Keurig Dr Pepper Inc KDP

+509.8%vs Day 1

Spinoff of Cadbury Schweppes Public Ltd Co. (CDSCY) · Classic Spinoff · Spun May 7, 2008

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	May 7, 2008
Days since spinoff	6718 days · 6715 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	May 7, 2010
Parent	Cadbury Schweppes Public Ltd Co. (CDSCY)
Day-1 reaction
Day 1 open	$25.20
Day 1 return (open→close)	+1.2%
Day 1 price (close)	$25.50
Day 1 range	$24.80 – $25.80 +4.0% spread
Day 1 low held?	Breached after 1 session to -52.3% below
Price levels
Post-spin low (closing)	$11.90 on Mar 9, 2009 · 306 days post-spin
Lowest traded	$11.83 on Mar 6, 2009 · 303 days post-spin
Current price (Sep 25, 2026)	$31.95
Returns
Return vs Day 1 (close)	+509.8%
— range by day 1 entry theoretical bounds	+502.8% to +527.1%
Return vs post-spin low (price)	+168.5%
Total return vs low incl. dividends since	+1206.8%
First-quarter return (≈90d)	-17.6%
1-year return	-19.5%
3-year return	+59.1%
5-year return	+109.8%
Annualized return (CAGR)	+10.3%
Versus benchmarks
S&P 500 over same window	+688.3%
Annualized excess vs S&P	-1.6%
Risk & recovery
Max drawdown	-84.2%
Days to recover Day 1	5 days
Shares & ownership
Shares outstanding Mar 31, 2026	1,360,434,759
Diluted average shares the EPS denominator	1,364,500,000
Free float	1,354,389,331 100% of shares outstanding
Held by institutions	109% insiders 5.0%
Share count trend Mar 2025 → Mar 2026	+0.2% broadly flat
Volume & liquidity
Traded per day 20-session median	$301M
Normal volume baseline	2,167,400 shares · now 4.39x
Day 1 volume	18.0x normal · first week 6.8x
Decay	half in 2 sessions · normal by 13

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

Price History

Price Price + dividends

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

Raw daily price & volume data · dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$30.88	$31.96	$30.72	$31.95	8,853,400	1,354,389,331	0.65%	$43.47B	—	—
2026-09-24	$31.93	$31.94	$30.81	$30.88	9,319,200	1,354,389,331	0.69%	$42.01B	—	—
2026-09-23	$31.61	$32.14	$31.43	$31.76	9,512,700	1,354,389,331	0.70%	$43.21B	—	—
2026-09-22	$31.01	$31.76	$30.89	$31.51	9,540,700	1,354,389,331	0.70%	$42.87B	—	—
2026-09-21	$30.95	$31.00	$30.56	$30.62	10,499,400	1,354,389,331	0.77%	$41.66B	—	—
2026-09-18	$31.32	$31.41	$30.76	$30.96	22,568,900	1,354,389,331	1.66%	$42.12B	—	—
2026-09-17	$31.77	$31.98	$31.42	$31.43	10,777,600	1,354,389,331	0.79%	$42.76B	—	—
2026-09-16	$31.45	$31.95	$31.28	$31.80	11,156,700	1,354,389,331	0.82%	$43.26B	—	—
2026-09-15	$31.44	$31.59	$31.10	$31.49	11,932,400	1,354,389,331	0.88%	$42.84B	—	—
2026-09-14	$31.39	$32.06	$31.39	$31.58	7,429,100	1,354,430,156	0.55%	$42.96B	—	—
2026-09-11	$31.70	$31.70	$31.13	$31.39	11,014,500	1,354,430,156	0.81%	$42.70B	—	—
2026-09-10	$32.25	$32.25	$31.44	$31.46	10,454,300	1,354,430,156	0.77%	$42.80B	—	—
2026-09-09	$32.33	$32.66	$31.99	$32.08	8,872,500	1,354,430,156	0.65%	$43.64B	—	—
2026-09-08	$32.51	$32.87	$32.35	$32.55	9,019,600	1,354,430,156	0.66%	$44.28B	—	—
2026-09-04	$32.68	$32.89	$32.51	$32.59	5,869,000	1,354,402,939	0.43%	$44.34B	—	—
2026-09-03	$32.50	$33.17	$32.45	$32.88	9,758,800	1,354,402,939	0.72%	$44.73B	—	—
2026-09-02	$32.14	$33.10	$31.93	$32.59	8,434,900	1,354,402,939	0.62%	$44.34B	—	—
2026-09-01	$31.96	$32.23	$31.80	$31.89	7,098,300	1,354,402,939	0.52%	$43.38B	—	—
2026-08-31	$32.00	$32.12	$31.60	$31.86	11,511,400	1,354,402,939	0.85%	$43.34B	—	—
2026-08-28	$32.22	$32.55	$31.96	$32.18	8,222,600	1,354,402,939	0.60%	$43.78B	—	—
2026-08-27	$31.80	$32.13	$31.72	$31.88	7,794,600	1,354,402,939	0.57%	$43.37B	—	—
2026-08-26	$32.01	$32.33	$31.74	$32.21	7,119,600	1,354,402,939	0.52%	$43.82B	—	—
2026-08-25	$32.46	$32.51	$31.79	$31.84	6,363,800	1,354,402,939	0.47%	$43.32B	—	—
2026-08-24	$32.21	$32.78	$32.19	$32.51	8,251,500	1,354,402,939	0.61%	$44.23B	—	—
2026-08-21	$31.80	$32.15	$31.60	$32.04	9,190,300	1,354,402,939	0.68%	$43.59B	—	—
2026-08-20	$31.14	$32.00	$31.00	$31.66	10,829,100	1,354,402,939	0.80%	$43.07B	—	—
2026-08-19	$31.03	$31.40	$30.66	$31.06	7,386,700	1,354,402,939	0.54%	$42.26B	—	—
2026-08-18	$30.70	$31.09	$30.35	$30.79	12,571,700	1,354,402,939	0.92%	$41.89B	—	—
2026-08-17	$30.93	$31.03	$30.03	$30.28	10,382,400	1,354,402,939	0.76%	$41.19B	—	—
2026-08-14	$31.27	$32.11	$31.14	$31.44	13,701,800	—	1.01%	$42.77B	—	—
2026-08-13	$30.06	$31.15	$30.01	$31.12	12,212,300	—	0.90%	$42.34B	—	—
2026-08-12	$29.12	$29.67	$28.95	$29.56	17,130,200	—	1.26%	$40.21B	—	—
2026-08-11	$29.20	$29.37	$28.66	$29.18	12,579,500	—	0.92%	$39.70B	—	—
2026-08-10	$29.75	$29.75	$28.88	$29.30	14,507,900	—	1.07%	$39.86B	—	—
2026-08-07	$29.86	$30.15	$29.45	$30.01	12,391,700	—	0.91%	$40.83B	—	—
2026-08-06	$32.50	$33.14	$30.23	$30.37	17,750,500	—	1.30%	$41.32B	—	—
2026-08-05	$31.30	$31.34	$30.48	$30.75	12,844,800	—	0.94%	$41.83B	—	—
2026-08-04	$30.69	$31.18	$30.46	$31.10	13,077,000	—	0.96%	$42.31B	—	—
2026-08-03	$31.33	$31.82	$30.79	$30.91	12,417,000	—	0.91%	$42.05B	—	—
2026-07-31	$31.12	$31.50	$30.89	$31.12	11,457,400	—	0.84%	$42.34B	—	—
2026-07-30	$30.99	$31.66	$30.87	$31.57	15,206,600	—	1.12%	$42.95B	—	—
2026-07-29	$30.96	$31.53	$30.96	$31.45	17,303,200	—	1.27%	$42.79B	—	—
2026-07-28	$30.83	$31.71	$30.77	$31.08	15,073,300	—	1.11%	$42.28B	—	—
2026-07-27	$29.74	$30.31	$29.72	$30.12	12,936,100	—	0.95%	$40.98B	—	—
2026-07-24	$29.67	$29.95	$29.53	$29.68	8,367,700	—	0.62%	$40.38B	—	—
2026-07-23	$30.00	$30.12	$29.56	$29.67	13,751,000	—	1.01%	$40.36B	—	—
2026-07-22	$30.72	$30.72	$30.17	$30.20	7,245,100	—	0.53%	$41.09B	—	—
2026-07-21	$30.33	$30.68	$30.19	$30.21	11,281,100	—	0.83%	$41.10B	—	—
2026-07-20	$30.91	$31.07	$30.38	$30.44	7,317,500	—	0.54%	$41.41B	—	—
2026-07-17	$31.66	$31.87	$30.70	$30.91	10,864,000	—	0.80%	$42.05B	—	—
2026-07-16	$30.45	$31.58	$30.39	$31.38	11,395,900	—	0.84%	$42.69B	—	—
2026-07-15	$30.22	$30.65	$29.98	$30.28	13,510,700	—	0.99%	$41.19B	—	—
2026-07-14	$31.25	$31.42	$30.26	$30.26	14,469,400	—	1.06%	$41.17B	—	—
2026-07-13	$31.53	$32.05	$31.16	$31.25	12,312,400	—	0.91%	$42.51B	—	—
2026-07-10	$30.61	$31.70	$30.59	$31.67	7,968,600	—	0.59%	$43.08B	—	—
2026-07-09	$30.90	$30.97	$30.37	$30.72	15,210,900	—	1.12%	$41.79B	—	—
2026-07-08	$31.50	$31.57	$30.78	$30.97	11,431,400	—	0.84%	$42.13B	—	—
2026-07-07	$32.25	$32.60	$31.23	$31.49	14,300,900	—	1.05%	$42.84B	—	—
2026-07-06	$33.03	$33.21	$31.70	$31.75	25,211,400	—	1.85%	$43.19B	—	—
2026-07-02	$33.37	$33.80	$32.91	$33.30	16,307,900	—	1.20%	$45.30B	—	—
2026-07-01	$33.19	$33.62	$33.16	$33.37	17,819,700	—	1.31%	$45.40B	—	—
2026-06-30	$33.40	$33.67	$32.62	$32.73	13,692,800	—	1.01%	$44.53B	—	—
