$14.38	$14.74	16,343,600	—	—	—	$0.11	—
2018-12-10	$14.62	$14.85	$14.19	$14.57	14,047,500	—	—	—	—	—
2018-12-07	$15.97	$15.97	$14.66	$14.71	18,469,900	—	—	—	—	—
2018-12-06	$14.81	$16.26	$14.56	$16.02	29,136,600	—	—	—	—	—
2018-12-04	$15.42	$15.54	$14.98	$15.05	18,349,500	—	—	—	—	—
2018-12-03	$15.26	$15.53	$15.22	$15.50	14,845,100	—	—	—	—	—
2018-11-30	$15.09	$15.14	$14.77	$15.00	20,963,100	—	—	—	—	—
2018-11-29	$15.40	$15.42	$15.10	$15.12	10,922,000	—	—	—	—	—
2018-11-28	$15.18	$15.46	$14.90	$15.46	13,439,200	—	—	—	—	—
2018-11-27	$14.79	$15.06	$14.76	$15.06	7,771,900	—	—	—	—	—
2018-11-26	$14.72	$14.98	$14.69	$14.91	9,953,900	—	—	—	—	—
2018-11-23	$14.56	$14.72	$14.49	$14.54	2,909,400	—	—	—	—	—
2018-11-21	$14.64	$14.93	$14.63	$14.70	8,652,300	—	—	—	—	—
2018-11-20	$14.60	$14.80	$14.40	$14.53	11,300,700	—	—	—	—	—
2018-11-19	$15.10	$15.22	$14.70	$14.83	12,707,700	—	—	—	—	—
2018-11-16	$15.28	$15.35	$15.10	$15.20	11,150,600	—	—	—	—	—
2018-11-15	$15.07	$15.48	$14.89	$15.32	15,280,000	—	—	—	—	—
2018-11-14	$15.48	$15.68	$15.11	$15.15	16,235,400	—	—	—	—	—
2018-11-13	$15.31	$15.61	$15.24	$15.34	9,517,000	—	—	—	—	—
2018-11-12	$15.58	$15.60	$15.19	$15.28	9,571,300	—	—	—	—	—
2018-11-09	$16.13	$16.19	$15.56	$15.72	10,721,500	—	—	—	—	—
2018-11-08	$16.19	$16.52	$16.15	$16.25	7,195,500	—	—	—	—	—
2018-11-07	$16.03	$16.25	$15.84	$16.24	18,460,200	—	—	—	—	—
2018-11-06	$15.93	$16.07	$15.83	$15.88	13,047,300	—	—	—	—	—
2018-11-05	$15.89	$16.01	$15.68	$15.93	6,268,100	—	—	—	—	—
2018-11-02	$15.83	$16.09	$15.73	$15.89	15,140,700	—	—	—	—	—
2018-11-01	$15.24	$15.80	$15.24	$15.80	6,066,800	—	—	—	—	—
2018-10-31	$15.14	$15.52	$15.14	$15.25	9,547,400	—	—	—	—	—
2018-10-30	$14.57	$14.94	$14.51	$14.93	8,297,100	—	—	—	—	—
2018-10-29	$14.80	$15.05	$14.36	$14.57	8,024,400	—	—	—	—	—
2018-10-26	$14.97	$14.98	$14.48	$14.63	10,469,500	—	—	—	—	—
2018-10-25	$15.20	$15.35	$15.08	$15.15	8,175,700	—	—	—	—	—
2018-10-24	$15.63	$15.80	$15.06	$15.09	8,119,500	—	—	—	—	—
2018-10-23	$15.53	$15.75	$15.31	$15.65	9,081,300	—	—	—	—	—
2018-10-22	$15.54	$15.89	$15.52	$15.84	7,881,600	—	—	—	—	—
2018-10-19	$15.35	$15.63	$15.34	$15.44	7,652,700	—	—	—	—	—
2018-10-18	$15.40	$15.53	$15.10	$15.33	8,275,200	—	—	—	—	—
2018-10-17	$15.59	$15.65	$15.31	$15.52	6,231,700	—	—	—	—	—
2018-10-16	$15.45	$15.54	$15.27	$15.51	6,109,300	—	—	—	—	—
2018-10-15	$15.42	$15.51	$15.24	$15.34	9,344,700	—	—	—	—	—
2018-10-12	$14.92	$15.46	$14.89	$15.42	16,598,800	—	—	—	—	—
2018-10-11	$15.06	$15.16	$14.55	$14.63	9,075,100	—	—	—	—	—
2018-10-10	$15.65	$15.77	$15.09	$15.11	10,860,900	—	—	—	—	—
2018-10-09	$15.87	$15.92	$15.59	$15.69	12,074,000	—	—	—	—	—
2018-10-08	$16.07	$16.15	$15.86	$15.89	8,991,800	—	—	—	—	—
2018-10-05	$16.81	$17.02	$16.04	$16.14	12,794,700	—	—	—	—	—
2018-10-04	$16.79	$17.00	$16.78	$16.85	10,262,800	—	—	—	—	—
2018-10-03	$16.54	$16.91	$16.46	$16.75	10,580,100	—	—	—	—	—
2018-10-02	$16.14	$16.63	$16.14	$16.53	9,636,500	—	—	—	—	—
2018-10-01	$16.37	$16.52	$16.13	$16.18	9,808,600	—	—	—	—	—
2018-09-28	$16.25	$16.43	$16.17	$16.31	12,488,000	—	—	—	—	—
2018-09-27	$16.63	$16.63	$16.25	$16.28	12,514,200	—	—	—	—	—
2018-09-26	$16.59	$16.72	$16.50	$16.51	8,897,900	—	—	—	—	—
2018-09-25	$16.87	$16.97	$16.53	$16.55	17,845,200	—	—	—	—	—
2018-09-24	$17.00	$17.02	$16.86	$16.92	7,291,300	—	—	—	—	—
2018-09-21	$16.95	$17.27	$16.92	$17.02	26,709,600	—	—	—	—	—
2018-09-20	$16.70	$16.98	$16.68	$16.87	8,726,300	—	—	—	—	—
2018-09-19	$16.57	$16.70	$16.55	$16.64	6,871,500	—	—	—	—	—
2018-09-18	$16.31	$16.68	$16.26	$16.55	6,680,200	—	—	—	—	—
2018-09-17	$16.58	$16.68	$16.23	$16.28	8,686,400	—	—	—	—	—
2018-09-14	$16.55	$16.66	$16.48	$16.58	8,040,300	—	—	—	—	—
2018-09-13	$16.50	$16.73	$16.43	$16.54	11,155,800	—	—	—	—	—
2018-09-12	$16.39	$16.47	$16.25	$16.40	5,614,500	—	—	—	—	—
2018-09-11	$16.28	$16.48	$16.16	$16.45	7,953,700	—	—	—	$0.11	—
2018-09-10	$16.54	$16.55	$16.26	$16.41	12,516,300	—	—	—	—	—
2018-09-07	$16.49	$16.80	$16.39	$16.53	10,228,900	—	—	—	—	—
2018-09-06	$16.56	$16.62	$16.42	$16.52	8,440,700	—	—	—	—	—
2018-09-05	$16.69	$16.70	$16.24	$16.59	13,574,000	—	—	—	—	—
2018-09-04	$16.42	$16.72	$16.17	$16.67	10,016,400	—	—	—	—	—
2018-08-31	$16.77	$16.77	$16.40	$16.53	10,675,700	—	—	—	—	—
2018-08-30	$16.74	$17.08	$16.72	$16.79	16,188,100	—	—	—	—	—
2018-08-29	$17.03	$17.59	$16.65	$16.71	25,330,100	—	—	—	—	—
2018-08-28	$16.53	$16.80	$16.51	$16.74	10,950,200	—	—	—	—	—
2018-08-27	$16.37	$16.64	$16.26	$16.45	13,743,900	—	—	—	—	—
2018-08-24	$16.16	$16.31	$15.98	$16.20	9,561,000	—	—	—	—	—
2018-08-23	$15.81	$16.46	$15.80	$16.10	15,522,400	—	—	—	—	—
2018-08-22	$15.76	$15.92	$15.72	$15.82	8,331,000	—	—	—	—	—
2018-08-21	$16.47	$16.47	$15.74	$15.78	16,634,000	—	—	—	—	—
2018-08-20	$16.74	$16.96	$16.59	$16.72	9,402,400	—	—	—	—	—
2018-08-17	$16.25	$16.80	$16.21	$16.67	12,400,100	—	—	—	—	—
2018-08-16	$16.12	$16.39	$16.02	$16.27	10,663,400	—	—	—	—	—
2018-08-15	$15.86	$16.09	$15.79	$16.03	10,275,900	—	—	—	—	—
2018-08-14	$15.70	$16.02	$15.70	$15.99	5,182,800	—	—	—	—	—
2018-08-13	$15.85	$15.97	$15.66	$15.66	5,039,600	—	—	—	—	—
2018-08-10	$15.98	$16.08	$15.78	$15.85	5,036,700	—	—	—	—	—
2018-08-09	$16.14	$16.23	$16.06	$16.11	3,503,900	—	—	—	—	—
2018-08-08	$16.14	$16.29	$16.07	$16.16	4,663,000	—	—	—	—	—
2018-08-07	$16.05	$16.23	$16.02	$16.13	4,396,500	—	—	—	—	—
2018-08-06	$15.93	$16.05	$15.85	$16.01	5,224,100	—	—	—	—	—
2018-08-03	$15.61	$16.00	$15.59	$15.98	7,397,200	—	—	—	—	—
2018-08-02	$15.35	$15.57	$15.32	$15.55	7,753,100	—	—	—	—	—
2018-08-01	$15.42	$15.61	$15.37	$15.45	5,640,200	—	—	—	—	—
2018-07-31	$15.45	$15.55	$15.37	$15.44	6,644,700	—	—	—	—	—
2018-07-30	$15.58	$15.64	$15.32	$15.45	4,940,000	—	—	—	—	—
2018-07-27	$15.76	$15.89	$15.53	$15.59	5,690,100	—	—	—	—	—
2018-07-26	$15.49	$15.77	$15.48	$15.69	4,970,600	—	—	—	—	—
2018-07-25	$15.24	$15.49	$15.23	$15.48	5,964,900	—	—	—	—	—
2018-07-24	$15.61	$15.66	$15.25	$15.30	7,481,700	—	—	—	—	—
2018-07-23	$15.41	$15.55	$15.27	$15.47	13,145,600	—	—	—	—	—
2018-07-20	$15.59	$15.61	$15.40	$15.47	6,592,600	—	—	—	—	—
2018-07-19	$15.93	$16.16	$15.61	$15.64	11,530,100	—	—	—	—	—
2018-07-18	$15.69	$15.95	$15.65	$15.93	6,992,100	—	—	—	—	—
2018-07-17	$15.59	$15.80	$15.56	$15.66	8,883,000	—	—	—	—	—
2018-07-16	$15.45	$15.65	$15.34	$15.64	10,738,000	—	—	—	—	—
2018-07-13	$15.34	$15.53	$15.30	$15.49	8,808,200	—	—	—	—	—
2018-07-12	$15.15	$15.47	$15.12	$15.39	4,759,800	—	—	—	—	—
2018-07-11	$15.31	$15.35	$15.08	$15.10	8,725,700	—	—	—	—	—
2018-07-10	$15.24	$15.53	$15.20	$15.50	12,151,400	—	—	—	—	—
2018-07-09	$15.04	$15.31	$14.99	$15.23	6,362,000	—	—	—	—	—
2018-07-06	$14.88	$15.05	$14.73	$14.98	5,527,800	—	—	—	—	—
2018-07-05	$14.80	$14.84	$14.57	$14.82	9,473,800	—	—	—	—	—
2018-07-03	$14.79	$14.92	$14.75	$14.77	4,748,200	—	—	—	—	—
2018-07-02	$14.50	$14.84	$14.46	$14.80	7,088,700	—	—	—	—	—
2018-06-29	$14.77	$14.85	$14.61	$14.61	11,694,500	—	—	—	—	—
2018-06-28	$14.71	$14.77	$14.48	$14.71	14,739,100	—	—	—	—	—
2018-06-27	$15.22	$15.25	$14.72	$14.72	14,323,600	—	—	—	—	—
2018-06-26	$15.11	$15.55	$15.06	$15.17	7,978,600	—	—	—	—	—
2018-06-25	$15.17	$15.23	$14.94	$15.07	15,972,800	—	—	—	—	—
2018-06-22	$15.49	$15.52	$15.23	$15.24	9,056,600	—	—	—	—	—
2018-06-21	$15.20	$15.49	$15.14	$15.42	14,506,700	—	—	—	—	—
2018-06-20	$15.95	$15.99	$15.13	$15.15	14,603,800	—	—	—	—	—
2018-06-19	$15.70	$15.93	$15.67	$15.90	8,432,700	—	—	—	—	—
2018-06-18	$15.80	$16.06	$15.69	$15.91	12,084,700	—	—	—	—	—
2018-06-15	$15.80	$15.95	$15.62	$15.95	25,030,400	—	—	—	—	—
2018-06-14	$15.87	$16.12	$15.75	$15.82	11,926,600	—	—	—	—	—
2018-06-13	$15.76	$15.89	$15.70	$15.79	8,437,800	—	—	—	—	—
2018-06-12	$15.92	$16.00	$15.78	$15.79	9,010,600	—	—	—	$0.11	—
2018-06-11	$15.96	$16.18	$15.96	$16.02	11,639,200	—	—	—	—	—
2018-06-08	$15.82	$16.02	$15.79	$16.01	7,921,400	—	—	—	—	—
2018-06-07	$15.98	$16.06	$15.82	$15.92	7,794,000	—	—	—	—	—
2018-06-06	$16.11	$16.11	$15.73	$16.02	12,395,000	—	—	—	—	—
2018-06-05	$15.50	$16.13	$15.45	$16.06	22,398,000	—	—	—	—	—
2018-06-04	$15.50	$15.74	$15.37	$15.54	12,236,800	—	—	—	—	—
2018-06-01	$15.33	$15.53	$15.32	$15.53	10,896,700	—	—	—	—	—
2018-05-31	$15.53	$15.59	$15.12	$15.24	14,448,100	—	—	—	—	—
2018-05-30	$15.47	$15.66	$15.32	$15.57	12,024,900	—	—	—	—	—
2018-05-29	$15.43	$15.49	$15.26	$15.38	9,727,000	—	—	—	—	—
2018-05-25	$15.75	$15.82	$15.44	$15.52	14,411,500	—	—	—	—	—
2018-05-24	$15.55	$15.81	$15.16	$15.76	29,516,000	—	—	—	—	—
2018-05-23	$16.85	$16.95	$15.45	$15.58	56,055,200	—	—	—	—	—
2018-05-22	$17.55	$17.68	$17.41	$17.41	14,421,200	—	—	—	—	—
2018-05-21	$17.66	$17.74	$17.48	$17.51	6,196,800	—	—	—	—	—
2018-05-18	$17.66	$17.67	$17.48	$17.56	6,784,900	—	—	—	—	—
2018-05-17	$17.68	$17.76	$17.43	$17.67	10,602,300	—	—	—	—	—
2018-05-16	$17.41	$17.68	$17.37	$17.63	15,259,900	—	—	—	—	—
2018-05-15	$17.48	$17.53	$17.28	$17.40	8,365,700	—	—	—	—	—
2018-05-14	$17.75	$17.82	$17.59	$17.59	8,456,000	—	—	—	—	—
2018-05-11	$17.66	$17.78	$17.61	$17.67	11,498,300	—	—	—	—	—
2018-05-10	$17.67	$17.70	$17.50	$17.65	12,298,200	—	—	—	—	—
2018-05-09	$17.40	$17.67	$17.34	$17.60	13,013,900	—	—	—	—	—
2018-05-08	$17.25	$17.43	$17.20	$17.39	12,408,100	—	—	—	—	—
2018-05-07	$17.24	$17.45	$17.19	$17.30	10,486,700	—	—	—	—	—
2018-05-04	$16.85	$17.25	$16.78	$17.21	6,166,900	—	—	—	—	—
2018-05-03	$16.99	$17.08	$16.75	$16.90	8,031,900	—	—	—	—	—
2018-05-02	$17.14	$17.26	$17.07	$17.12	6,367,900	—	—	—	—	—
2018-05-01	$16.99	$17.20	$16.95	$17.18	9,651,800	—	—	—	—	—
2018-04-30	$17.34	$17.46	$17.05	$17.05	12,473,400	—	—	—	—	—
2018-04-27	$17.64	$17.64	$17.24	$17.35	8,836,700	—	—	—	—	—
2018-04-26	$17.39	$17.51	$17.25	$17.39	10,687,300	—	—	—	—	—
2018-04-25	$17.30	$17.42	$17.02	$17.31	9,302,400	—	—	—	—	—
2018-04-24	$17.50	$17.68	$17.25	$17.36	10,102,900	—	—	—	—	—
2018-04-23	$17.38	$17.54	$17.31	$17.42	8,083,000	—	—	—	—	—
2018-04-20	$17.44	$17.45	$17.16	$17.29	7,701,600	—	—	—	—	—
2018-04-19	$17.65	$17.65	$17.38	$17.41	7,789,300	—	—	—	—	—
2018-04-18	$17.77	$17.78	$17.61	$17.68	9,610,200	—	—	—	—	—
2018-04-17	$17.68	$17.88	$17.62	$17.75	17,144,500	—	—	—	—	—
2018-04-16	$17.45	$17.67	$17.36	$17.56	16,959,600	—	—	—	—	—
2018-04-13	$17.51	$17.51	$17.18	$17.40	10,062,600	—	—	—	—	—
2018-04-12	$17.35	$17.60	$17.33	$17.41	13,920,700	—	—	—	—	—
2018-04-11	$17.20	$17.30	$17.09	$17.24	9,828,500	—	—	—	—	—
2018-04-10	$17.07	$17.40	$17.07	$17.25	15,303,200	—	—	—	—	—
2018-04-09	$16.73	$17.21	$16.73	$16.81	8,445,100	—	—	—	—	—
2018-04-06	$17.04	$17.22	$16.61	$16.70	14,149,100	—	—	—	—	—
2018-04-05	$17.42	$17.42	$17.12	$17.20	15,104,800	—	—	—	—	—
2018-04-04	$16.83	$17.31	$16.76	$17.25	13,204,000	—	—	—	—	—
2018-04-03	$17.25	$17.35	$16.96	$17.14	13,363,100	—	—	—	—	—
2018-04-02	$17.48	$17.52	$16.94	$17.12	10,274,600	—	—	—	—	—
2018-03-29	$17.70	$17.75	$17.45	$17.54	16,009,600	—	—	—	—	—
2018-03-28	$17.61	$17.80	$17.41	$17.66	14,005,200	—	—	—	—	—
2018-03-27	$18.09	$18.16	$17.45	$17.56	12,146,200	—	—	—	—	—
2018-03-26	$17.92	$18.03	$17.58	$17.99	11,003,500	—	—	—	—	—
2018-03-23	$18.37	$18.40	$17.63	$17.63	10,561,400	—	—	—	—	—
2018-03-22	$18.55	$18.65	$18.30	$18.32	10,862,300	—	—	—	—	—
2018-03-21	$18.78	$18.89	$18.57	$18.71	10,902,800	—	—	—	—	—
2018-03-20	$18.79	$18.93	$18.61	$18.78	11,180,300	—	—	—	—	—
2018-03-19	$18.70	$18.83	$18.50	$18.70	9,447,200	—	—	—	—	—
2018-03-16	$18.82	$19.01	$18.68	$18.79	21,347,600	—	—	—	—	—
2018-03-15	$18.90	$18.98	$18.78	$18.83	15,291,600	—	—	—	—	—
2018-03-14	$18.98	$18.99	$18.74	$18.85	11,582,800	—	—	—	—	—
2018-03-13	$19.09	$19.23	$18.86	$18.88	9,001,700	—	—	—	$0.07	—
2018-03-12	$19.16	$19.17	$19.00	$19.07	10,161,300	—	—	—	—	—
2018-03-09	$19.07	$19.21	$18.98	$19.16	14,564,800	—	—	—	—	—
2018-03-08	$19.20	$19.23	$18.84	$18.95	10,551,000	—	—	—	—	—
2018-03-07	$19.24	$19.38	$18.98	$19.15	11,056,300	—	—	—	—	—
2018-03-06	$19.01	$19.48	$19.00	$19.41	11,551,400	—	—	—	—	—