2026-06-29	$33.46	$33.82	$33.13	$33.50	16,022,300	—	1.18%	$45.57B	—	—
2026-06-26	$32.67	$33.66	$32.61	$33.40	54,796,000	—	4.03%	$45.44B	$0.23	—
2026-06-25	$31.82	$32.58	$31.72	$32.52	20,090,300	—	1.48%	$44.24B	—	—
2026-06-24	$31.13	$31.76	$30.99	$31.40	16,212,900	—	1.19%	$42.72B	—	—
2026-06-23	$30.87	$31.19	$29.83	$30.87	18,323,200	—	1.35%	$42.00B	—	—
2026-06-22	$30.80	$31.23	$30.60	$30.87	12,469,700	—	0.92%	$42.00B	—	—
2026-06-18	$31.13	$31.24	$30.63	$30.76	21,600,700	—	1.59%	$41.85B	—	—
2026-06-17	$31.86	$32.23	$30.85	$30.89	17,007,100	—	1.25%	$42.02B	—	—
2026-06-16	$31.79	$32.31	$31.75	$32.00	12,383,100	—	0.91%	$43.53B	—	—
2026-06-15	$31.60	$31.84	$31.29	$31.77	15,744,700	—	1.16%	$43.22B	—	—
2026-06-12	$31.07	$31.73	$31.07	$31.71	13,011,600	—	0.96%	$43.14B	—	—
2026-06-11	$31.42	$31.60	$31.02	$31.23	28,691,100	—	2.11%	$42.49B	—	—
2026-06-10	$31.73	$32.28	$31.53	$31.70	15,349,600	—	1.13%	$43.13B	—	—
2026-06-09	$30.86	$31.60	$30.75	$31.48	11,269,200	—	0.83%	$42.83B	—	—
2026-06-08	$30.53	$30.94	$30.53	$30.75	8,836,200	—	0.65%	$41.83B	—	—
2026-06-05	$30.38	$30.94	$30.21	$30.53	9,765,400	—	0.72%	$41.53B	—	—
2026-06-04	$30.88	$30.92	$30.00	$30.06	9,879,100	—	0.73%	$40.89B	—	—
2026-06-03	$30.30	$31.04	$30.19	$30.55	12,286,700	—	0.90%	$41.56B	—	—
2026-06-02	$30.21	$30.52	$29.92	$30.36	10,208,100	—	0.75%	$41.30B	—	—
2026-06-01	$29.81	$30.33	$29.67	$30.20	10,422,500	—	0.77%	$41.09B	—	—
2026-05-29	$29.99	$30.29	$29.74	$30.03	18,202,700	—	1.34%	$40.85B	—	—
2026-05-28	$29.95	$30.23	$29.77	$30.04	9,145,300	—	0.67%	$40.87B	—	—
2026-05-27	$29.75	$30.54	$29.57	$30.10	9,952,500	—	0.73%	$40.95B	—	—
2026-05-26	$29.01	$30.22	$29.01	$29.55	14,386,000	—	1.06%	$40.20B	—	—
2026-05-22	$28.72	$29.28	$28.66	$29.12	5,933,200	—	0.44%	$39.62B	—	—
2026-05-21	$28.75	$28.91	$28.28	$28.78	9,058,000	—	0.67%	$39.15B	—	—
2026-05-20	$28.86	$28.98	$28.54	$28.69	15,343,100	—	1.13%	$39.03B	—	—
2026-05-19	$29.49	$29.67	$28.81	$28.85	12,356,300	—	0.91%	$39.25B	—	—
2026-05-18	$29.02	$29.50	$28.95	$29.43	8,734,900	—	0.64%	$40.04B	—	—
2026-05-15	$29.33	$29.33	$28.77	$28.93	8,004,600	—	0.59%	$39.36B	—	—
2026-05-14	$29.45	$29.50	$28.91	$29.10	7,724,900	—	0.57%	$39.59B	—	—
2026-05-13	$29.13	$29.68	$29.00	$29.31	8,361,100	—	0.61%	$39.87B	—	—
2026-05-12	$28.93	$29.45	$28.74	$29.17	9,260,300	—	0.68%	$39.68B	—	—
2026-05-11	$28.83	$29.00	$28.55	$28.71	9,720,900	—	0.71%	$39.06B	—	—
2026-05-08	$28.52	$29.17	$28.46	$28.83	9,205,700	—	0.68%	$39.22B	—	—
2026-05-07	$28.44	$28.72	$27.84	$28.52	9,434,500	—	0.69%	$38.80B	—	—
2026-05-06	$28.81	$29.14	$28.28	$28.56	11,812,200	—	0.87%	$38.85B	—	—
2026-05-05	$28.80	$29.27	$28.44	$28.92	8,820,100	—	0.65%	$39.34B	—	—
2026-05-04	$28.97	$29.33	$28.59	$28.87	7,953,800	—	0.58%	$39.28B	—	—
2026-05-01	$29.53	$29.57	$28.76	$29.09	7,140,100	—	0.52%	$39.58B	—	—
2026-04-30	$28.97	$29.58	$28.97	$29.40	10,522,100	—	0.77%	$40.00B	—	—
2026-04-29	$28.74	$29.00	$28.56	$28.93	15,313,900	—	1.13%	$39.36B	—	—
2026-04-28	$28.64	$29.29	$28.47	$28.79	13,133,700	—	0.97%	$39.17B	—	—
2026-04-27	$29.05	$29.19	$28.00	$28.15	20,865,900	—	1.53%	$38.30B	—	—
2026-04-24	$28.53	$29.28	$28.30	$29.22	15,054,100	—	1.11%	$39.75B	—	—
2026-04-23	$27.29	$28.75	$27.12	$28.53	20,269,900	—	1.49%	$38.81B	—	—
2026-04-22	$26.65	$26.96	$26.43	$26.54	14,321,600	—	1.05%	$36.11B	—	—
2026-04-21	$26.46	$26.74	$26.21	$26.44	16,324,200	—	1.20%	$35.97B	—	—
2026-04-20	$26.53	$26.81	$26.38	$26.50	9,917,100	—	0.73%	$36.05B	—	—
2026-04-17	$26.04	$26.63	$26.00	$26.53	11,331,300	—	0.83%	$36.09B	—	—
2026-04-16	$25.94	$26.35	$25.84	$26.04	10,868,900	—	0.80%	$35.43B	—	—
2026-04-15	$25.87	$26.18	$25.56	$26.00	9,802,700	—	0.72%	$35.37B	—	—
2026-04-14	$25.81	$26.18	$25.56	$26.02	11,505,500	—	0.85%	$35.40B	—	—
2026-04-13	$26.53	$26.53	$25.69	$26.04	13,259,200	—	0.97%	$35.43B	—	—
2026-04-10	$26.46	$26.58	$26.16	$26.57	11,870,800	—	0.87%	$36.15B	—	—
2026-04-09	$25.60	$26.55	$25.60	$26.42	9,151,500	—	0.67%	$35.94B	—	—
2026-04-08	$25.60	$25.95	$25.56	$25.84	8,623,700	—	0.63%	$35.15B	—	—
2026-04-07	$25.70	$25.76	$25.30	$25.47	8,055,700	—	0.59%	$34.65B	—	—
2026-04-06	$25.17	$25.75	$24.88	$25.70	10,558,800	—	0.78%	$34.96B	—	—
2026-04-02	$25.73	$25.73	$25.11	$25.31	10,579,500	—	0.78%	$34.43B	—	—
2026-04-01	$25.97	$26.21	$25.53	$25.69	11,980,100	—	0.88%	$34.95B	—	—
2026-03-31	$26.59	$26.60	$25.84	$26.33	9,131,100	—	0.67%	$35.82B	—	—
2026-03-30	$26.28	$26.70	$25.99	$26.45	11,534,500	—	0.85%	$35.94B	—	—
2026-03-27	$26.07	$26.57	$26.00	$26.23	10,147,900	—	0.75%	$35.64B	$0.23	—
2026-03-26	$26.44	$26.68	$26.19	$26.27	9,865,800	—	0.73%	$35.69B	—	—
2026-03-25	$26.32	$26.48	$26.00	$26.37	9,108,000	—	0.67%	$35.83B	—	—
2026-03-24	$26.43	$26.79	$26.14	$26.21	8,879,300	—	0.65%	$35.61B	—	—
2026-03-23	$26.94	$26.94	$26.19	$26.55	11,704,600	—	0.86%	$36.07B	—	—
2026-03-20	$27.18	$27.28	$26.56	$26.59	18,317,100	—	1.35%	$36.13B	—	—
2026-03-19	$27.10	$27.50	$27.04	$27.15	10,211,900	—	0.75%	$36.89B	—	—
2026-03-18	$27.23	$27.31	$26.84	$27.07	11,587,700	—	0.85%	$36.78B	—	—
2026-03-17	$27.78	$27.80	$27.46	$27.57	7,220,500	—	0.53%	$37.46B	—	—
2026-03-16	$27.62	$28.02	$27.51	$27.55	10,204,900	—	0.75%	$37.43B	—	—
2026-03-13	$27.15	$27.46	$27.04	$27.41	9,508,200	—	0.70%	$37.24B	—	—
2026-03-12	$27.45	$27.64	$26.92	$26.93	10,743,600	—	0.79%	$36.59B	—	—
2026-03-11	$28.02	$28.08	$27.33	$27.65	8,802,500	—	0.65%	$37.57B	—	—
2026-03-10	$28.00	$28.33	$27.85	$28.04	7,821,500	—	0.58%	$38.10B	—	—
2026-03-09	$28.11	$28.24	$27.48	$28.19	10,723,500	—	0.79%	$38.30B	—	—
2026-03-06	$27.93	$28.33	$27.72	$28.25	7,853,600	—	0.58%	$38.38B	—	—
2026-03-05	$28.71	$28.77	$28.02	$28.05	12,280,800	—	0.90%	$38.11B	—	—
2026-03-04	$29.63	$29.63	$28.84	$28.87	9,101,300	—	0.67%	$39.22B	—	—
2026-03-03	$29.95	$30.10	$29.55	$29.57	8,075,000	—	0.59%	$40.18B	—	—
2026-03-02	$30.16	$30.35	$29.94	$29.97	8,463,700	—	0.62%	$40.72B	—	—
2026-02-27	$30.32	$30.64	$30.21	$30.28	13,256,600	—	0.98%	$41.14B	—	—
2026-02-26	$30.34	$30.73	$30.05	$30.33	15,557,900	—	1.15%	$41.21B	—	—
2026-02-25	$30.99	$31.12	$29.96	$30.15	15,931,400	—	1.17%	$40.96B	—	—
2026-02-24	$30.68	$31.50	$30.32	$31.03	19,243,600	—	1.42%	$42.16B	—	—
2026-02-23	$29.54	$30.08	$29.41	$29.77	12,729,400	—	0.94%	$40.45B	—	—
2026-02-20	$29.15	$29.58	$29.00	$29.54	6,802,900	—	0.50%	$40.13B	—	—
2026-02-19	$29.14	$29.22	$28.85	$29.10	7,446,600	—	0.55%	$39.54B	—	—
2026-02-18	$29.13	$29.40	$28.84	$29.14	6,377,900	—	0.47%	$39.59B	—	—
2026-02-17	$29.75	$29.91	$28.88	$29.13	10,660,300	—	0.78%	$39.58B	—	—
2026-02-13	$29.86	$30.10	$29.36	$29.69	9,094,700	—	0.67%	$40.34B	—	—
2026-02-12	$29.71	$30.15	$29.71	$29.91	10,041,200	—	0.74%	$40.64B	—	—
2026-02-11	$28.70	$29.95	$28.65	$29.89	14,315,900	—	1.05%	$40.61B	—	—
2026-02-10	$28.40	$28.83	$28.30	$28.71	13,807,400	—	1.02%	$39.01B	—	—
2026-02-09	$28.33	$28.54	$27.85	$28.51	12,899,900	—	0.95%	$38.74B	—	—
2026-02-06	$27.99	$28.44	$27.92	$28.41	7,810,400	—	0.57%	$38.60B	—	—
2026-02-05	$28.66	$28.70	$27.86	$28.01	9,705,500	—	0.71%	$38.06B	—	—
2026-02-04	$28.23	$28.60	$28.13	$28.45	10,145,300	—	0.75%	$38.65B	—	—
2026-02-03	$27.29	$28.20	$27.20	$27.97	9,026,600	—	0.66%	$38.00B	—	—
2026-02-02	$27.42	$27.59	$27.23	$27.47	8,480,900	—	0.62%	$37.32B	—	—
2026-01-30	$26.82	$27.53	$26.77	$27.44	11,489,500	—	0.85%	$37.28B	—	—
2026-01-29	$26.77	$27.02	$26.64	$26.82	12,411,700	—	0.91%	$36.44B	—	—
2026-01-28	$27.54	$27.76	$26.40	$26.71	12,373,100	—	0.91%	$36.29B	—	—
2026-01-27	$27.59	$27.64	$27.21	$27.59	9,154,600	—	0.67%	$37.49B	—	—
2026-01-26	$27.74	$27.78	$27.48	$27.70	7,923,300	—	0.58%	$37.63B	—	—
2026-01-23	$27.57	$27.85	$27.46	$27.76	9,761,200	—	0.72%	$37.72B	—	—
2026-01-22	$27.67	$27.72	$27.33	$27.55	12,133,700	—	0.89%	$37.43B	—	—
2026-01-21	$27.88	$28.08	$27.39	$27.70	10,055,600	—	0.74%	$37.63B	—	—
2026-01-20	$27.26	$28.12	$27.08	$27.95	16,865,300	—	1.24%	$37.97B	—	—
2026-01-16	$27.92	$27.93	$27.32	$27.41	17,315,100	—	1.27%	$37.24B	—	—
2026-01-15	$28.10	$28.22	$27.87	$27.90	9,984,300	—	0.73%	$37.91B	—	—
2026-01-14	$27.75	$28.36	$27.68	$28.12	11,545,800	—	0.85%	$38.21B	—	—
2026-01-13	$27.66	$27.97	$27.48	$27.72	8,231,100	—	0.61%	$37.66B	—	—
2026-01-12	$27.68	$27.98	$27.54	$27.70	10,714,300	—	0.79%	$37.63B	—	—
2026-01-09	$27.52	$28.01	$27.47	$27.79	6,849,300	—	0.50%	$37.76B	—	—
2026-01-08	$27.17	$27.86	$27.14	$27.61	7,437,100	—	0.55%	$37.51B	—	—
2026-01-07	$27.36	$27.49	$27.09	$27.25	9,319,400	—	0.69%	$37.02B	—	—
2026-01-06	$27.23	$27.48	$26.97	$27.34	9,694,900	—	0.71%	$37.15B	—	—
2026-01-05	$27.64	$27.70	$27.05	$27.32	12,995,500	—	0.96%	$37.12B	—	—
2026-01-02	$27.82	$27.97	$27.69	$27.73	9,152,700	—	0.67%	$37.68B	$0.23	—
2025-12-31	$28.10	$28.25	$28.00	$28.01	5,834,600	—	0.43%	$38.06B	—	—
2025-12-30	$28.11	$28.25	$28.08	$28.15	5,929,000	—	0.44%	$38.24B	—	—
2025-12-29	$28.12	$28.40	$28.05	$28.16	6,962,500	—	0.51%	$38.26B	—	—
2025-12-26	$27.97	$28.11	$27.90	$28.10	5,889,600	—	0.43%	$38.18B	—	—
2025-12-24	$27.87	$28.05	$27.84	$28.00	4,319,800	—	0.32%	$38.04B	—	—
2025-12-23	$28.24	$28.24	$27.86	$27.90	9,156,600	—	0.67%	$37.90B	—	—
2025-12-22	$27.86	$28.38	$27.74	$28.24	10,752,800	—	0.79%	$38.37B	—	—
2025-12-19	$28.10	$28.13	$27.82	$27.89	27,699,900	—	2.04%	$37.89B	—	—
2025-12-18	$28.02	$28.40	$27.96	$28.10	16,502,200	—	1.21%	$38.18B	—	—
2025-12-17	$28.50	$28.73	$28.02	$28.05	15,742,400	—	1.16%	$38.11B	—	—
2025-12-16	$29.34	$29.47	$28.43	$28.59	19,314,200	—	1.42%	$38.84B	—	—
2025-12-15	$29.36	$29.48	$28.76	$29.23	23,521,300	—	1.73%	$39.71B	—	—
2025-12-12	$29.57	$29.67	$29.21	$29.51	16,504,900	—	1.21%	$40.09B	—	—
2025-12-11	$29.56	$29.71	$29.39	$29.47	14,532,700	—	1.07%	$40.04B	—	—
2025-12-10	$29.07	$29.61	$29.07	$29.53	18,699,600	—	1.38%	$40.12B	—	—
2025-12-09	$29.06	$29.90	$28.77	$29.06	21,258,800	—	1.56%	$39.48B	—	—
2025-12-08	$28.56	$29.12	$28.56	$29.00	15,805,700	—	1.16%	$39.40B	—	—
2025-12-05	$28.57	$28.76	$28.26	$28.69	15,669,700	—	1.15%	$38.98B	—	—
2025-12-04	$28.24	$28.61	$28.20	$28.58	15,526,600	—	1.14%	$38.83B	—	—
2025-12-03	$28.15	$28.44	$27.99	$28.33	16,777,900	—	1.23%	$38.49B	—	—
2025-12-02	$28.11	$28.21	$27.79	$28.13	11,618,100	—	0.86%	$38.22B	—	—
2025-12-01	$27.84	$28.20	$27.77	$28.17	12,673,100	—	0.93%	$38.27B	—	—
2025-11-28	$27.68	$27.96	$27.63	$27.90	6,348,300	—	0.47%	$37.90B	—	—
2025-11-26	$27.03	$27.69	$26.95	$27.68	11,864,200	—	0.87%	$37.60B	—	—
2025-11-25	$27.40	$27.43	$26.77	$27.05	19,179,700	—	1.41%	$36.75B	—	—
2025-11-24	$27.63	$27.68	$27.15	$27.36	19,631,700	—	1.45%	$37.17B	—	—
2025-11-21	$27.31	$27.93	$27.30	$27.74	15,256,000	—	1.12%	$37.69B	—	—
2025-11-20	$26.86	$27.31	$26.84	$27.21	14,598,000	—	1.07%	$36.97B	—	—
2025-11-19	$27.29	$27.36	$26.73	$26.89	8,917,800	—	0.66%	$36.53B	—	—
2025-11-18	$27.02	$27.48	$26.87	$27.42	12,137,000	—	0.89%	$37.25B	—	—
2025-11-17	$27.21	$27.41	$26.89	$26.96	23,188,000	—	1.71%	$36.63B	—	—
2025-11-14	$27.11	$27.33	$26.83	$27.13	18,295,500	—	1.35%	$36.86B	—	—
2025-11-13	$26.88	$27.16	$26.79	$27.00	25,615,000	—	1.89%	$36.68B	—	—
2025-11-12	$26.88	$27.30	$26.78	$26.90	11,843,700	—	0.87%	$36.55B	—	—
2025-11-11	$26.18	$26.93	$26.18	$26.73	17,000,800	—	1.25%	$36.31B	—	—
2025-11-10	$26.00	$26.20	$25.85	$26.12	22,572,300	—	1.66%	$35.49B	—	—
2025-11-07	$26.60	$26.67	$25.88	$25.96	19,727,500	—	1.45%	$35.27B	—	—
2025-11-06	$26.54	$26.62	$26.22	$26.36	12,916,800	—	0.95%	$35.81B	—	—
2025-11-05	$26.45	$26.81	$26.33	$26.72	12,807,300	—	0.94%	$36.30B	—	—
2025-11-04	$26.86	$26.90	$26.40	$26.46	16,092,100	—	1.18%	$35.95B	—	—
2025-11-03	$27.10	$27.10	$26.54	$26.64	19,617,000	—	1.44%	$36.19B	—	—
2025-10-31	$27.50	$27.50	$26.83	$27.16	22,073,400	—	1.62%	$36.90B	—	—
2025-10-30	$27.32	$27.89	$27.24	$27.68	21,264,100	—	1.57%	$37.60B	—	—
2025-10-29	$28.53	$28.66	$27.09	$27.15	29,978,800	—	2.21%	$36.88B	—	—
2025-10-28	$29.02	$29.10	$28.36	$28.85	26,860,700	—	1.98%	$39.19B	—	—
2025-10-27	$29.75	$30.01	$28.38	$29.23	53,680,800	—	3.95%	$39.71B	—	—
2025-10-24	$27.61	$27.73	$27.16	$27.16	10,217,600	—	0.75%	$36.90B	—	—
2025-10-23	$27.51	$27.67	$27.38	$27.55	12,124,800	—	0.89%	$37.43B	—	—
2025-10-22	$27.73	$28.10	$27.37	$27.39	15,831,000	—	1.17%	$37.21B	—	—
2025-10-21	$27.84	$27.98	$27.64	$27.67	10,676,900	—	0.79%	$37.59B	—	—
2025-10-20	$27.99	$28.17	$27.73	$27.75	11,046,600	—	0.81%	$37.70B	—	—
2025-10-17	$27.75	$28.13	$27.50	$28.03	23,230,600	—	1.71%	$38.08B	—	—
2025-10-16	$27.06	$27.78	$27.03	$27.72	28,932,500	—	2.13%	$37.66B	—	—
2025-10-15	$26.63	$26.98	$26.52	$26.93	12,270,100	—	0.90%	$36.59B	—	—
2025-10-14	$26.30	$26.74	$26.10	$26.69	17,088,400	—	1.26%	$36.26B	—	—
2025-10-13	$25.77	$27.29	$25.53	$26.42	32,613,300	—	2.40%	$35.89B	—	—
2025-10-10	$25.92	$26.03	$25.71	$25.82	11,763,200	—	0.87%	$35.08B	—	—
2025-10-09	$25.67	$26.01	$25.48	$25.85	19,416,200	—	1.43%	$35.12B	—	—
2025-10-08	$25.29	$25.60	$25.11	$25.58	13,028,700	—	0.96%	$34.75B	—	—
2025-10-07	$25.28	$25.50	$25.03	$25.33	15,276,700	—	1.12%	$34.41B	—	—
2025-10-06	$25.80	$25.83	$25.19	$25.30	23,707,300	—	1.75%	$34.37B	—	—
2025-10-03	$25.70	$25.99	$25.67	$25.84	10,325,900	—	0.76%	$35.11B	—	—
2025-10-02	$25.56	$25.76	$25.27	$25.74	12,965,400	—	0.95%	$34.97B	—	—
2025-10-01	$25.59	$25.87	$25.56	$25.60	15,747,500	—	1.16%	$34.78B	—	—
2025-09-30	$25.65	$25.73	$25.42	$25.51	17,966,900	—	1.32%	$34.66B	—	—
2025-09-29	$25.60	$25.70	$25.35	$25.67	17,747,300	—	1.31%	$34.87B	—	—