2018-03-05	$18.77	$19.10	$18.74	$18.98	11,720,600	—	—	—	—	—
2018-03-02	$18.20	$18.80	$18.15	$18.78	14,917,400	—	—	—	—	—
2018-03-01	$18.70	$18.83	$18.14	$18.40	14,072,000	—	—	—	—	—
2018-02-28	$18.95	$19.07	$18.59	$18.59	17,526,900	—	—	—	—	—
2018-02-27	$18.50	$19.13	$18.50	$18.82	20,981,300	—	—	—	—	—
2018-02-26	$18.04	$18.80	$18.04	$18.55	25,578,200	—	—	—	—	—
2018-02-23	$18.01	$18.19	$17.56	$18.14	45,018,300	—	—	—	—	—
2018-02-22	$16.43	$16.67	$16.23	$16.41	16,299,400	—	—	—	—	—
2018-02-21	$16.60	$16.68	$16.22	$16.25	10,906,500	—	—	—	—	—
2018-02-20	$16.47	$16.68	$16.41	$16.52	9,037,500	—	—	—	—	—
2018-02-16	$16.30	$16.56	$16.21	$16.39	8,506,800	—	—	—	—	—
2018-02-15	$16.28	$16.48	$16.04	$16.35	8,201,600	—	—	—	—	—
2018-02-14	$15.41	$16.22	$15.35	$16.15	14,008,300	—	—	—	—	—
2018-02-13	$15.63	$15.63	$15.31	$15.47	13,734,800	—	—	—	—	—
2018-02-12	$15.42	$15.85	$15.36	$15.75	7,683,600	—	—	—	—	—
2018-02-09	$15.20	$15.41	$14.65	$15.30	16,716,000	—	—	—	—	—
2018-02-08	$15.53	$15.68	$15.04	$15.04	12,061,000	—	—	—	—	—
2018-02-07	$15.67	$15.78	$15.33	$15.56	13,112,600	—	—	—	—	—
2018-02-06	$15.27	$15.81	$14.96	$15.73	16,226,800	—	—	—	—	—
2018-02-05	$16.53	$16.65	$15.65	$15.66	15,838,100	—	—	—	—	—
2018-02-02	$16.66	$16.93	$16.52	$16.65	13,334,000	—	—	—	—	—
2018-02-01	$16.40	$16.88	$16.32	$16.79	13,494,800	—	—	—	—	—
2018-01-31	$16.59	$16.69	$16.31	$16.40	12,419,400	—	—	—	—	—
2018-01-30	$16.85	$16.91	$16.40	$16.54	11,202,300	—	—	—	—	—
2018-01-29	$16.66	$17.07	$16.62	$16.97	10,537,100	—	—	—	—	—
2018-01-26	$16.55	$16.84	$16.55	$16.71	9,762,400	—	—	—	—	—
2018-01-25	$16.71	$16.84	$16.45	$16.48	7,765,500	—	—	—	—	—
2018-01-24	$16.71	$16.89	$16.60	$16.68	11,806,000	—	—	—	—	—
2018-01-23	$16.28	$16.72	$16.20	$16.67	14,447,000	—	—	—	—	—
2018-01-22	$16.05	$16.08	$15.90	$16.05	9,415,500	—	—	—	—	—
2018-01-19	$15.97	$16.09	$15.91	$16.08	9,139,500	—	—	—	—	—
2018-01-18	$16.03	$16.10	$15.94	$15.97	9,774,600	—	—	—	—	—
2018-01-17	$15.86	$16.10	$15.82	$16.07	9,450,300	—	—	—	—	—
2018-01-16	$15.82	$15.91	$15.72	$15.81	9,664,400	—	—	—	—	—
2018-01-12	$15.45	$15.87	$15.42	$15.81	15,520,700	—	—	—	—	—
2018-01-11	$15.20	$15.49	$15.17	$15.45	8,239,900	—	—	—	—	—
2018-01-10	$14.76	$15.31	$14.76	$15.19	10,171,300	—	—	—	—	—
2018-01-09	$14.85	$14.98	$14.81	$14.85	14,481,200	—	—	—	—	—
2018-01-08	$14.95	$14.97	$14.65	$14.82	13,052,100	—	—	—	—	—
2018-01-05	$15.06	$15.19	$14.96	$15.05	12,539,400	—	—	—	—	—
2018-01-04	$14.70	$15.07	$14.65	$15.06	11,333,500	—	—	—	—	—
2018-01-03	$14.60	$14.75	$14.54	$14.70	7,907,200	—	—	—	—	—
2018-01-02	$14.43	$14.63	$14.38	$14.61	7,155,700	—	—	—	—	—
2017-12-29	$14.67	$14.67	$14.36	$14.36	7,097,200	—	—	—	—	—
2017-12-28	$14.69	$14.70	$14.56	$14.61	3,686,400	—	—	—	—	—
2017-12-27	$14.72	$14.75	$14.61	$14.67	3,260,500	—	—	—	—	—
2017-12-26	$14.69	$14.78	$14.67	$14.74	2,882,800	—	—	—	—	—
2017-12-22	$14.71	$14.82	$14.68	$14.71	4,171,700	—	—	—	—	—
2017-12-21	$14.71	$14.85	$14.66	$14.72	7,888,300	—	—	—	—	—
2017-12-20	$14.79	$14.79	$14.64	$14.71	9,259,700	—	—	—	—	—
2017-12-19	$14.88	$14.90	$14.74	$14.80	9,792,600	—	—	—	—	—
2017-12-18	$14.45	$14.93	$14.43	$14.90	12,653,300	—	—	—	—	—
2017-12-15	$14.29	$14.48	$14.26	$14.41	20,251,000	—	—	—	—	—
2017-12-14	$14.30	$14.38	$14.22	$14.24	7,601,000	—	—	—	—	—
2017-12-13	$14.46	$14.55	$14.32	$14.32	8,640,800	—	—	—	—	—
2017-12-12	$14.45	$14.57	$14.35	$14.50	12,199,800	—	—	—	$0.07	—
2017-12-11	$14.25	$14.59	$14.23	$14.58	11,132,200	—	—	—	—	—
2017-12-08	$14.23	$14.39	$14.23	$14.34	8,114,600	—	—	—	—	—
2017-12-07	$14.20	$14.27	$14.12	$14.22	6,818,700	—	—	—	—	—
2017-12-06	$14.02	$14.23	$13.99	$14.16	7,091,000	—	—	—	—	—
2017-12-05	$14.11	$14.17	$14.00	$14.08	11,892,800	—	—	—	—	—
2017-12-04	$14.44	$14.52	$14.19	$14.23	11,095,700	—	—	—	—	—
2017-12-01	$13.90	$14.47	$13.75	$14.44	18,544,200	—	—	—	—	—
2017-11-30	$13.99	$14.17	$13.92	$13.95	15,101,600	—	—	—	—	—
2017-11-29	$13.95	$14.30	$13.79	$13.97	12,094,000	—	—	—	—	—
2017-11-28	$13.47	$13.95	$13.40	$13.88	16,054,700	—	—	—	—	—
2017-11-27	$13.21	$13.54	$13.15	$13.47	13,862,700	—	—	—	—	—
2017-11-24	$13.21	$13.39	$13.15	$13.32	8,555,500	—	—	—	—	—
2017-11-22	$13.20	$13.40	$12.81	$13.10	41,931,400	—	—	—	—	—
2017-11-21	$14.10	$14.31	$14.08	$14.12	13,733,900	—	—	—	—	—
2017-11-20	$13.68	$14.11	$13.66	$14.09	12,408,800	—	—	—	—	—
2017-11-17	$13.30	$13.69	$13.25	$13.68	12,897,100	—	—	—	—	—
2017-11-16	$13.21	$13.42	$13.21	$13.27	14,822,100	—	—	—	—	—
2017-11-15	$13.20	$13.32	$13.10	$13.16	12,002,200	—	—	—	—	—
2017-11-14	$13.38	$13.48	$13.23	$13.27	11,350,600	—	—	—	—	—
2017-11-13	$13.67	$13.69	$13.47	$13.48	14,572,600	—	—	—	—	—
2017-11-10	$13.72	$13.75	$13.60	$13.70	4,517,900	—	—	—	—	—
2017-11-09	$13.48	$13.75	$13.47	$13.72	6,230,900	—	—	—	—	—
2017-11-08	$13.56	$13.59	$13.46	$13.54	7,751,800	—	—	—	—	—
2017-11-07	$13.60	$13.74	$13.52	$13.57	7,362,300	—	—	—	—	—
2017-11-06	$13.46	$13.63	$13.24	$13.63	9,582,500	—	—	—	—	—
2017-11-03	$13.62	$13.63	$13.40	$13.50	9,542,900	—	—	—	—	—
2017-11-02	$13.57	$13.66	$13.48	$13.63	17,522,400	—	—	—	—	—
2017-11-01	$13.94	$13.94	$13.47	$13.60	15,500,000	—	—	—	—	—
2017-10-31	$14.02	$14.06	$13.88	$13.92	10,261,900	—	—	—	—	—
2017-10-30	$14.23	$14.28	$13.91	$13.98	11,940,100	—	—	—	—	—
2017-10-27	$14.27	$14.34	$14.18	$14.28	7,034,100	—	—	—	—	—
2017-10-26	$14.21	$14.31	$14.08	$14.25	7,007,000	—	—	—	—	—
2017-10-25	$14.28	$14.29	$13.88	$14.08	15,537,300	—	—	—	—	—
2017-10-24	$14.25	$14.48	$14.23	$14.31	8,236,600	—	—	—	—	—
2017-10-23	$14.09	$14.32	$14.06	$14.25	8,558,400	—	—	—	—	—
2017-10-20	$13.88	$14.19	$13.80	$14.04	12,664,400	—	—	—	—	—
2017-10-19	$14.50	$14.53	$13.80	$13.86	23,836,500	—	—	—	—	—
2017-10-18	$14.67	$14.80	$14.66	$14.70	6,827,100	—	—	—	—	—
2017-10-17	$14.84	$14.89	$14.55	$14.61	12,841,100	—	—	—	—	—
2017-10-16	$14.88	$14.96	$14.81	$14.86	6,351,400	—	—	—	—	—
2017-10-13	$14.65	$15.06	$14.64	$14.89	9,941,500	—	—	—	—	—
2017-10-12	$14.93	$14.94	$14.73	$14.80	8,238,400	—	—	—	—	—
2017-10-11	$14.94	$15.04	$14.85	$14.94	10,469,600	—	—	—	—	—
2017-10-10	$14.82	$15.03	$14.81	$14.96	9,359,400	—	—	—	—	—
2017-10-09	$14.84	$14.97	$14.77	$14.80	6,254,600	—	—	—	—	—
2017-10-06	$14.79	$14.85	$14.58	$14.80	11,827,300	—	—	—	—	—
2017-10-05	$14.84	$14.96	$14.76	$14.83	7,074,400	—	—	—	—	—
2017-10-04	$14.70	$14.89	$14.55	$14.80	7,636,300	—	—	—	—	—
2017-10-03	$14.97	$14.99	$14.62	$14.69	10,203,600	—	—	—	—	—
2017-10-02	$14.68	$15.00	$14.65	$14.97	13,719,600	—	—	—	—	—
2017-09-29	$14.60	$14.75	$14.54	$14.71	6,736,900	—	—	—	—	—
2017-09-28	$14.84	$14.94	$14.56	$14.57	11,473,100	—	—	—	—	—
2017-09-27	$14.89	$15.12	$14.82	$14.85	22,027,400	—	—	—	—	—
2017-09-26	$14.74	$15.08	$14.69	$14.89	25,926,100	—	—	—	—	—
2017-09-25	$14.19	$14.72	$14.17	$14.70	29,532,200	—	—	—	—	—
2017-09-22	$13.86	$14.29	$13.82	$14.26	22,932,500	—	—	—	—	—
2017-09-21	$13.60	$13.90	$13.51	$13.79	22,598,600	—	—	—	—	—
2017-09-20	$13.58	$13.68	$13.50	$13.63	17,348,000	—	—	—	—	—
2017-09-19	$13.56	$13.64	$13.47	$13.49	10,087,500	—	—	—	—	—
2017-09-18	$13.57	$13.72	$13.51	$13.54	12,586,100	—	—	—	—	—
2017-09-15	$13.37	$13.56	$13.32	$13.52	15,606,000	—	—	—	—	—
2017-09-14	$13.18	$13.53	$13.13	$13.47	16,071,700	—	—	—	—	—
2017-09-13	$13.08	$13.25	$12.97	$13.23	24,975,000	—	—	—	—	—
2017-09-12	$13.36	$13.41	$12.99	$13.12	19,398,000	—	—	—	$0.07	—
2017-09-11	$13.30	$13.47	$13.24	$13.35	16,505,900	—	—	—	—	—
2017-09-08	$13.29	$13.39	$13.06	$13.12	24,308,700	—	—	—	—	—
2017-09-07	$13.73	$13.77	$13.25	$13.25	27,036,800	—	—	—	—	—
2017-09-06	$14.29	$14.32	$13.60	$13.77	40,580,300	—	—	—	—	—
2017-09-05	$14.20	$14.40	$13.83	$14.04	26,755,900	—	—	—	—	—
2017-09-01	$14.13	$14.39	$13.82	$14.31	22,355,800	—	—	—	—	1.29-for-1
2017-08-31	$13.95	$14.07	$13.93	$14.01	14,603,081	—	—	—	—	—
2017-08-30	$13.87	$13.96	$13.79	$13.95	8,092,342	—	—	—	—	—
2017-08-29	$13.69	$13.92	$13.64	$13.90	7,612,447	—	—	—	—	—
2017-08-28	$13.95	$13.95	$13.71	$13.80	9,661,184	—	—	—	—	—
2017-08-25	$13.96	$14.07	$13.81	$13.93	11,647,146	—	—	—	—	—
2017-08-24	$13.75	$14.01	$13.70	$13.93	8,553,933	—	—	—	—	—
2017-08-23	$13.62	$13.77	$13.60	$13.74	9,091,317	—	—	—	—	—
2017-08-22	$13.47	$13.73	$13.46	$13.71	7,026,468	—	—	—	—	—
2017-08-21	$13.34	$13.46	$13.25	$13.43	7,851,557	—	—	—	—	—
2017-08-18	$13.39	$13.50	$13.26	$13.33	12,322,840	—	—	—	—	—
2017-08-17	$13.59	$13.72	$13.42	$13.42	11,823,997	—	—	—	—	—
2017-08-16	$13.76	$13.86	$13.60	$13.65	6,336,337	—	—	—	—	—
2017-08-15	$13.62	$13.84	$13.60	$13.77	10,719,969	—	—	—	—	—
2017-08-14	$13.57	$13.85	$13.55	$13.64	10,254,124	—	—	—	—	—
2017-08-11	$13.34	$13.48	$13.31	$13.42	6,805,276	—	—	—	—	—
2017-08-10	$13.65	$13.65	$13.24	$13.28	12,069,036	—	—	—	—	—
2017-08-09	$13.62	$13.73	$13.53	$13.69	8,984,846	—	—	—	—	—
2017-08-08	$13.65	$13.73	$13.59	$13.68	10,173,948	—	—	—	—	—
2017-08-07	$13.57	$13.69	$13.54	$13.68	5,909,292	—	—	—	—	—
2017-08-04	$13.41	$13.63	$13.41	$13.58	8,123,922	—	—	—	—	—
2017-08-03	$13.45	$13.47	$13.31	$13.41	8,584,869	—	—	—	—	—
2017-08-02	$13.65	$13.69	$13.40	$13.46	10,271,654	—	—	—	—	—
2017-08-01	$13.62	$13.65	$13.53	$13.62	9,943,346	—	—	—	—	—
2017-07-31	$13.65	$13.77	$13.58	$13.58	11,294,347	—	—	—	—	—
2017-07-28	$13.58	$13.62	$13.41	$13.58	11,777,593	—	—	—	—	—
2017-07-27	$13.73	$13.73	$13.49	$13.62	13,184,408	—	—	—	—	—
2017-07-26	$13.89	$13.93	$13.62	$13.66	10,281,322	—	—	—	—	—
2017-07-25	$13.84	$13.97	$13.76	$13.87	9,928,136	—	—	—	—	—
2017-07-24	$13.95	$14.04	$13.80	$13.84	14,075,236	—	—	—	—	—
2017-07-21	$13.86	$13.99	$13.79	$13.97	15,243,714	—	—	—	—	—
2017-07-20	$13.71	$13.91	$13.69	$13.89	18,859,617	—	—	—	—	—
2017-07-19	$13.38	$13.74	$13.38	$13.71	17,298,122	—	—	—	—	—
2017-07-18	$13.34	$13.38	$13.23	$13.30	13,542,750	—	—	—	—	—
2017-07-17	$13.34	$13.44	$13.26	$13.37	9,965,388	—	—	—	—	—
2017-07-14	$13.27	$13.37	$13.20	$13.34	7,901,054	—	—	—	—	—
2017-07-13	$13.03	$13.31	$13.00	$13.26	17,708,927	—	—	—	—	—
2017-07-12	$12.99	$13.07	$12.86	$13.03	13,454,195	—	—	—	—	—
2017-07-11	$12.96	$13.07	$12.85	$13.02	11,760,449	—	—	—	—	—
2017-07-10	$12.89	$13.06	$12.88	$12.99	13,109,903	—	—	—	—	—
2017-07-07	$12.82	$12.92	$12.72	$12.89	17,037,615	—	—	—	—	—
2017-07-06	$13.07	$13.13	$12.74	$12.79	18,738,064	—	—	—	—	—
2017-07-05	$12.97	$13.18	$12.96	$13.14	13,925,067	—	—	—	—	—
2017-07-03	$12.93	$13.10	$12.93	$12.93	5,886,347	—	—	—	—	—
2017-06-30	$12.98	$13.03	$12.86	$12.87	11,318,065	—	—	—	—	—
2017-06-29	$12.99	$13.03	$12.70	$12.92	16,378,163	—	—	—	—	—
2017-06-28	$12.87	$13.16	$12.80	$13.11	13,041,329	—	—	—	—	—
2017-06-27	$12.99	$13.03	$12.80	$12.80	12,662,749	—	—	—	—	—
2017-06-26	$13.09	$13.17	$13.03	$13.04	14,030,636	—	—	—	—	—
2017-06-23	$12.99	$13.19	$12.92	$13.07	22,420,479	—	—	—	—	—
2017-06-22	$12.83	$12.99	$12.80	$12.94	12,152,305	—	—	—	—	—
2017-06-21	$12.96	$13.03	$12.83	$12.85	13,225,011	—	—	—	—	—
2017-06-20	$12.95	$12.99	$12.79	$12.91	17,374,431	—	—	—	—	—
2017-06-19	$12.81	$13.01	$12.81	$12.97	14,374,026	—	—	—	—	—
2017-06-16	$12.86	$12.89	$12.75	$12.79	19,348,535	—	—	—	—	—
2017-06-15	$12.96	$13.00	$12.78	$12.82	23,054,281	—	—	—	—	—
2017-06-14	$13.07	$13.15	$12.92	$12.99	14,685,190	—	—	—	—	—
2017-06-13	$13.05	$13.17	$13.03	$13.10	15,699,633	—	—	—	—	—
2017-06-12	$13.10	$13.13	$12.85	$13.07	14,894,653	—	—	—	$0.05	—
2017-06-09	$13.22	$13.44	$13.04	$13.18	13,561,698	—	—	—	—	—
2017-06-08	$13.22	$13.28	$13.17	$13.23	13,795,265	—	—	—	—	—
2017-06-07	$13.21	$13.37	$13.20	$13.22	18,744,767	—	—	—	—	—
2017-06-06	$13.30	$13.34	$13.21	$13.21	17,818,492	—	—	—	—	—
2017-06-05	$13.45	$13.46	$13.29	$13.31	20,008,631	—	—	—	—	—
2017-06-02	$13.45	$13.64	$13.15	$13.50	38,591,113	—	—	—	—	—
2017-06-01	$14.24	$14.25	$13.55	$13.59	50,115,031	—	—	—	—	—
2017-05-31	$14.58	$14.64	$14.40	$14.59	30,786,476	—	—	—	—	—
2017-05-30	$14.57	$14.69	$14.50	$14.62	22,861,704	—	—	—	—	—
2017-05-26	$14.62	$14.65	$14.54	$14.61	17,319,777	—	—	—	—	—
2017-05-25	$14.72	$14.74	$14.59	$14.62	23,348,044	—	—	—	—	—