2025-09-26	$25.64	$25.72	$25.40	$25.50	20,317,600	—	1.50%	$34.64B	$0.23	—
2025-09-25	$26.39	$26.48	$25.67	$25.75	20,503,100	—	1.51%	$34.98B	—	—
2025-09-24	$26.20	$26.55	$26.13	$26.25	17,915,600	—	1.32%	$35.66B	—	—
2025-09-23	$26.10	$26.62	$26.04	$26.50	19,629,400	—	1.45%	$36.00B	—	—
2025-09-22	$26.75	$26.79	$25.92	$25.95	23,838,600	—	1.75%	$35.25B	—	—
2025-09-19	$27.30	$27.31	$27.05	$27.11	26,591,200	—	1.96%	$36.83B	—	—
2025-09-18	$27.14	$27.45	$27.08	$27.20	12,364,700	—	0.91%	$36.95B	—	—
2025-09-17	$27.02	$27.47	$26.96	$27.26	23,760,600	—	1.75%	$37.03B	—	—
2025-09-16	$26.74	$27.09	$26.58	$26.96	20,150,000	—	1.48%	$36.62B	—	—
2025-09-15	$27.34	$27.40	$26.69	$26.75	32,401,600	—	2.39%	$36.34B	—	—
2025-09-12	$27.56	$27.59	$27.02	$27.23	15,138,100	—	1.11%	$36.99B	—	—
2025-09-11	$27.40	$27.79	$27.33	$27.59	15,495,900	—	1.14%	$37.48B	—	—
2025-09-10	$27.46	$27.48	$27.10	$27.44	19,227,900	—	1.42%	$37.27B	—	—
2025-09-09	$27.64	$27.86	$27.46	$27.61	19,003,600	—	1.40%	$37.51B	—	—
2025-09-08	$28.59	$28.63	$27.24	$27.63	34,840,200	—	2.56%	$37.53B	—	—
2025-09-05	$29.25	$29.37	$28.61	$28.65	21,098,400	—	1.55%	$38.92B	—	—
2025-09-04	$29.20	$29.39	$28.70	$29.25	34,412,600	—	2.53%	$39.73B	—	—
2025-09-03	$28.73	$29.21	$28.59	$29.09	37,011,400	—	2.72%	$39.52B	—	—
2025-09-02	$29.08	$29.16	$28.60	$28.91	29,183,800	—	2.15%	$39.27B	—	—
2025-08-29	$29.30	$29.74	$29.06	$29.09	22,203,000	—	1.63%	$39.52B	—	—
2025-08-28	$29.78	$29.82	$29.22	$29.29	21,962,900	—	1.62%	$39.79B	—	—
2025-08-27	$29.00	$29.78	$28.70	$29.72	41,485,200	—	3.05%	$40.37B	—	—
2025-08-26	$31.00	$31.00	$28.93	$28.95	63,338,100	—	4.66%	$39.33B	—	—
2025-08-25	$32.45	$32.66	$31.00	$31.10	42,830,100	—	3.15%	$42.25B	—	—
2025-08-22	$35.37	$35.59	$35.06	$35.14	5,121,700	—	0.38%	$47.73B	—	—
2025-08-21	$34.99	$35.39	$34.97	$35.20	6,090,300	—	0.45%	$47.82B	—	—
2025-08-20	$35.35	$35.94	$35.15	$35.18	9,400,800	—	0.69%	$47.79B	—	—
2025-08-19	$34.77	$35.20	$34.67	$35.18	5,824,500	—	0.43%	$47.79B	—	—
2025-08-18	$34.78	$35.00	$34.61	$34.65	6,266,200	—	0.46%	$47.07B	—	—
2025-08-15	$34.73	$34.82	$34.49	$34.78	6,248,200	—	0.46%	$47.25B	—	—
2025-08-14	$34.76	$34.80	$34.52	$34.63	5,871,900	—	0.43%	$47.04B	—	—
2025-08-13	$34.82	$34.99	$34.59	$34.82	7,758,900	—	0.57%	$47.30B	—	—
2025-08-12	$34.68	$34.84	$34.52	$34.81	7,706,000	—	0.57%	$47.29B	—	—
2025-08-11	$34.45	$34.85	$34.33	$34.62	9,194,100	—	0.68%	$47.03B	—	—
2025-08-08	$33.90	$34.44	$33.90	$34.42	6,663,000	—	0.49%	$46.76B	—	—
2025-08-07	$33.58	$34.02	$33.44	$33.90	6,568,200	—	0.48%	$46.05B	—	—
2025-08-06	$33.38	$33.64	$33.08	$33.41	8,084,700	—	0.60%	$45.38B	—	—
2025-08-05	$33.29	$33.81	$33.28	$33.32	9,631,700	—	0.71%	$45.26B	—	—
2025-08-04	$33.25	$33.45	$32.92	$33.28	9,301,500	—	0.68%	$45.21B	—	—
2025-08-01	$32.88	$33.48	$32.79	$33.32	11,688,100	—	0.86%	$45.26B	—	—
2025-07-31	$33.48	$33.61	$32.55	$32.65	11,679,600	—	0.86%	$44.35B	—	—
2025-07-30	$33.89	$34.43	$33.72	$33.82	11,221,700	—	0.83%	$45.94B	—	—
2025-07-29	$33.06	$33.97	$32.90	$33.85	10,893,300	—	0.80%	$45.98B	—	—
2025-07-28	$33.10	$33.52	$32.92	$32.97	10,470,600	—	0.77%	$44.79B	—	—
2025-07-25	$33.45	$33.49	$33.08	$33.27	9,825,500	—	0.72%	$45.19B	—	—
2025-07-24	$34.02	$34.19	$33.00	$33.57	17,779,600	—	1.31%	$45.60B	—	—
2025-07-23	$33.75	$33.84	$33.38	$33.50	13,512,000	—	0.99%	$45.51B	—	—
2025-07-22	$33.34	$33.90	$33.22	$33.78	9,814,700	—	0.72%	$45.89B	—	—
2025-07-21	$33.63	$33.67	$33.22	$33.32	10,604,600	—	0.78%	$45.26B	—	—
2025-07-18	$33.95	$34.10	$33.52	$33.54	7,624,000	—	0.56%	$45.56B	—	—
2025-07-17	$33.22	$33.92	$33.12	$33.89	7,942,500	—	0.58%	$46.04B	—	—
2025-07-16	$32.76	$33.26	$32.70	$33.21	8,831,100	—	0.65%	$45.11B	—	—
2025-07-15	$33.28	$33.31	$32.71	$32.74	10,900,700	—	0.80%	$44.47B	—	—
2025-07-14	$33.48	$33.48	$33.05	$33.26	8,447,300	—	0.62%	$45.18B	—	—
2025-07-11	$33.50	$33.65	$33.27	$33.49	7,878,100	—	0.58%	$45.49B	—	—
2025-07-10	$33.54	$33.74	$33.03	$33.65	13,439,700	—	0.99%	$45.71B	—	—
2025-07-09	$34.07	$34.08	$33.19	$33.65	13,571,800	—	1.00%	$45.71B	—	—
2025-07-08	$33.72	$34.14	$33.53	$34.03	10,801,000	—	0.80%	$46.23B	—	—
2025-07-07	$33.79	$33.97	$33.58	$33.78	12,706,000	—	0.94%	$45.89B	—	—
2025-07-03	$33.77	$33.92	$33.68	$33.79	5,376,500	—	0.40%	$45.90B	—	—
2025-07-02	$33.63	$33.93	$33.47	$33.84	8,501,900	—	0.63%	$45.97B	—	—
2025-07-01	$33.09	$34.06	$32.98	$33.57	12,070,000	—	0.89%	$45.60B	—	—
2025-06-30	$32.86	$33.16	$32.81	$33.06	11,541,500	—	0.85%	$44.91B	—	—
2025-06-27	$32.84	$33.03	$32.60	$32.85	10,276,000	—	0.76%	$44.62B	$0.23	—
2025-06-26	$33.08	$33.20	$32.98	$33.04	9,079,800	—	0.67%	$44.87B	—	—
2025-06-25	$33.53	$33.57	$32.90	$32.98	9,680,400	—	0.71%	$44.79B	—	—
2025-06-24	$33.21	$33.62	$33.17	$33.55	9,916,300	—	0.73%	$45.57B	—	—
2025-06-23	$33.68	$33.68	$32.90	$33.26	9,094,900	—	0.67%	$45.17B	—	—
2025-06-20	$33.48	$33.90	$33.22	$33.58	17,753,800	—	1.31%	$45.61B	—	—
2025-06-18	$32.89	$33.28	$32.80	$33.21	8,033,200	—	0.59%	$45.10B	—	—
2025-06-17	$33.02	$33.18	$32.75	$32.87	9,893,300	—	0.73%	$44.64B	—	—
2025-06-16	$33.11	$33.46	$32.84	$33.10	8,379,500	—	0.62%	$44.96B	—	—
2025-06-13	$33.01	$33.39	$32.95	$33.02	8,612,800	—	0.63%	$44.85B	—	—
2025-06-12	$32.86	$33.15	$32.67	$33.14	8,522,700	—	0.63%	$45.01B	—	—
2025-06-11	$32.88	$32.92	$32.49	$32.86	11,661,900	—	0.86%	$44.63B	—	—
2025-06-10	$32.97	$33.30	$32.77	$32.95	8,909,500	—	0.66%	$44.75B	—	—
2025-06-09	$32.72	$33.02	$32.64	$32.97	8,992,500	—	0.66%	$44.78B	—	—
2025-06-06	$32.68	$32.85	$32.56	$32.77	8,121,200	—	0.60%	$44.51B	—	—
2025-06-05	$32.74	$32.88	$32.49	$32.56	10,097,500	—	0.74%	$44.22B	—	—
2025-06-04	$32.82	$33.22	$32.71	$32.80	11,215,600	—	0.83%	$44.55B	—	—
2025-06-03	$33.05	$33.15	$32.69	$32.82	14,761,800	—	1.09%	$44.57B	—	—
2025-06-02	$33.44	$33.54	$32.74	$33.25	12,124,200	—	0.89%	$45.16B	—	—
2025-05-30	$33.55	$33.82	$33.33	$33.67	18,639,200	—	1.37%	$45.73B	—	—
2025-05-29	$32.80	$33.50	$32.66	$33.45	12,300,900	—	0.91%	$45.43B	—	—
2025-05-28	$32.88	$33.05	$32.63	$32.73	7,292,100	—	0.54%	$44.45B	—	—
2025-05-27	$33.11	$33.15	$32.75	$32.87	11,803,500	—	0.87%	$44.64B	—	—
2025-05-23	$32.95	$33.06	$32.67	$32.92	8,765,500	—	0.65%	$44.71B	—	—
2025-05-22	$33.53	$33.71	$32.97	$33.01	8,868,700	—	0.65%	$44.83B	—	—
2025-05-21	$33.94	$33.96	$33.43	$33.59	8,959,900	—	0.66%	$45.62B	—	—
2025-05-20	$33.81	$33.94	$33.76	$33.87	7,344,800	—	0.54%	$46.00B	—	—
2025-05-19	$33.81	$33.94	$33.74	$33.83	8,217,000	—	0.61%	$45.95B	—	—
2025-05-16	$33.54	$33.83	$33.45	$33.82	8,741,800	—	0.64%	$45.93B	—	—
2025-05-15	$32.89	$33.57	$32.85	$33.54	8,321,900	—	0.61%	$45.55B	—	—
2025-05-14	$33.00	$33.01	$32.42	$32.72	10,418,700	—	0.77%	$44.44B	—	—