2017-05-24	$14.62	$14.72	$14.57	$14.67	15,162,120	—	—	—	—	—
2017-05-23	$14.64	$14.66	$14.55	$14.63	17,918,260	—	—	—	—	—
2017-05-22	$14.37	$14.62	$14.36	$14.58	17,436,561	—	—	—	—	—
2017-05-19	$14.62	$14.74	$14.33	$14.38	25,988,818	—	—	—	—	—
2017-05-18	$14.47	$14.71	$14.37	$14.57	16,026,524	—	—	—	—	—
2017-05-17	$14.83	$14.83	$14.52	$14.58	16,809,591	—	—	—	—	—
2017-05-16	$14.74	$14.86	$14.67	$14.83	12,260,839	—	—	—	—	—
2017-05-15	$14.66	$14.84	$14.64	$14.73	13,808,928	—	—	—	—	—
2017-05-12	$14.65	$14.76	$14.62	$14.65	12,393,091	—	—	—	—	—
2017-05-11	$14.68	$14.78	$14.59	$14.63	16,039,543	—	—	—	—	—
2017-05-10	$14.58	$14.74	$14.55	$14.74	14,653,868	—	—	—	—	—
2017-05-09	$14.64	$14.72	$14.46	$14.57	21,023,203	—	—	—	—	—
2017-05-08	$14.62	$14.70	$14.55	$14.65	11,736,345	—	—	—	—	—
2017-05-05	$14.62	$14.62	$14.48	$14.61	16,416,704	—	—	—	—	—
2017-05-04	$14.55	$14.58	$14.44	$14.55	8,458,547	—	—	—	—	—
2017-05-03	$14.48	$14.56	$14.41	$14.48	14,169,590	—	—	—	—	—
2017-05-02	$14.52	$14.62	$14.48	$14.51	10,110,143	—	—	—	—	—
2017-05-01	$14.50	$14.61	$14.46	$14.53	10,576,116	—	—	—	—	—
2017-04-28	$14.45	$14.51	$14.34	$14.45	11,964,369	—	—	—	—	—
2017-04-27	$14.43	$14.48	$14.30	$14.45	17,807,277	—	—	—	—	—
2017-04-26	$14.35	$14.57	$14.29	$14.44	14,089,028	—	—	—	—	—
2017-04-25	$14.34	$14.42	$14.29	$14.37	11,001,357	—	—	—	—	—
2017-04-24	$14.16	$14.38	$14.12	$14.31	18,105,939	—	—	—	—	—
2017-04-21	$14.20	$14.21	$13.98	$14.07	15,784,063	—	—	—	—	—
2017-04-20	$14.14	$14.28	$14.10	$14.22	13,204,387	—	—	—	—	—
2017-04-19	$14.08	$14.19	$14.03	$14.09	9,413,567	—	—	—	—	—
2017-04-18	$14.03	$14.12	$13.95	$14.07	10,324,761	—	—	—	—	—
2017-04-17	$13.98	$14.07	$13.95	$14.05	10,234,660	—	—	—	—	—
2017-04-13	$13.97	$14.09	$13.92	$13.96	20,986,725	—	—	—	—	—
2017-04-12	$14.22	$14.23	$13.92	$14.00	17,688,947	—	—	—	—	—
2017-04-11	$14.17	$14.24	$14.03	$14.10	14,620,998	—	—	—	—	—
2017-04-10	$14.23	$14.36	$14.15	$14.20	28,411,107	—	—	—	—	—
2017-04-07	$13.93	$14.31	$13.89	$14.18	36,280,967	—	—	—	—	—
2017-04-06	$13.95	$14.07	$13.89	$13.98	15,977,155	—	—	—	—	—
2017-04-05	$13.95	$14.04	$13.79	$13.89	24,502,601	—	—	—	—	—
2017-04-04	$13.50	$13.89	$13.46	$13.89	24,554,419	—	—	—	—	—
2017-04-03	$13.96	$14.01	$13.43	$13.63	41,268,108	—	—	—	—	1.33-for-1
2017-03-31	$13.62	$13.95	$13.62	$13.77	24,476,303	—	—	—	—	—
2017-03-30	$13.72	$13.84	$13.67	$13.73	15,394,686	—	—	—	—	—
2017-03-29	$13.37	$13.91	$13.31	$13.76	29,644,340	—	—	—	—	—
2017-03-28	$13.19	$13.49	$13.15	$13.37	14,497,071	—	—	—	—	—
2017-03-27	$13.11	$13.28	$13.01	$13.21	11,508,463	—	—	—	—	—
2017-03-24	$13.29	$13.51	$13.15	$13.23	15,784,392	—	—	—	—	—
2017-03-23	$13.05	$13.34	$13.01	$13.25	16,796,251	—	—	—	—	—
2017-03-22	$12.91	$13.11	$12.84	$13.08	15,644,338	—	—	—	—	—
2017-03-21	$13.34	$13.41	$12.90	$12.93	27,868,897	—	—	—	—	—
2017-03-20	$13.23	$13.41	$13.17	$13.34	14,750,165	—	—	—	—	—
2017-03-17	$13.16	$13.36	$13.08	$13.28	21,287,078	—	—	—	—	—
2017-03-16	$13.19	$13.29	$13.08	$13.16	17,717,954	—	—	—	—	—
2017-03-15	$12.92	$13.28	$12.85	$13.19	24,111,717	—	—	—	—	—
2017-03-14	$12.93	$12.98	$12.80	$12.92	17,357,669	—	—	—	—	—
2017-03-13	$12.90	$13.04	$12.89	$12.97	17,357,669	—	—	—	$0.04	—
2017-03-10	$13.09	$13.19	$12.90	$13.00	19,189,374	—	—	—	—	—
2017-03-09	$13.09	$13.19	$13.01	$13.06	18,977,230	—	—	—	—	—
2017-03-08	$13.25	$13.28	$13.12	$13.15	21,858,303	—	—	—	—	—
2017-03-07	$13.35	$13.48	$13.19	$13.26	23,911,616	—	—	—	—	—
2017-03-06	$13.28	$13.44	$13.27	$13.41	26,772,730	—	—	—	—	—
2017-03-03	$13.32	$13.52	$13.30	$13.40	19,903,406	—	—	—	—	—
2017-03-02	$13.44	$13.49	$13.27	$13.34	18,544,338	—	—	—	—	—
2017-03-01	$13.37	$13.54	$13.33	$13.47	22,835,751	—	—	—	—	—
2017-02-28	$12.83	$13.30	$12.79	$13.26	31,589,602	—	—	—	—	—
2017-02-27	$13.23	$13.23	$12.94	$12.97	32,712,094	—	—	—	—	—
2017-02-24	$12.86	$13.36	$12.84	$13.34	80,662,819	—	—	—	—	—
2017-02-23	$14.43	$14.45	$14.24	$14.33	22,893,390	—	—	—	—	—
2017-02-22	$14.26	$14.46	$14.24	$14.40	13,138,519	—	—	—	—	—
2017-02-21	$14.18	$14.36	$14.16	$14.33	16,285,418	—	—	—	—	—
2017-02-17	$14.09	$14.19	$14.02	$14.18	13,047,673	—	—	—	—	—
2017-02-16	$14.16	$14.23	$14.07	$14.14	11,783,408	—	—	—	—	—
2017-02-15	$14.08	$14.20	$14.00	$14.17	11,762,417	—	—	—	—	—
2017-02-14	$14.00	$14.04	$13.93	$14.03	16,786,616	—	—	—	—	—
2017-02-13	$13.96	$14.08	$13.93	$14.02	11,128,048	—	—	—	—	—
2017-02-10	$14.00	$14.10	$13.94	$13.94	14,299,723	—	—	—	—	—
2017-02-09	$13.73	$14.02	$13.69	$14.00	12,060,590	—	—	—	—	—
2017-02-08	$13.73	$13.88	$13.69	$13.73	10,469,074	—	—	—	—	—
2017-02-07	$13.68	$13.83	$13.67	$13.77	11,192,397	—	—	—	—	—
2017-02-06	$13.57	$13.75	$13.55	$13.68	9,451,537	—	—	—	—	—
2017-02-03	$13.22	$13.70	$13.22	$13.66	23,112,761	—	—	—	—	—
2017-02-02	$12.94	$13.21	$12.94	$13.19	14,275,291	—	—	—	—	—
2017-02-01	$13.21	$13.24	$13.00	$13.13	16,757,711	—	—	—	—	—
2017-01-31	$12.87	$13.19	$12.69	$13.18	21,481,845	—	—	—	—	—
2017-01-30	$13.07	$13.07	$12.78	$12.87	16,078,951	—	—	—	—	—
2017-01-27	$13.21	$13.25	$13.07	$13.11	11,716,995	—	—	—	—	—
2017-01-26	$13.34	$13.42	$13.15	$13.15	10,554,758	—	—	—	—	—
2017-01-25	$13.38	$13.45	$13.27	$13.36	12,553,013	—	—	—	—	—
2017-01-24	$13.20	$13.42	$13.17	$13.30	14,144,701	—	—	—	—	—
2017-01-23	$13.26	$13.33	$13.01	$13.12	15,614,573	—	—	—	—	—
2017-01-20	$13.25	$13.31	$13.16	$13.30	15,579,301	—	—	—	—	—
2017-01-19	$13.25	$13.30	$13.18	$13.23	9,976,651	—	—	—	—	—
2017-01-18	$13.23	$13.36	$13.13	$13.29	14,536,128	—	—	—	—	—
2017-01-17	$13.27	$13.36	$13.16	$13.19	10,155,589	—	—	—	—	—
2017-01-13	$13.22	$13.40	$13.22	$13.33	9,905,248	—	—	—	—	—
2017-01-12	$13.21	$13.27	$13.03	$13.22	14,234,514	—	—	—	—	—
2017-01-11	$13.32	$13.36	$13.14	$13.23	15,961,609	—	—	—	—	—
2017-01-10	$13.19	$13.37	$13.08	$13.34	23,212,897	—	—	—	—	—
2017-01-09	$13.45	$13.47	$13.08	$13.11	24,591,408	—	—	—	—	—
2017-01-06	$13.70	$13.70	$13.02	$13.43	25,019,655	—	—	—	—	—