2025-05-13	$33.53	$33.76	$33.06	$33.08	11,835,300	—	0.87%	$44.93B	—	—
2025-05-12	$33.70	$33.87	$33.15	$33.51	12,199,600	—	0.90%	$45.51B	—	—
2025-05-09	$34.05	$34.12	$33.51	$33.54	10,315,700	—	0.76%	$45.55B	—	—
2025-05-08	$34.12	$34.31	$34.00	$34.14	8,248,900	—	0.61%	$46.37B	—	—
2025-05-07	$34.42	$34.42	$33.82	$34.04	11,804,400	—	0.87%	$46.23B	—	—
2025-05-06	$34.34	$34.40	$33.98	$34.12	15,289,000	—	1.13%	$46.34B	—	—
2025-05-05	$34.59	$34.71	$34.27	$34.45	48,691,500	—	3.59%	$46.79B	—	—
2025-05-02	$34.05	$34.64	$34.02	$34.41	38,558,900	—	2.84%	$46.73B	—	—
2025-05-01	$34.29	$34.39	$33.99	$34.04	9,528,800	—	0.70%	$46.23B	—	—
2025-04-30	$34.49	$34.74	$33.92	$34.59	11,708,800	—	0.86%	$46.98B	—	—
2025-04-29	$34.07	$34.37	$33.56	$34.23	11,577,000	—	0.85%	$46.49B	—	—
2025-04-28	$34.50	$34.61	$33.94	$34.04	12,503,500	—	0.92%	$46.23B	—	—
2025-04-25	$34.76	$34.76	$34.17	$34.40	9,610,800	—	0.71%	$46.72B	—	—
2025-04-24	$34.22	$35.40	$33.91	$34.46	15,724,200	—	1.16%	$46.80B	—	—
2025-04-23	$35.38	$35.54	$34.72	$35.19	20,242,000	—	1.49%	$47.79B	—	—
2025-04-22	$35.53	$35.73	$35.09	$35.48	13,451,900	—	0.99%	$48.19B	—	—
2025-04-21	$35.49	$35.62	$34.98	$35.31	9,336,100	—	0.69%	$47.96B	—	—
2025-04-17	$35.23	$35.78	$35.07	$35.40	13,957,300	—	1.03%	$48.08B	—	—
2025-04-16	$35.60	$35.71	$35.01	$35.11	9,609,400	—	0.71%	$47.69B	—	—
2025-04-15	$35.82	$35.90	$35.35	$35.39	7,414,100	—	0.55%	$48.07B	—	—
2025-04-14	$35.25	$35.84	$35.10	$35.71	11,472,500	—	0.84%	$48.50B	—	—
2025-04-11	$35.00	$35.42	$34.49	$35.16	11,237,300	—	0.83%	$47.75B	—	—
2025-04-10	$34.72	$35.28	$34.23	$34.75	14,405,500	—	1.06%	$47.20B	—	—
2025-04-09	$33.67	$34.89	$33.10	$34.69	20,185,900	—	1.49%	$47.11B	—	—
2025-04-08	$33.81	$34.32	$33.24	$33.57	18,195,400	—	1.34%	$45.59B	—	—
2025-04-07	$33.22	$34.10	$32.71	$33.60	17,222,500	—	1.27%	$45.63B	—	—
2025-04-04	$35.94	$36.12	$33.78	$33.81	16,132,000	—	1.19%	$45.92B	—	—
2025-04-03	$35.37	$35.79	$34.97	$35.63	22,674,800	—	1.67%	$48.39B	—	—
2025-04-02	$35.05	$35.21	$34.58	$35.14	14,860,700	—	1.09%	$47.73B	—	—
2025-04-01	$35.00	$35.17	$34.38	$34.97	13,994,600	—	1.03%	$47.49B	—	—
2025-03-31	$33.96	$34.37	$33.83	$34.22	14,302,200	—	1.05%	$46.48B	—	—
2025-03-28	$34.09	$34.27	$33.45	$33.74	17,025,400	—	—	—	$0.23	—
2025-03-27	$34.19	$34.38	$34.11	$34.26	13,064,300	—	—	—	—	—
2025-03-26	$33.90	$34.24	$33.82	$34.06	14,911,900	—	—	—	—	—
2025-03-25	$33.80	$33.91	$33.55	$33.83	13,176,200	—	—	—	—	—
2025-03-24	$33.55	$33.96	$33.36	$33.85	16,186,600	—	—	—	—	—
2025-03-21	$33.47	$33.68	$33.07	$33.55	18,009,400	—	—	—	—	—
2025-03-20	$33.50	$33.65	$33.25	$33.43	13,866,600	—	—	—	—	—
2025-03-19	$33.48	$33.68	$33.14	$33.47	12,172,600	—	—	—	—	—
2025-03-18	$33.84	$33.89	$33.53	$33.59	10,849,500	—	—	—	—	—
2025-03-17	$33.53	$33.99	$33.52	$33.84	9,406,700	—	—	—	—	—
2025-03-14	$32.99	$33.69	$32.92	$33.59	12,290,600	—	—	—	—	—
2025-03-13	$32.83	$33.13	$32.36	$33.11	12,558,700	—	—	—	—	—
2025-03-12	$32.81	$33.05	$32.49	$32.81	10,319,500	—	—	—	—	—
2025-03-11	$32.64	$33.42	$32.38	$33.24	16,307,900	—	—	—	—	—
2025-03-10	$33.59	$34.05	$32.40	$32.54	21,290,600	—	—	—	—	—
2025-03-07	$33.47	$34.07	$33.20	$33.34	11,650,300	—	—	—	—	—
2025-03-06	$33.23	$33.67	$33.04	$33.53	11,209,600	—	—	—	—	—
2025-03-05	$33.32	$33.81	$33.25	$33.30	8,710,300	—	—	—	—	—
2025-03-04	$34.47	$34.58	$33.57	$33.60	13,982,600	—	—	—	—	—
2025-03-03	$33.31	$34.36	$33.30	$34.13	22,251,000	—	—	—	—	—
2025-02-28	$33.86	$34.23	$33.32	$33.52	36,652,200	—	—	—	—	—
2025-02-27	$32.80	$33.88	$32.70	$33.61	68,945,100	—	—	—	—	—
2025-02-26	$34.74	$34.84	$33.67	$33.74	14,341,100	—	—	—	—	—
2025-02-25	$34.92	$35.97	$34.55	$34.94	19,807,900	—	—	—	—	—
2025-02-24	$34.03	$34.42	$33.86	$34.12	15,295,500	—	—	—	—	—
2025-02-21	$33.32	$34.14	$33.18	$34.04	17,595,200	—	—	—	—	—
2025-02-20	$32.68	$33.22	$32.53	$33.14	11,560,200	—	—	—	—	—
2025-02-19	$32.53	$32.96	$32.45	$32.78	11,260,400	—	—	—	—	—
2025-02-18	$31.45	$32.55	$31.36	$32.45	10,351,500	—	—	—	—	—
2025-02-14	$31.89	$32.20	$31.62	$31.65	9,638,400	—	—	—	—	—
2025-02-13	$31.77	$32.02	$31.71	$31.87	10,085,800	—	—	—	—	—
2025-02-12	$31.19	$31.80	$31.18	$31.67	6,950,800	—	—	—	—	—
2025-02-11	$30.95	$31.61	$30.85	$31.56	7,698,700	—	—	—	—	—
2025-02-10	$31.12	$31.14	$30.67	$30.90	9,896,300	—	—	—	—	—
2025-02-07	$31.46	$31.46	$30.92	$31.04	7,780,900	—	—	—	—	—
2025-02-06	$31.45	$31.45	$30.82	$31.00	12,561,400	—	—	—	—	—
2025-02-05	$31.26	$31.64	$31.06	$31.13	8,672,300	—	—	—	—	—
2025-02-04	$32.21	$32.27	$31.24	$31.28	7,271,900	—	—	—	—	—
2025-02-03	$32.10	$32.81	$31.97	$32.54	13,550,400	—	—	—	—	—
2025-01-31	$32.00	$32.40	$31.91	$32.10	5,825,000	—	—	—	—	—
2025-01-30	$32.13	$32.37	$31.86	$32.24	5,271,100	—	—	—	—	—
2025-01-29	$31.48	$32.01	$31.43	$31.86	7,974,300	—	—	—	—	—
2025-01-28	$31.62	$31.88	$31.21	$31.34	9,469,700	—	—	—	—	—
2025-01-27	$31.37	$31.95	$31.33	$31.83	8,783,400	—	—	—	—	—
2025-01-24	$31.12	$31.26	$30.87	$31.15	9,111,700	—	—	—	—	—
2025-01-23	$31.64	$31.64	$30.83	$31.05	7,784,800	—	—	—	—	—
2025-01-22	$31.59	$31.76	$31.47	$31.50	8,788,800	—	—	—	—	—
2025-01-21	$31.73	$31.85	$31.53	$31.71	7,990,100	—	—	—	—	—
2025-01-17	$31.59	$31.78	$31.42	$31.62	6,930,300	—	—	—	—	—
2025-01-16	$31.00	$31.32	$30.79	$31.28	7,347,900	—	—	—	—	—
2025-01-15	$31.39	$31.39	$30.73	$30.97	7,139,900	—	—	—	—	—
2025-01-14	$30.70	$31.16	$30.63	$31.14	6,417,800	—	—	—	—	—
2025-01-13	$30.38	$30.85	$30.12	$30.78	11,769,600	—	—	—	—	—
2025-01-10	$30.87	$31.19	$30.32	$30.38	9,825,200	—	—	—	—	—
2025-01-08	$30.72	$31.17	$30.38	$31.12	8,401,400	—	—	—	—	—
2025-01-07	$31.00	$31.24	$30.57	$30.68	8,271,600	—	—	—	—	—
2025-01-06	$31.48	$31.73	$31.04	$31.08	7,561,200	—	—	—	—	—
2025-01-03	$31.69	$31.72	$31.29	$31.54	5,071,100	—	—	—	$0.23	—
2025-01-02	$32.32	$32.44	$31.73	$31.76	5,071,600	—	—	—	—	—
2024-12-31	$32.04	$32.19	$31.85	$32.12	5,259,300	—	—	—	—	—
2024-12-30	$32.27	$32.29	$31.71	$31.96	9,324,800	—	—	—	—	—
2024-12-27	$32.02	$32.46	$32.02	$32.27	6,018,400	—	—	—	—	—
2024-12-26	$32.37	$32.49	$32.28	$32.31	4,190,200	—	—	—	—	—
2024-12-24	$32.18	$32.49	$32.05	$32.45	2,249,000	—	—	—	—	—
2024-12-23	$32.32	$32.50	$31.87	$32.25	6,608,400	—	—	—	—	—
2024-12-20	$32.25	$32.66	$31.93	$32.37	25,034,800	—	—	—	—	—
2024-12-19	$32.36	$32.72	$32.12	$32.40	17,074,100	—	—	—	—	—
2024-12-18	$32.84	$33.11	$32.49	$32.53	17,211,000	—	—	—	—	—
2024-12-17	$32.98	$33.48	$32.97	$33.04	13,863,700	—	—	—	—	—
2024-12-16	$33.54	$33.81	$33.10	$33.12	11,443,200	—	—	—	—	—
2024-12-13	$33.55	$33.92	$33.37	$33.55	5,970,600	—	—	—	—	—
2024-12-12	$33.75	$33.97	$33.62	$33.81	8,011,300	—	—	—	—	—
2024-12-11	$33.70	$33.86	$33.11	$33.26	7,551,900	—	—	—	—	—
2024-12-10	$33.52	$33.64	$33.02	$33.52	7,159,400	—	—	—	—	—
2024-12-09	$32.78	$33.78	$32.78	$33.60	14,680,600	—	—	—	—	—
2024-12-06	$33.07	$33.33	$32.69	$32.72	9,582,700	—	—	—	—	—
2024-12-05	$32.74	$33.00	$32.46	$32.98	7,365,800	—	—	—	—	—
2024-12-04	$32.35	$32.93	$32.17	$32.62	7,851,500	—	—	—	—	—
2024-12-03	$32.47	$32.56	$32.05	$32.38	7,430,500	—	—	—	—	—
2024-12-02	$32.73	$32.86	$32.17	$32.54	10,197,700	—	—	—	—	—
2024-11-29	$32.59	$32.75	$32.45	$32.65	4,642,600	—	—	—	—	—
2024-11-27	$32.80	$32.80	$32.28	$32.58	8,454,600	—	—	—	—	—
2024-11-26	$32.85	$33.04	$32.62	$32.65	9,592,900	—	—	—	—	—
2024-11-25	$32.88	$32.92	$32.50	$32.85	15,501,300	—	—	—	—	—
2024-11-22	$32.13	$32.74	$32.13	$32.66	12,793,900	—	—	—	—	—
2024-11-21	$32.01	$32.30	$31.87	$32.24	7,192,400	—	—	—	—	—
2024-11-20	$31.49	$32.06	$31.32	$32.04	8,493,300	—	—	—	—	—
2024-11-19	$31.30	$31.56	$30.91	$31.52	10,814,400	—	—	—	—	—
2024-11-18	$31.89	$31.90	$31.15	$31.24	16,062,500	—	—	—	—	—
2024-11-15	$33.29	$33.32	$31.48	$31.66	17,313,300	—	—	—	—	—
2024-11-14	$33.50	$33.68	$33.34	$33.38	9,300,100	—	—	—	—	—
2024-11-13	$33.21	$33.71	$33.01	$33.56	9,806,700	—	—	—	—	—
2024-11-12	$33.13	$33.51	$32.98	$33.34	8,982,000	—	—	—	—	—
2024-11-11	$32.86	$33.22	$32.71	$33.20	8,233,200	—	—	—	—	—
2024-11-08	$32.98	$33.08	$32.81	$32.88	6,852,900	—	—	—	—	—
2024-11-07	$33.00	$33.20	$32.90	$32.92	7,135,400	—	—	—	—	—
2024-11-06	$32.58	$33.08	$32.44	$32.98	14,119,700	—	—	—	—	—
2024-11-05	$32.62	$32.68	$32.40	$32.61	10,417,100	—	—	—	—	—
2024-11-04	$32.90	$33.23	$32.57	$32.68	11,360,200	—	—	—	—	—
2024-11-01	$32.92	$32.98	$32.61	$32.82	12,592,800	—	—	—	—	—
2024-10-31	$32.96	$33.12	$32.83	$32.95	17,641,900	—	—	—	—	—
2024-10-30	$32.88	$33.09	$32.75	$32.99	42,889,600	—	—	—	—	—
2024-10-29	$32.49	$33.14	$32.36	$32.88	55,115,500	—	—	—	—	—
2024-10-28	$34.94	$35.00	$33.80	$33.86	15,145,700	—	—	—	—	—
2024-10-25	$35.00	$35.17	$34.55	$34.58	9,207,300	—	—	—	—	—
2024-10-24	$35.33	$35.78	$34.55	$34.94	19,980,500	—	—	—	—	—
2024-10-23	$36.68	$36.95	$36.53	$36.70	9,425,200	—	—	—	—	—
2024-10-22	$36.81	$36.99	$36.64	$36.92	6,768,300	—	—	—	—	—
2024-10-21	$36.90	$37.27	$36.65	$36.93	9,822,700	—	—	—	—	—
2024-10-18	$36.23	$36.96	$36.14	$36.94	9,535,600	—	—	—	—	—
2024-10-17	$36.64	$36.69	$36.45	$36.50	6,886,500	—	—	—	—	—
2024-10-16	$36.83	$37.02	$36.59	$36.64	6,041,400	—	—	—	—	—
2024-10-15	$36.64	$37.20	$36.54	$36.92	8,014,700	—	—	—	—	—
2024-10-14	$36.40	$36.72	$36.35	$36.65	7,226,500	—	—	—	—	—
2024-10-11	$36.60	$36.65	$36.19	$36.38	4,923,000	—	—	—	—	—
2024-10-10	$36.28	$36.54	$36.06	$36.51	8,529,100	—	—	—	—	—
2024-10-09	$36.20	$36.36	$36.06	$36.22	11,880,200	—	—	—	—	—
2024-10-08	$36.15	$36.27	$35.95	$36.20	6,386,900	—	—	—	—	—
2024-10-07	$36.40	$36.51	$36.12	$36.15	9,697,500	—	—	—	—	—
2024-10-04	$36.58	$36.59	$36.24	$36.39	9,473,500	—	—	—	—	—
2024-10-03	$36.85	$36.92	$36.55	$36.64	6,025,600	—	—	—	—	—
2024-10-02	$37.16	$37.19	$36.78	$37.02	6,426,600	—	—	—	—	—
2024-10-01	$37.72	$37.72	$37.14	$37.19	11,057,500	—	—	—	—	—
2024-09-30	$37.62	$37.82	$37.35	$37.48	6,986,600	—	—	—	—	—
2024-09-27	$37.40	$37.82	$37.34	$37.42	4,627,600	—	—	—	$0.23	—
2024-09-26	$37.61	$37.73	$37.37	$37.53	5,353,200	—	—	—	—	—
2024-09-25	$37.83	$37.91	$37.55	$37.58	4,268,100	—	—	—	—	—
2024-09-24	$37.95	$38.28	$37.73	$37.83	4,663,400	—	—	—	—	—
2024-09-23	$37.57	$38.06	$37.47	$38.01	7,445,400	—	—	—	—	—
2024-09-20	$37.34	$37.63	$37.30	$37.46	17,177,900	—	—	—	—	—
2024-09-19	$37.65	$37.70	$37.37	$37.50	11,965,800	—	—	—	—	—
2024-09-18	$37.37	$37.67	$37.30	$37.50	13,960,700	—	—	—	—	—
2024-09-17	$37.32	$37.61	$37.27	$37.50	5,798,600	—	—	—	—	—
2024-09-16	$37.82	$37.84	$37.27	$37.35	4,810,000	—	—	—	—	—
2024-09-13	$37.15	$37.69	$37.12	$37.61	5,462,300	—	—	—	—	—
2024-09-12	$37.04	$37.14	$36.79	$37.05	4,851,900	—	—	—	—	—
2024-09-11	$37.17	$37.18	$36.67	$37.04	4,888,100	—	—	—	—	—
2024-09-10	$37.30	$37.40	$37.02	$37.20	4,292,000	—	—	—	—	—
2024-09-09	$36.73	$37.49	$36.69	$37.27	7,010,900	—	—	—	—	—
2024-09-06	$36.85	$37.30	$36.84	$36.86	5,657,800	—	—	—	—	—
2024-09-05	$37.36	$37.36	$36.76	$36.97	5,283,300	—	—	—	—	—
2024-09-04	$36.92	$37.38	$36.83	$37.23	7,264,100	—	—	—	—	—
2024-09-03	$36.51	$37.58	$36.19	$37.15	9,001,800	—	—	—	—	—
2024-08-30	$36.16	$36.80	$36.16	$36.61	7,530,100	—	—	—	—	—
2024-08-29	$36.32	$36.41	$35.90	$36.17	4,939,800	—	—	—	—	—
2024-08-28	$36.45	$36.45	$35.97	$36.22	4,878,300	—	—	—	—	—
2024-08-27	$36.30	$36.45	$36.18	$36.37	4,383,500	—	—	—	—	—
2024-08-26	$35.80	$36.24	$35.75	$36.13	4,579,000	—	—	—	—	—
2024-08-23	$35.83	$35.91	$35.53	$35.73	3,964,100	—	—	—	—	—
2024-08-22	$35.62	$35.79	$35.44	$35.67	4,699,500	—	—	—	—	—
2024-08-21	$35.80	$35.96	$35.42	$35.48	6,966,100	—	—	—	—	—
2024-08-20	$35.61	$35.80	$35.47	$35.73	5,170,400	—	—	—	—	—
2024-08-19	$35.37	$35.64	$35.32	$35.62	4,946,200	—	—	—	—	—
2024-08-16	$35.24	$35.46	$35.24	$35.39	6,996,400	—	—	—	—	—
2024-08-15	$35.31	$35.46	$35.21	$35.33	9,379,300	—	—	—	—	—
2024-08-14	$35.15	$35.49	$35.01	$35.31	6,839,900	—	—	—	—	—
2024-08-13	$34.85	$35.22	$34.78	$35.15	6,064,900	—	—	—	—	—
2024-08-12	$34.53	$34.87	$34.44	$34.80	5,320,400	—	—	—	—	—
2024-08-09	$34.41	$34.59	$34.06	$34.56	4,352,800	—	—	—	—	—
2024-08-08	$34.44	$34.74	$34.18	$34.53	5,334,800	—	—	—	—	—
2024-08-07	$34.56	$34.93	$34.26	$34.58	5,902,900	—	—	—	—	—
2024-08-06	$34.24	$34.95	$34.20	$34.48	7,509,900	—	—	—	—	—
2024-08-05	$35.38	$35.53	$33.96	$34.30	11,432,200	—	—	—	—	—
2024-08-02	$34.90	$35.24	$34.46	$35.07	11,433,800	—	—	—	—	—
2024-08-01	$34.38	$34.69	$34.01	$34.56	7,731,000	—	—	—	—	—
2024-07-31	$34.00	$34.52	$33.71	$34.28	7,192,800	—	—	—	—	—
2024-07-30	$34.01	$34.24	$33.69	$34.12	8,023,900	—	—	—	—	—
2024-07-29	$33.68	$34.19	$33.64	$34.16	10,122,100	—	—	—	—	—
2024-07-26	$33.20	$33.87	$33.08	$33.74	12,633,200	—	—	—	—	—
2024-07-25	$33.88	$34.61	$33.08	$33.21	17,925,900	—	—	—	—	—
2024-07-24	$32.76	$32.84	$32.27	$32.77	11,507,900	—	—	—	—	—
2024-07-23	$32.78	$32.96	$32.56	$32.63	6,730,000	—	—	—	—	—
2024-07-22	$32.98	$33.12	$32.74	$32.83	7,473,000	—	—	—	—	—
2024-07-19	$33.39	$33.43	$32.73	$32.98	4,626,700	—	—	—	—	—
2024-07-18	$33.02	$33.61	$32.95	$33.14	6,338,500	—	—	—	—	—
2024-07-17	$32.87	$33.18	$32.79	$33.08	13,082,500	—	—	—	—	—
2024-07-16	$32.68	$32.98	$32.54	$32.66	7,813,600	—	—	—	—	—
2024-07-15	$32.52	$32.85	$32.42	$32.67	9,470,000	—	—	—	—	—
2024-07-12	$32.37	$32.80	$32.37	$32.62	4,638,500	—	—	—	—	—
2024-07-11	$31.80	$32.58	$31.80	$32.43	6,833,600	—	—	—	—	—
2024-07-10	$31.99	$32.32	$31.84	$31.95	10,725,600	—	—	—	—	—
2024-07-09	$32.38	$32.40	$31.93	$31.95	6,775,000	—	—	—	—	—
2024-07-08	$32.54	$32.64	$32.17	$32.29	12,207,000	—	—	—	—	—
2024-07-05	$32.72	$32.80	$32.47	$32.66	7,262,800	—	—	—	—	—