2017-01-05	$13.63	$13.70	$13.56	$13.69	19,883,103	—	—	—	—	—
2017-01-04	$13.54	$13.78	$13.51	$13.63	11,969,056	—	—	—	—	—
2017-01-03	$13.48	$13.64	$13.36	$13.48	13,861,841	—	—	—	—	—
2016-12-30	$13.50	$13.63	$13.39	$13.45	10,862,394	—	—	—	—	—
2016-12-29	$13.53	$13.64	$13.47	$13.57	8,858,805	—	—	—	—	—
2016-12-28	$13.84	$13.84	$13.54	$13.54	11,347,591	—	—	—	—	—
2016-12-27	$13.84	$13.89	$13.73	$13.80	6,512,137	—	—	—	—	—
2016-12-23	$13.82	$13.86	$13.76	$13.84	10,125,823	—	—	—	—	—
2016-12-22	$13.90	$13.94	$13.67	$13.81	11,015,867	—	—	—	—	—
2016-12-21	$13.86	$13.97	$13.83	$13.89	9,327,829	—	—	—	—	—
2016-12-20	$13.82	$13.94	$13.75	$13.86	15,602,185	—	—	—	—	—
2016-12-19	$13.61	$13.89	$13.61	$13.79	11,699,617	—	—	—	—	—
2016-12-16	$13.73	$13.82	$13.59	$13.65	35,485,116	—	—	—	—	—
2016-12-15	$13.86	$13.87	$13.76	$13.79	27,706,305	—	—	—	—	—
2016-12-14	$13.80	$14.17	$13.79	$13.90	16,920,304	—	—	—	—	—
2016-12-13	$13.86	$14.08	$13.80	$13.91	18,690,585	—	—	—	—	—
2016-12-12	$14.00	$14.08	$13.77	$13.89	21,249,914	—	—	—	$0.04	—
2016-12-09	$14.27	$14.40	$14.13	$14.25	22,907,671	—	—	—	—	—
2016-12-08	$14.33	$14.41	$14.25	$14.32	12,216,300	—	—	—	—	—
2016-12-07	$13.86	$14.41	$13.84	$14.34	28,028,909	—	—	—	—	—
2016-12-06	$14.04	$14.05	$13.89	$13.93	16,941,294	—	—	—	—	—
2016-12-05	$13.90	$14.08	$13.85	$14.07	17,673,908	—	—	—	—	—
2016-12-02	$13.58	$13.89	$13.57	$13.86	12,629,234	—	—	—	—	—
2016-12-01	$13.82	$13.89	$13.56	$13.58	20,974,453	—	—	—	—	—
2016-11-30	$13.83	$13.89	$13.73	$13.83	24,902,141	—	—	—	—	—
2016-11-29	$13.50	$13.89	$13.50	$13.80	24,233,188	—	—	—	—	—
2016-11-28	$13.35	$13.59	$13.30	$13.57	37,604,498	—	—	—	—	—
2016-11-25	$13.38	$13.59	$13.20	$13.50	18,320,149	—	—	—	—	—
2016-11-23	$13.19	$13.73	$13.06	$13.69	37,097,794	—	—	—	—	—
2016-11-22	$13.43	$13.57	$13.14	$13.29	41,580,190	—	—	—	—	—
2016-11-21	$13.61	$13.69	$13.26	$13.44	40,098,274	—	—	—	—	—
2016-11-18	$13.77	$13.86	$13.52	$13.55	28,549,550	—	—	—	—	—
2016-11-17	$13.64	$13.76	$13.52	$13.72	18,754,934	—	—	—	—	—
2016-11-16	$13.55	$13.75	$13.49	$13.68	19,870,715	—	—	—	—	—
2016-11-15	$13.64	$13.68	$13.45	$13.61	25,421,921	—	—	—	—	—
2016-11-14	$13.57	$13.73	$13.41	$13.57	21,289,487	—	—	—	—	—
2016-11-11	$13.38	$13.59	$13.32	$13.55	16,257,201	—	—	—	—	—
2016-11-10	$13.57	$13.77	$13.32	$13.41	22,441,744	—	—	—	—	—
2016-11-09	$13.04	$13.69	$13.00	$13.50	26,421,737	—	—	—	—	—
2016-11-08	$13.43	$13.65	$13.30	$13.51	22,014,013	—	—	—	—	—
2016-11-07	$13.01	$13.48	$13.00	$13.43	18,590,104	—	—	—	—	—
2016-11-04	$12.58	$13.02	$12.51	$12.81	13,275,991	—	—	—	—	—
2016-11-03	$12.83	$12.89	$12.65	$12.67	12,041,664	—	—	—	—	—
2016-11-02	$12.81	$12.89	$12.71	$12.80	14,294,905	—	—	—	—	—
2016-11-01	$13.03	$13.11	$12.65	$12.83	12,696,336	—	—	—	—	—
2016-10-31	$12.93	$13.09	$12.91	$13.06	14,006,884	—	—	—	—	—
2016-10-28	$12.90	$13.07	$12.79	$12.89	12,916,567	—	—	—	—	—
2016-10-27	$12.72	$13.01	$12.72	$12.90	21,757,478	—	—	—	—	—
2016-10-26	$12.51	$12.68	$12.48	$12.67	13,082,601	—	—	—	—	—
2016-10-25	$12.60	$12.61	$12.43	$12.55	15,908,616	—	—	—	—	—
2016-10-24	$12.60	$12.66	$12.55	$12.60	15,560,891	—	—	—	—	—
2016-10-21	$12.61	$12.63	$12.47	$12.57	20,590,424	—	—	—	—	—
2016-10-20	$12.57	$12.73	$12.52	$12.72	18,222,937	—	—	—	—	—
2016-10-19	$12.56	$12.77	$12.53	$12.63	30,091,857	—	—	—	—	—
2016-10-18	$12.52	$12.55	$12.26	$12.48	20,106,431	—	—	—	—	—
2016-10-17	$12.50	$12.61	$12.33	$12.36	20,037,265	—	—	—	—	—
2016-10-14	$12.52	$12.76	$12.48	$12.51	23,332,992	—	—	—	—	—
2016-10-13	$12.66	$12.76	$12.47	$12.65	23,763,648	—	—	—	—	—
2016-10-12	$12.83	$12.86	$12.67	$12.79	13,356,341	—	—	—	—	—
2016-10-11	$13.08	$13.08	$12.73	$12.77	17,394,317	—	—	—	—	—
2016-10-10	$13.07	$13.19	$13.04	$13.08	15,833,256	—	—	—	—	—
2016-10-07	$13.18	$13.19	$12.89	$12.98	16,110,609	—	—	—	$0.03	—
2016-10-06	$13.22	$13.28	$13.15	$13.18	11,269,994	—	—	—	—	—
2016-10-05	$13.05	$13.29	$13.05	$13.25	12,511,204	—	—	—	—	—
2016-10-04	$13.18	$13.33	$12.94	$13.01	15,717,118	—	—	—	—	—
2016-10-03	$13.13	$13.27	$13.11	$13.16	20,113,314	—	—	—	—	—
2016-09-30	$13.41	$13.54	$13.13	$13.22	27,890,404	—	—	—	—	—
2016-09-29	$13.34	$13.55	$13.30	$13.31	15,577,065	—	—	—	—	—
2016-09-28	$13.37	$13.48	$13.26	$13.39	12,168,813	—	—	—	—	—
2016-09-27	$13.19	$13.38	$13.11	$13.32	22,581,969	—	—	—	—	—
2016-09-26	$13.29	$13.35	$13.16	$13.25	13,948,729	—	—	—	—	—
2016-09-23	$13.44	$13.52	$13.32	$13.36	12,469,050	—	—	—	—	—
2016-09-22	$13.45	$13.68	$13.45	$13.51	17,617,129	—	—	—	—	—
2016-09-21	$13.14	$13.44	$13.12	$13.44	18,368,841	—	—	—	—	—
2016-09-20	$13.23	$13.34	$13.15	$13.15	16,635,035	—	—	—	—	—
2016-09-19	$13.00	$13.37	$13.00	$13.18	20,660,279	—	—	—	—	—
2016-09-16	$12.83	$12.97	$12.76	$12.94	28,129,562	—	—	—	—	—
2016-09-15	$12.39	$12.87	$12.37	$12.86	22,183,488	—	—	—	—	—
2016-09-14	$12.28	$12.45	$12.26	$12.41	18,886,212	—	—	—	—	—
2016-09-13	$12.26	$12.42	$12.23	$12.30	20,650,988	—	—	—	—	—
2016-09-12	$12.04	$12.45	$11.99	$12.37	21,937,448	—	—	—	—	—
2016-09-09	$12.29	$12.48	$12.16	$12.16	27,124,584	—	—	—	—	—
2016-09-08	$12.79	$12.90	$12.39	$12.43	50,323,029	—	—	—	—	—
2016-09-07	$12.79	$12.97	$12.50	$12.84	35,346,783	—	—	—	—	—
2016-09-06	$12.89	$12.89	$12.64	$12.71	14,693,214	—	—	—	—	—
2016-09-02	$12.89	$12.96	$12.75	$12.91	11,299,759	—	—	—	—	—
2016-09-01	$12.46	$12.97	$12.25	$12.88	32,542,619	—	—	—	—	—
2016-08-31	$12.52	$12.60	$12.30	$12.48	16,448,183	—	—	—	—	—
2016-08-30	$12.69	$12.76	$12.47	$12.54	15,767,186	—	—	—	—	—
2016-08-29	$12.65	$12.86	$12.63	$12.69	10,135,630	—	—	—	—	—
2016-08-26	$12.73	$12.84	$12.56	$12.66	9,102,436	—	—	—	—	—
2016-08-25	$12.57	$12.75	$12.47	$12.69	12,335,363	—	—	—	—	—
2016-08-24	$12.74	$12.82	$12.59	$12.61	7,765,219	—	—	—	—	—
2016-08-23	$12.80	$12.83	$12.71	$12.75	13,619,071	—	—	—	—	—
2016-08-22	$12.68	$12.77	$12.57	$12.75	7,638,586	—	—	—	—	—
2016-08-19	$12.66	$12.76	$12.64	$12.72	10,394,402	—	—	—	—	—
2016-08-18	$12.52	$12.72	$12.52	$12.71	11,558,875	—	—	—	—	—