2024-07-03	$32.76	$32.93	$32.57	$32.72	5,340,800	—	—	—	—	—
2024-07-02	$32.96	$33.01	$32.57	$32.78	9,243,300	—	—	—	—	—
2024-07-01	$33.40	$33.61	$32.80	$32.84	5,835,900	—	—	—	—	—
2024-06-28	$33.87	$33.87	$33.31	$33.40	12,137,900	—	—	—	$0.21	—
2024-06-27	$34.51	$34.58	$33.99	$34.12	9,231,800	—	—	—	—	—
2024-06-26	$34.19	$34.45	$33.97	$34.36	4,762,800	—	—	—	—	—
2024-06-25	$34.68	$34.81	$34.28	$34.41	5,651,100	—	—	—	—	—
2024-06-24	$34.41	$34.70	$34.26	$34.67	7,818,500	—	—	—	—	—
2024-06-21	$34.41	$34.67	$34.11	$34.38	15,945,700	—	—	—	—	—
2024-06-20	$34.43	$34.52	$33.94	$34.21	7,070,300	—	—	—	—	—
2024-06-18	$34.67	$34.77	$34.28	$34.49	4,621,900	—	—	—	—	—
2024-06-17	$34.24	$34.73	$33.93	$34.69	8,986,800	—	—	—	—	—
2024-06-14	$34.02	$34.26	$33.92	$34.04	4,589,000	—	—	—	—	—
2024-06-13	$33.47	$34.09	$33.44	$34.06	8,398,500	—	—	—	—	—
2024-06-12	$33.91	$34.01	$33.60	$33.61	5,574,600	—	—	—	—	—
2024-06-11	$34.10	$34.16	$33.66	$33.83	9,201,000	—	—	—	—	—
2024-06-10	$34.62	$34.63	$34.01	$34.16	4,118,700	—	—	—	—	—
2024-06-07	$34.44	$34.86	$34.41	$34.63	5,701,200	—	—	—	—	—
2024-06-06	$34.72	$34.99	$34.46	$34.51	5,851,900	—	—	—	—	—
2024-06-05	$34.91	$34.99	$34.52	$34.78	8,207,600	—	—	—	—	—
2024-06-04	$34.27	$35.00	$34.18	$34.82	9,058,900	—	—	—	—	—
2024-06-03	$34.21	$34.53	$34.03	$34.37	5,123,600	—	—	—	—	—
2024-05-31	$33.92	$34.27	$33.89	$34.25	13,476,700	—	—	—	—	—
2024-05-30	$33.68	$34.00	$33.66	$33.90	5,416,200	—	—	—	—	—
2024-05-29	$33.65	$33.78	$33.35	$33.66	4,758,000	—	—	—	—	—
2024-05-28	$34.01	$34.15	$33.64	$33.71	8,073,000	—	—	—	—	—
2024-05-24	$34.04	$34.41	$34.04	$34.19	5,208,500	—	—	—	—	—
2024-05-23	$34.07	$34.32	$33.95	$33.98	4,483,500	—	—	—	—	—
2024-05-22	$33.89	$34.33	$33.77	$34.27	4,823,100	—	—	—	—	—
2024-05-21	$33.82	$33.98	$33.72	$33.96	5,827,100	—	—	—	—	—
2024-05-20	$33.76	$33.82	$33.59	$33.68	7,793,700	—	—	—	—	—
2024-05-17	$34.07	$34.07	$33.72	$33.75	6,118,900	—	—	—	—	—
2024-05-16	$33.81	$34.37	$33.81	$34.14	6,793,800	—	—	—	—	—
2024-05-15	$34.15	$34.23	$33.78	$33.81	7,792,300	—	—	—	—	—
2024-05-14	$34.10	$34.25	$33.90	$34.17	7,824,900	—	—	—	—	—
2024-05-13	$34.00	$34.23	$33.81	$34.12	8,073,000	—	—	—	—	—
2024-05-10	$33.95	$34.07	$33.79	$34.03	5,300,000	—	—	—	—	—
2024-05-09	$33.78	$34.02	$33.69	$33.99	5,701,500	—	—	—	—	—
2024-05-08	$33.90	$33.94	$33.63	$33.70	4,682,000	—	—	—	—	—
2024-05-07	$33.75	$33.87	$33.52	$33.81	5,831,500	—	—	—	—	—
2024-05-06	$33.90	$33.98	$33.45	$33.56	5,029,600	—	—	—	—	—
2024-05-03	$33.64	$33.88	$33.42	$33.83	7,463,400	—	—	—	—	—
2024-05-02	$33.46	$33.76	$33.25	$33.56	6,371,900	—	—	—	—	—
2024-05-01	$33.39	$33.57	$33.21	$33.34	6,235,700	—	—	—	—	—
2024-04-30	$33.73	$33.76	$33.36	$33.70	6,026,200	—	—	—	—	—
2024-04-29	$33.80	$33.92	$33.59	$33.70	8,915,700	—	—	—	—	—
2024-04-26	$33.49	$33.99	$33.45	$33.72	9,684,800	—	—	—	—	—
2024-04-25	$33.95	$34.48	$33.30	$33.84	14,559,000	—	—	—	—	—
2024-04-24	$31.23	$32.45	$31.19	$32.34	11,479,400	—	—	—	—	—
2024-04-23	$31.59	$31.82	$31.52	$31.76	7,904,000	—	—	—	—	—
2024-04-22	$31.68	$31.77	$31.42	$31.76	7,411,500	—	—	—	—	—
2024-04-19	$31.23	$31.60	$31.02	$31.50	8,631,500	—	—	—	—	—
2024-04-18	$31.07	$31.17	$30.80	$31.13	7,467,900	—	—	—	—	—
2024-04-17	$30.81	$30.91	$30.52	$30.88	10,022,000	—	—	—	—	—
2024-04-16	$30.42	$30.55	$30.21	$30.44	10,322,500	—	—	—	—	—
2024-04-15	$30.33	$30.53	$30.21	$30.43	10,277,700	—	—	—	—	—
2024-04-12	$30.79	$30.81	$30.18	$30.22	9,627,800	—	—	—	—	—
2024-04-11	$30.74	$31.15	$30.68	$30.82	6,927,000	—	—	—	—	—
2024-04-10	$30.74	$30.78	$30.28	$30.65	7,752,500	—	—	—	—	—
2024-04-09	$30.92	$31.15	$30.84	$31.01	4,619,600	—	—	—	—	—
2024-04-08	$30.76	$31.00	$30.69	$30.80	6,350,700	—	—	—	—	—
2024-04-05	$30.70	$30.86	$30.46	$30.77	8,528,000	—	—	—	—	—
2024-04-04	$31.24	$31.31	$30.67	$30.68	7,327,800	—	—	—	—	—
2024-04-03	$30.79	$31.16	$30.70	$31.01	8,703,400	—	—	—	—	—
2024-04-02	$31.35	$31.38	$30.65	$30.92	14,180,800	—	—	—	—	—
2024-04-01	$30.85	$31.30	$30.74	$31.23	11,031,400	—	—	—	—	—
2024-03-28	$30.81	$31.05	$30.61	$30.67	7,269,500	—	—	—	—	—
2024-03-27	$30.54	$30.95	$30.42	$30.59	15,201,900	—	—	—	$0.21	—
2024-03-26	$30.44	$31.02	$30.44	$30.73	18,452,600	—	—	—	—	—
2024-03-25	$29.92	$30.53	$29.86	$30.48	18,795,000	—	—	—	—	—
2024-03-22	$29.58	$29.86	$29.53	$29.80	7,166,700	—	—	—	—	—
2024-03-21	$29.65	$29.86	$29.54	$29.58	9,582,100	—	—	—	—	—
2024-03-20	$29.35	$29.73	$29.29	$29.71	12,464,500	—	—	—	—	—
2024-03-19	$29.49	$29.91	$29.26	$29.31	13,656,700	—	—	—	—	—
2024-03-18	$28.87	$29.56	$28.80	$29.51	13,215,300	—	—	—	—	—
2024-03-15	$29.02	$29.07	$28.62	$28.88	28,531,300	—	—	—	—	—
2024-03-14	$28.90	$29.29	$28.81	$29.00	16,255,000	—	—	—	—	—
2024-03-13	$29.38	$29.50	$28.89	$28.90	14,514,800	—	—	—	—	—
2024-03-12	$29.34	$29.43	$29.25	$29.29	7,185,400	—	—	—	—	—
2024-03-11	$29.27	$29.47	$29.21	$29.30	6,977,700	—	—	—	—	—
2024-03-08	$29.05	$29.20	$28.90	$29.14	9,728,500	—	—	—	—	—
2024-03-07	$29.18	$29.23	$28.92	$28.96	7,363,700	—	—	—	—	—
2024-03-06	$29.24	$29.40	$29.17	$29.20	7,722,800	—	—	—	—	—
2024-03-05	$29.18	$29.36	$29.03	$29.09	10,791,600	—	—	—	—	—
2024-03-04	$29.20	$29.33	$29.07	$29.10	19,511,900	—	—	—	—	—
2024-03-01	$28.91	$29.45	$28.85	$29.28	47,327,200	—	—	—	—	—
2024-02-29	$30.08	$30.47	$29.77	$29.91	10,848,200	—	—	—	—	—
2024-02-28	$29.42	$30.10	$29.32	$30.03	9,757,900	—	—	—	—	—
2024-02-27	$29.40	$29.73	$29.32	$29.50	10,699,500	—	—	—	—	—
2024-02-26	$30.05	$30.08	$29.17	$29.50	20,269,400	—	—	—	—	—
2024-02-23	$30.45	$30.45	$29.92	$30.19	24,281,800	—	—	—	—	—
2024-02-22	$30.57	$30.96	$29.99	$30.37	16,363,500	—	—	—	—	—
2024-02-21	$31.45	$31.66	$31.36	$31.60	11,466,600	—	—	—	—	—
2024-02-20	$30.99	$31.56	$30.73	$31.23	15,705,100	—	—	—	—	—
2024-02-16	$31.06	$31.11	$30.68	$30.97	11,899,500	—	—	—	—	—
2024-02-15	$31.16	$31.42	$31.05	$31.09	6,392,800	—	—	—	—	—
2024-02-14	$30.83	$31.15	$30.74	$31.10	8,864,000	—	—	—	—	—
2024-02-13	$31.48	$31.50	$30.72	$30.92	10,990,900	—	—	—	—	—
2024-02-12	$31.09	$31.36	$30.95	$31.32	6,261,200	—	—	—	—	—
2024-02-09	$31.45	$31.49	$30.95	$31.15	5,257,400	—	—	—	—	—
2024-02-08	$31.24	$31.52	$31.14	$31.49	6,873,200	—	—	—	—	—
2024-02-07	$31.45	$31.58	$31.16	$31.26	7,611,000	—	—	—	—	—
2024-02-06	$31.11	$31.24	$30.92	$31.11	12,983,700	—	—	—	—	—
2024-02-05	$31.47	$31.48	$31.00	$31.04	8,392,600	—	—	—	—	—
2024-02-02	$31.77	$31.90	$31.39	$31.65	5,962,900	—	—	—	—	—
2024-02-01	$31.51	$32.01	$31.22	$31.98	8,024,300	—	—	—	—	—
2024-01-31	$31.88	$31.90	$31.33	$31.44	6,336,000	—	—	—	—	—
2024-01-30	$32.03	$32.09	$31.74	$31.80	5,829,800	—	—	—	—	—
2024-01-29	$31.94	$32.05	$31.90	$32.01	10,680,000	—	—	—	—	—
2024-01-26	$31.73	$32.02	$31.73	$31.98	4,879,400	—	—	—	—	—