2016-08-17	$12.82	$12.90	$12.48	$12.58	16,809,156	—	—	—	—	—
2016-08-16	$12.73	$12.89	$12.68	$12.82	10,498,152	—	—	—	—	—
2016-08-15	$12.75	$12.90	$12.73	$12.79	12,316,609	—	—	—	—	—
2016-08-12	$12.60	$12.76	$12.49	$12.72	18,171,321	—	—	—	—	—
2016-08-11	$12.55	$12.71	$12.51	$12.66	13,035,974	—	—	—	—	—
2016-08-10	$12.63	$12.64	$12.46	$12.53	9,788,938	—	—	—	—	—
2016-08-09	$12.63	$12.71	$12.57	$12.61	13,865,282	—	—	—	—	—
2016-08-08	$12.79	$12.89	$12.54	$12.58	13,379,397	—	—	—	—	—
2016-08-05	$12.69	$12.90	$12.65	$12.73	16,329,980	—	—	—	—	—
2016-08-04	$12.48	$12.74	$12.47	$12.65	15,358,554	—	—	—	—	—
2016-08-03	$12.07	$12.51	$12.02	$12.50	23,912,476	—	—	—	—	—
2016-08-02	$12.22	$12.26	$12.00	$12.07	18,970,348	—	—	—	—	—
2016-08-01	$12.29	$12.55	$11.99	$12.25	23,908,347	—	—	—	—	—
2016-07-29	$11.81	$12.73	$11.68	$12.22	54,130,278	—	—	—	—	—
2016-07-28	$11.80	$11.87	$11.71	$11.80	7,497,328	—	—	—	—	—
2016-07-27	$11.91	$12.01	$11.77	$11.83	11,275,327	—	—	—	—	—
2016-07-26	$11.73	$11.89	$11.71	$11.89	13,674,300	—	—	—	—	—
2016-07-25	$11.83	$11.91	$11.73	$11.75	16,715,041	—	—	—	—	—
2016-07-22	$11.52	$11.65	$11.47	$11.65	14,395,042	—	—	—	—	—
2016-07-21	$11.64	$11.72	$11.45	$11.48	15,580,334	—	—	—	—	—
2016-07-20	$11.51	$11.67	$11.46	$11.66	9,143,041	—	—	—	—	—
2016-07-19	$11.44	$11.59	$11.44	$11.50	9,522,768	—	—	—	—	—
2016-07-18	$11.46	$11.61	$11.42	$11.50	10,118,425	—	—	—	—	—
2016-07-15	$11.67	$11.72	$11.44	$11.49	15,047,133	—	—	—	—	—
2016-07-14	$11.40	$11.72	$11.40	$11.62	25,671,058	—	—	—	—	—
2016-07-13	$11.44	$11.48	$11.22	$11.33	11,816,099	—	—	—	—	—
2016-07-12	$11.29	$11.57	$11.29	$11.44	22,280,355	—	—	—	—	—
2016-07-11	$11.13	$11.31	$11.12	$11.24	17,483,786	—	—	—	—	—
2016-07-08	$10.90	$11.07	$10.80	$11.07	18,751,493	—	—	—	—	—
2016-07-07	$10.66	$10.87	$10.66	$10.73	10,799,938	—	—	—	—	—
2016-07-06	$10.46	$10.71	$10.42	$10.69	12,498,988	—	—	—	—	—
2016-07-05	$10.69	$10.71	$10.43	$10.58	10,555,274	—	—	—	—	—
2016-07-01	$10.73	$10.83	$10.55	$10.75	15,361,995	—	—	—	—	—
2016-06-30	$10.42	$10.75	$10.39	$10.62	21,494,405	—	—	—	—	—
2016-06-29	$10.31	$10.41	$10.23	$10.33	14,211,630	—	—	—	—	—
2016-06-28	$10.17	$10.22	$9.94	$10.11	23,461,174	—	—	—	—	—
2016-06-27	$10.46	$10.47	$9.86	$10.00	31,383,479	—	—	—	—	—
2016-06-24	$10.82	$11.09	$10.53	$10.55	43,737,768	—	—	—	—	—
2016-06-23	$11.26	$11.44	$11.24	$11.42	17,522,843	—	—	—	—	—
2016-06-22	$11.43	$11.48	$11.15	$11.16	18,191,967	—	—	—	—	—
2016-06-21	$11.28	$11.54	$11.19	$11.48	19,885,684	—	—	—	—	—
2016-06-20	$11.17	$11.40	$11.14	$11.26	27,304,382	—	—	—	—	—
2016-06-17	$10.80	$11.05	$10.75	$11.01	28,631,964	—	—	—	—	—
2016-06-16	$10.86	$10.94	$10.80	$10.85	21,213,266	—	—	—	—	—
2016-06-15	$10.71	$11.08	$10.70	$10.93	20,590,940	—	—	—	—	—
2016-06-14	$10.73	$10.83	$10.59	$10.64	24,700,491	—	—	—	—	—
2016-06-13	$11.05	$11.13	$10.80	$10.81	17,458,838	—	—	—	—	—
2016-06-10	$11.22	$11.23	$10.98	$11.11	16,914,282	—	—	—	—	—
2016-06-09	$11.27	$11.42	$11.23	$11.36	16,130,912	—	—	—	—	—
2016-06-08	$11.20	$11.40	$11.16	$11.25	27,220,419	—	—	—	—	—
2016-06-07	$10.95	$11.19	$10.91	$11.14	24,580,224	—	—	—	—	—
2016-06-06	$10.62	$11.03	$10.62	$10.98	22,094,191	—	—	—	$0.03	—
2016-06-03	$10.69	$10.75	$10.62	$10.67	15,976,234	—	—	—	—	—
2016-06-02	$10.54	$10.77	$10.52	$10.75	23,508,489	—	—	—	—	—
2016-06-01	$10.64	$10.68	$10.54	$10.63	21,150,982	—	—	—	—	—
2016-05-31	$10.46	$10.73	$10.32	$10.73	42,932,892	—	—	—	—	—
2016-05-27	$10.15	$10.66	$10.15	$10.61	39,501,412	—	—	—	—	—
2016-05-26	$9.88	$10.28	$9.79	$10.11	37,393,042	—	—	—	—	—
2016-05-25	$10.65	$10.75	$9.95	$10.08	75,418,560	—	—	—	—	—
2016-05-24	$9.36	$9.50	$9.29	$9.44	21,613,812	—	—	—	—	—
2016-05-23	$9.23	$9.46	$9.22	$9.34	14,882,648	—	—	—	—	—
2016-05-20	$9.16	$9.29	$9.10	$9.22	15,455,593	—	—	—	—	—
2016-05-19	$9.01	$9.18	$8.94	$9.17	11,501,753	—	—	—	—	—
2016-05-18	$9.18	$9.26	$9.02	$9.11	11,315,244	—	—	—	—	—
2016-05-17	$9.23	$9.42	$9.12	$9.19	25,107,403	—	—	—	—	—
2016-05-16	$9.16	$9.35	$9.13	$9.28	15,174,282	—	—	—	—	—
2016-05-13	$9.24	$9.37	$9.12	$9.17	11,680,863	—	—	—	—	—
2016-05-12	$9.35	$9.38	$9.21	$9.24	9,321,807	—	—	—	—	—
2016-05-11	$9.24	$9.51	$9.23	$9.31	11,132,349	—	—	—	—	—
2016-05-10	$9.24	$9.24	$9.07	$9.24	8,192,777	—	—	—	—	—
2016-05-09	$9.13	$9.28	$9.11	$9.22	8,505,230	—	—	—	—	—
2016-05-06	$9.08	$9.22	$9.04	$9.17	8,574,569	—	—	—	—	—
2016-05-05	$9.27	$9.28	$9.09	$9.14	6,054,985	—	—	—	—	—
2016-05-04	$9.18	$9.30	$9.11	$9.26	11,420,887	—	—	—	—	—
2016-05-03	$9.43	$9.44	$9.17	$9.26	19,039,170	—	—	—	—	—
2016-05-02	$9.68	$9.74	$9.46	$9.53	14,557,979	—	—	—	—	—
2016-04-29	$9.82	$9.83	$9.60	$9.68	12,195,481	—	—	—	—	—
2016-04-28	$9.98	$10.10	$9.83	$9.90	8,237,340	—	—	—	—	—
2016-04-27	$10.05	$10.18	$10.03	$10.06	10,948,938	—	—	—	—	—
2016-04-26	$10.03	$10.15	$10.01	$10.09	10,813,874	—	—	—	—	—
2016-04-25	$10.09	$10.12	$9.78	$10.00	10,051,667	—	—	—	—	—
2016-04-22	$10.14	$10.29	$10.07	$10.17	13,692,194	—	—	—	—	—
2016-04-21	$10.08	$10.31	$10.07	$10.15	10,272,415	—	—	—	—	—
2016-04-20	$9.92	$10.17	$9.92	$10.11	9,360,003	—	—	—	—	—
2016-04-19	$10.15	$10.16	$9.97	$10.02	11,079,872	—	—	—	—	—
2016-04-18	$10.00	$10.16	$9.96	$10.14	9,740,935	—	—	—	—	—
2016-04-15	$10.12	$10.16	$9.79	$10.11	20,409,250	—	—	—	—	—
2016-04-14	$10.09	$10.11	$9.92	$10.03	11,503,990	—	—	—	—	—
2016-04-13	$10.05	$10.18	$9.97	$10.17	14,182,897	—	—	—	—	—
2016-04-12	$10.29	$10.32	$9.99	$10.02	15,120,085	—	—	—	—	—
2016-04-11	$10.43	$10.50	$10.26	$10.30	10,114,296	—	—	—	—	—
2016-04-08	$10.37	$10.63	$10.35	$10.40	12,525,312	—	—	—	—	—
2016-04-07	$10.34	$10.48	$10.24	$10.31	16,196,809	—	—	—	—	—
2016-04-06	$10.26	$10.45	$10.15	$10.44	17,879,858	—	—	—	—	—
2016-04-05	$10.39	$10.41	$10.21	$10.24	14,280,625	—	—	—	—	—
2016-04-04	$10.72	$10.72	$10.42	$10.48	13,191,512	—	—	—	—	—
2016-04-01	$10.24	$10.78	$10.21	$10.69	25,550,102	—	—	—	—	—
2016-03-31	$10.37	$10.44	$10.18	$10.30	17,876,245	—	—	—	—	—
2016-03-30	$10.30	$10.41	$10.25	$10.40	18,156,352	—	—	—	—	—
2016-03-29	$10.10	$10.28	$10.01	$10.26	10,197,054	—	—	—	—	—
2016-03-28	$10.16	$10.27	$10.01	$10.18	9,518,639	—	—	—	—	—
2016-03-24	$10.12	$10.25	$9.94	$10.21	15,261,342	—	—	—	—	—
2016-03-23	$10.18	$10.21	$9.93	$10.15	19,674,400	—	—	—	—	—
2016-03-22	$10.12	$10.51	$10.08	$10.18	19,474,127	—	—	—	—	—
2016-03-21	$10.07	$10.43	$10.05	$10.29	18,463,127	—	—	—	—	—
2016-03-18	$9.98	$10.22	$9.93	$10.07	53,273,441	—	—	—	—	—
2016-03-17	$9.96	$10.07	$9.86	$9.97	18,699,360	—	—	—	—	—
2016-03-16	$9.71	$10.01	$9.65	$9.99	21,531,053	—	—	—	—	—
2016-03-15	$9.51	$9.81	$9.44	$9.75	23,974,588	—	—	—	—	—
2016-03-14	$9.42	$9.63	$9.32	$9.54	16,641,917	—	—	—	—	—
2016-03-11	$9.30	$9.56	$9.30	$9.49	26,984,531	—	—	—	—	—
2016-03-10	$9.04	$9.42	$9.02	$9.24	24,578,332	—	—	—	—	—
2016-03-09	$8.92	$9.20	$8.89	$9.00	19,045,536	—	—	—	—	—
2016-03-08	$9.15	$9.18	$8.84	$8.85	21,215,331	—	—	—	—	—
2016-03-07	$8.79	$9.29	$8.75	$9.28	31,792,800	—	—	—	$0.03	—
2016-03-04	$8.66	$9.21	$8.61	$8.97	57,415,854	—	—	—	—	—
2016-03-03	$8.08	$8.11	$7.72	$7.90	17,256,500	—	—	—	—	—
2016-03-02	$7.78	$8.17	$7.76	$8.08	17,234,305	—	—	—	—	—
2016-03-01	$7.80	$7.83	$7.61	$7.72	14,373,879	—	—	—	—	—
2016-02-29	$7.74	$7.83	$7.67	$7.71	21,932,459	—	—	—	—	—
2016-02-26	$8.01	$8.02	$7.64	$7.81	18,624,516	—	—	—	—	—
2016-02-25	$7.82	$7.97	$7.70	$7.95	20,784,159	—	—	—	—	—
2016-02-24	$7.56	$7.89	$7.45	$7.86	22,757,638	—	—	—	—	—
2016-02-23	$7.97	$8.03	$7.46	$7.61	25,201,001	—	—	—	—	—
2016-02-22	$7.99	$8.07	$7.89	$8.02	18,505,625	—	—	—	—	—
2016-02-19	$7.85	$7.99	$7.70	$7.95	16,198,014	—	—	—	—	—
2016-02-18	$7.58	$7.96	$7.57	$7.86	20,189,190	—	—	—	—	—
2016-02-17	$7.20	$7.64	$7.19	$7.57	14,910,693	—	—	—	—	—
2016-02-16	$7.21	$7.26	$7.13	$7.17	20,606,942	—	—	—	—	—
2016-02-12	$7.27	$7.43	$7.08	$7.14	18,150,846	—	—	—	—	—
2016-02-11	$7.31	$7.36	$6.98	$7.21	16,920,476	—	—	—	—	—
2016-02-10	$7.42	$7.60	$7.39	$7.47	10,292,717	—	—	—	—	—
2016-02-09	$7.19	$7.47	$7.15	$7.39	11,504,506	—	—	—	—	—
2016-02-08	$7.56	$7.58	$7.19	$7.27	25,491,603	—	—	—	—	—
2016-02-05	$7.96	$7.99	$7.58	$7.67	22,759,014	—	—	—	—	—
2016-02-04	$7.74	$8.07	$7.74	$8.05	11,182,073	—	—	—	—	—
2016-02-03	$7.94	$8.00	$7.62	$7.77	12,995,369	—	—	—	—	—
2016-02-02	$7.96	$8.12	$7.76	$7.82	16,650,692	—	—	—	—	—
2016-02-01	$7.95	$8.07	$7.86	$8.01	16,430,633	—	—	—	—	—
2016-01-29	$7.79	$8.07	$7.76	$8.00	19,548,799	—	—	—	—	—
2016-01-28	$7.82	$7.96	$7.60	$7.67	16,989,470	—	—	—	—	—
2016-01-27	$7.86	$7.91	$7.53	$7.78	31,803,640	—	—	—	—	—
2016-01-26	$7.76	$7.98	$7.76	$7.90	18,454,869	—	—	—	—	—
2016-01-25	$7.72	$7.88	$7.63	$7.75	19,241,679	—	—	—	—	—
2016-01-22	$7.38	$7.81	$7.35	$7.76	26,272,736	—	—	—	—	—
2016-01-21	$6.97	$7.29	$6.87	$7.21	28,784,234	—	—	—	—	—
2016-01-20	$6.97	$7.09	$6.76	$7.01	28,630,244	—	—	—	—	—
2016-01-19	$7.37	$7.43	$7.09	$7.16	22,239,750	—	—	—	—	—
2016-01-15	$7.32	$7.44	$7.26	$7.29	33,945,733	—	—	—	—	—
2016-01-14	$7.41	$7.65	$7.35	$7.56	22,973,740	—	—	—	—	—
2016-01-13	$7.76	$7.76	$7.28	$7.41	30,489,650	—	—	—	—	—
2016-01-12	$7.76	$7.80	$7.61	$7.71	21,435,562	—	—	—	—	—
2016-01-11	$7.81	$7.97	$7.60	$7.71	25,998,996	—	—	—	—	—
2016-01-08	$8.00	$8.15	$7.74	$7.87	28,272,024	—	—	—	—	—
2016-01-07	$8.43	$8.46	$7.93	$7.97	34,143,941	—	—	—	—	—
2016-01-06	$8.50	$8.72	$8.43	$8.60	19,468,277	—	—	—	—	—
2016-01-05	$8.79	$8.86	$8.68	$8.74	17,770,259	—	—	—	—	—
2016-01-04	$8.70	$8.81	$8.57	$8.79	25,940,497	—	—	—	—	—
2015-12-31	$8.85	$8.90	$8.78	$8.83	11,644,903	—	—	—	—	—
2015-12-30	$8.89	$9.00	$8.81	$8.88	10,796,841	—	—	—	—	—
2015-12-29	$8.89	$8.97	$8.82	$8.83	10,797,873	—	—	—	—	—
2015-12-28	$8.65	$8.88	$8.61	$8.85	10,203,937	—	—	—	—	—
2015-12-24	$8.61	$8.82	$8.60	$8.73	3,748,234	—	—	—	—	—
2015-12-23	$8.25	$8.70	$8.17	$8.67	19,359,710	—	—	—	—	—
2015-12-22	$8.16	$8.22	$8.09	$8.17	12,547,163	—	—	—	—	—
2015-12-21	$8.21	$8.37	$8.06	$8.15	16,970,372	—	—	—	—	—
2015-12-18	$8.29	$8.36	$8.14	$8.23	33,271,447	—	—	—	—	—
2015-12-17	$8.49	$8.56	$8.26	$8.32	13,118,732	—	—	—	—	—
2015-12-16	$8.50	$8.61	$8.46	$8.54	13,490,889	—	—	—	—	—
2015-12-15	$8.43	$8.71	$8.42	$8.46	22,175,746	—	—	—	—	—
2015-12-14	$8.31	$8.43	$8.09	$8.39	19,834,755	—	—	—	—	—
2015-12-11	$8.71	$8.95	$8.22	$8.24	18,265,779	—	—	—	—	—
2015-12-10	$8.60	$8.61	$8.44	$8.56	19,528,668	—	—	—	—	—
2015-12-09	$8.71	$8.94	$8.53	$8.63	24,538,415	—	—	—	—	—
2015-12-08	$8.77	$8.89	$8.50	$8.82	19,988,745	—	—	—	—	—
2015-12-07	$8.72	$9.00	$8.67	$8.98	16,424,439	—	—	—	$0.03	—
2015-12-04	$8.36	$8.89	$8.28	$8.85	20,648,579	—	—	—	—	—
2015-12-03	$8.72	$8.92	$8.47	$8.50	32,527,478	—	—	—	—	—
2015-12-02	$8.93	$9.03	$8.64	$8.69	21,818,558	—	—	—	—	—
2015-12-01	$8.65	$9.23	$8.63	$9.07	43,197,341	—	—	—	—	—
2015-11-30	$8.27	$8.72	$8.24	$8.64	50,075,613	—	—	—	—	—
2015-11-27	$8.21	$8.51	$8.17	$8.34	10,395,090	—	—	—	—	—
2015-11-25	$8.08	$8.64	$8.04	$8.21	39,017,248	—	—	—	—	—
2015-11-24	$7.89	$8.15	$7.85	$7.96	41,484,183	—	—	—	—	—
2015-11-23	$8.24	$8.26	$7.89	$8.05	26,354,291	—	—	—	—	—
2015-11-20	$8.01	$8.50	$7.95	$8.26	31,932,509	—	—	—	—	—
2015-11-19	$7.86	$8.07	$7.86	$8.01	22,662,319	—	—	—	—	—
2015-11-18	$7.83	$7.98	$7.67	$7.93	22,402,515	—	—	—	—	—
2015-11-17	$7.78	$7.84	$7.63	$7.68	21,370,697	—	—	—	—	—
2015-11-16	$7.77	$7.91	$7.64	$7.78	23,712,203	—	—	—	—	—
2015-11-13	$7.91	$8.00	$7.64	$7.78	25,678,456	—	—	—	—	—
2015-11-12	$8.03	$8.03	$7.90	$7.96	35,050,675	—	—	—	—	—
2015-11-11	$8.25	$8.32	$8.19	$8.20	18,942,302	—	—	—	—	—
2015-11-10	$8.21	$8.39	$8.14	$8.38	25,426,050	—	—	—	—	—
2015-11-09	$8.29	$8.42	$8.21	$8.25	30,158,099	—	—	—	—	—
2015-11-06	$7.66	$8.42	$7.64	$8.37	51,702,744	—	—	—	—	—
2015-11-05	$7.93	$8.07	$7.63	$7.72	38,180,025	—	—	—	—	—
2015-11-04	$8.36	$8.43	$7.91	$7.94	54,241,942	—	—	—	—	—
2015-11-03	$8.18	$8.55	$7.95	$8.35	69,176,379	—	—	—	—	—
2015-11-02	$8.71	$8.82	$8.06	$8.42	70,312,635	—	—	—	—	—

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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