2024-01-25	$31.30	$31.60	$31.19	$31.59	7,898,800	—	—	—	—	—
2024-01-24	$31.73	$31.77	$31.07	$31.14	6,216,700	—	—	—	—	—
2024-01-23	$31.51	$31.80	$31.28	$31.74	6,970,400	—	—	—	—	—
2024-01-22	$31.76	$31.91	$31.49	$31.50	6,014,300	—	—	—	—	—
2024-01-19	$31.77	$31.96	$31.41	$31.89	7,295,500	—	—	—	—	—
2024-01-18	$31.54	$31.84	$31.38	$31.80	8,788,400	—	—	—	—	—
2024-01-17	$31.76	$32.02	$31.66	$31.74	6,070,900	—	—	—	—	—
2024-01-16	$31.91	$31.94	$31.62	$31.83	8,093,300	—	—	—	—	—
2024-01-12	$32.09	$32.15	$31.82	$31.91	6,273,500	—	—	—	—	—
2024-01-11	$31.68	$31.98	$31.55	$31.95	6,696,300	—	—	—	—	—
2024-01-10	$31.95	$32.06	$31.64	$31.77	7,003,200	—	—	—	—	—
2024-01-09	$31.64	$31.99	$31.48	$31.98	9,428,500	—	—	—	—	—
2024-01-08	$31.76	$32.00	$31.53	$31.81	18,370,600	—	—	—	—	—
2024-01-05	$32.24	$32.28	$31.65	$31.97	5,261,600	—	—	—	—	—
2024-01-04	$32.33	$32.60	$32.22	$32.37	7,351,300	—	—	—	$0.21	—
2024-01-03	$33.05	$33.06	$32.40	$32.59	9,610,100	—	—	—	—	—
2024-01-02	$33.38	$33.64	$33.24	$33.37	7,861,000	—	—	—	—	—
2023-12-29	$33.26	$33.37	$33.14	$33.32	4,988,400	—	—	—	—	—
2023-12-28	$33.18	$33.37	$33.12	$33.35	3,808,000	—	—	—	—	—
2023-12-27	$33.06	$33.20	$32.97	$33.11	4,895,300	—	—	—	—	—
2023-12-26	$32.81	$33.13	$32.71	$33.05	3,492,500	—	—	—	—	—
2023-12-22	$32.47	$32.98	$32.46	$32.83	4,467,700	—	—	—	—	—
2023-12-21	$32.38	$32.55	$32.24	$32.52	4,853,900	—	—	—	—	—
2023-12-20	$32.34	$32.73	$32.26	$32.28	7,322,700	—	—	—	—	—
2023-12-19	$32.30	$32.65	$32.26	$32.54	5,632,900	—	—	—	—	—
2023-12-18	$32.12	$32.59	$31.81	$32.40	6,357,300	—	—	—	—	—
2023-12-15	$32.18	$32.50	$31.87	$31.97	18,610,900	—	—	—	—	—
2023-12-14	$33.31	$33.65	$32.17	$32.21	13,049,700	—	—	—	—	—
2023-12-13	$32.71	$33.29	$32.55	$33.24	7,104,500	—	—	—	—	—
2023-12-12	$33.02	$33.02	$32.57	$32.67	5,925,600	—	—	—	—	—
2023-12-11	$32.45	$32.79	$32.45	$32.76	7,108,500	—	—	—	—	—
2023-12-08	$32.33	$32.33	$32.08	$32.11	8,254,100	—	—	—	—	—
2023-12-07	$32.25	$32.46	$32.09	$32.36	6,874,300	—	—	—	—	—
2023-12-06	$32.05	$32.23	$31.82	$32.19	5,957,500	—	—	—	—	—
2023-12-05	$32.12	$32.20	$31.92	$32.03	4,578,400	—	—	—	—	—
2023-12-04	$32.12	$32.43	$32.12	$32.23	5,379,200	—	—	—	—	—
2023-12-01	$31.66	$32.19	$31.63	$32.17	8,212,900	—	—	—	—	—
2023-11-30	$31.78	$31.86	$31.20	$31.57	21,381,600	—	—	—	—	—
2023-11-29	$32.24	$32.26	$31.66	$31.73	7,236,500	—	—	—	—	—
2023-11-28	$32.55	$32.68	$32.18	$32.24	7,068,100	—	—	—	—	—
2023-11-27	$32.55	$32.72	$32.46	$32.55	8,790,400	—	—	—	—	—
2023-11-24	$32.37	$32.74	$32.37	$32.62	3,426,100	—	—	—	—	—
2023-11-22	$32.06	$32.43	$32.01	$32.41	6,123,900	—	—	—	—	—
2023-11-21	$31.70	$32.02	$31.67	$31.91	5,339,700	—	—	—	—	—
2023-11-20	$31.62	$31.89	$31.40	$31.78	5,239,000	—	—	—	—	—
2023-11-17	$31.95	$31.95	$31.45	$31.73	6,947,400	—	—	—	—	—
2023-11-16	$31.96	$32.21	$31.65	$31.78	7,302,700	—	—	—	—	—
2023-11-15	$31.94	$32.00	$31.78	$31.89	7,162,700	—	—	—	—	—
2023-11-14	$31.57	$31.99	$31.50	$31.88	10,032,800	—	—	—	—	—
2023-11-13	$30.96	$31.37	$30.86	$31.28	6,601,800	—	—	—	—	—
2023-11-10	$30.90	$31.06	$30.82	$30.97	7,836,200	—	—	—	—	—
2023-11-09	$31.26	$31.26	$30.87	$30.90	7,518,300	—	—	—	—	—
2023-11-08	$31.07	$31.19	$30.95	$31.05	7,223,300	—	—	—	—	—
2023-11-07	$30.97	$31.15	$30.83	$31.00	8,222,300	—	—	—	—	—
2023-11-06	$31.07	$31.35	$30.95	$30.97	6,155,700	—	—	—	—	—
2023-11-03	$31.12	$31.56	$31.07	$31.12	9,100,700	—	—	—	—	—
2023-11-02	$30.57	$30.96	$30.45	$30.86	9,706,300	—	—	—	—	—
2023-11-01	$30.42	$30.62	$30.21	$30.46	9,440,600	—	—	—	—	—
2023-10-31	$30.17	$30.53	$30.12	$30.33	10,628,000	—	—	—	—	—
2023-10-30	$30.00	$30.26	$29.81	$30.02	13,125,700	—	—	—	—	—
2023-10-27	$29.37	$30.28	$29.34	$29.87	15,490,200	—	—	—	—	—
2023-10-26	$30.87	$31.07	$29.18	$29.51	14,559,400	—	—	—	—	—
2023-10-25	$29.06	$29.36	$28.91	$29.10	10,816,700	—	—	—	—	—
2023-10-24	$28.42	$29.26	$28.40	$29.11	9,904,500	—	—	—	—	—
2023-10-23	$28.63	$28.74	$28.32	$28.33	7,710,100	—	—	—	—	—
2023-10-20	$28.48	$28.91	$28.40	$28.65	9,031,600	—	—	—	—	—
2023-10-19	$28.79	$28.95	$28.44	$28.45	6,685,900	—	—	—	—	—
2023-10-18	$28.84	$29.11	$28.70	$28.79	4,922,200	—	—	—	—	—
2023-10-17	$28.41	$28.97	$28.39	$28.78	7,096,400	—	—	—	—	—
2023-10-16	$28.25	$28.53	$27.81	$28.51	8,159,600	—	—	—	—	—
2023-10-13	$27.90	$28.40	$27.79	$28.11	7,916,800	—	—	—	—	—
2023-10-12	$29.18	$29.24	$27.66	$27.90	16,014,100	—	—	—	—	—
2023-10-11	$30.37	$30.42	$29.14	$29.29	9,754,800	—	—	—	—	—
2023-10-10	$29.98	$30.37	$29.72	$30.29	8,261,900	—	—	—	—	—
2023-10-09	$30.04	$30.18	$29.54	$29.74	7,824,400	—	—	—	—	—
2023-10-06	$30.08	$30.14	$29.18	$30.07	10,862,900	—	—	—	—	—
2023-10-05	$31.71	$31.72	$30.14	$30.21	15,400,000	—	—	—	—	—
2023-10-04	$31.21	$31.74	$31.14	$31.70	9,311,400	—	—	—	—	—
2023-10-03	$31.07	$31.23	$30.92	$31.09	6,459,700	—	—	—	—	—
2023-10-02	$31.48	$31.53	$31.04	$31.21	6,266,600	—	—	—	—	—
2023-09-29	$31.59	$31.76	$31.40	$31.57	5,919,600	—	—	—	—	—
2023-09-28	$31.56	$31.62	$31.29	$31.46	5,889,300	—	—	—	$0.21	—
2023-09-27	$32.13	$32.20	$31.66	$31.67	5,324,600	—	—	—	—	—
2023-09-26	$32.47	$32.53	$32.15	$32.16	6,557,800	—	—	—	—	—
2023-09-25	$32.95	$33.08	$32.39	$32.48	5,659,200	—	—	—	—	—
2023-09-22	$33.27	$33.49	$33.10	$33.12	6,051,000	—	—	—	—	—
2023-09-21	$33.82	$33.84	$33.30	$33.33	11,674,900	—	—	—	—	—
2023-09-20	$33.46	$33.90	$33.42	$33.77	6,724,100	—	—	—	—	—
2023-09-19	$33.84	$33.84	$33.33	$33.41	7,679,300	—	—	—	—	—
2023-09-18	$33.42	$33.68	$33.14	$33.65	8,396,500	—	—	—	—	—
2023-09-15	$33.59	$33.83	$33.25	$33.30	40,430,900	—	—	—	—	—
2023-09-14	$33.13	$33.76	$33.13	$33.67	10,580,900	—	—	—	—	—
2023-09-13	$33.36	$33.48	$32.87	$33.13	8,433,200	—	—	—	—	—
2023-09-12	$33.50	$33.58	$33.18	$33.26	6,124,700	—	—	—	—	—
2023-09-11	$33.43	$33.72	$33.37	$33.53	6,079,100	—	—	—	—	—
2023-09-08	$33.34	$33.47	$33.20	$33.36	5,411,200	—	—	—	—	—
2023-09-07	$33.44	$33.57	$33.21	$33.31	5,628,800	—	—	—	—	—
2023-09-06	$33.07	$33.26	$33.03	$33.20	6,900,600	—	—	—	—	—
2023-09-05	$33.52	$33.58	$32.81	$33.05	7,560,700	—	—	—	—	—
2023-09-01	$33.76	$33.80	$33.52	$33.55	6,084,000	—	—	—	—	—
2023-08-31	$33.74	$33.89	$33.59	$33.65	5,056,200	—	—	—	—	—
2023-08-30	$33.91	$33.98	$33.70	$33.77	4,271,900	—	—	—	—	—
2023-08-29	$33.78	$33.94	$33.49	$33.90	5,021,200	—	—	—	—	—
2023-08-28	$33.48	$33.73	$33.39	$33.70	5,062,300	—	—	—	—	—
2023-08-25	$33.44	$33.60	$33.19	$33.28	8,166,600	—	—	—	—	—
2023-08-24	$33.62	$33.89	$33.39	$33.43	8,285,000	—	—	—	—	—
2023-08-23	$33.65	$33.67	$33.45	$33.65	7,307,800	—	—	—	—	—
2023-08-22	$33.50	$33.77	$33.38	$33.45	8,243,900	—	—	—	—	—
2023-08-21	$33.76	$33.81	$33.48	$33.63	6,137,100	—	—	—	—	—
2023-08-18	$33.62	$33.84	$33.58	$33.75	6,949,200	—	—	—	—	—
2023-08-17	$33.83	$33.88	$33.59	$33.67	8,022,800	—	—	—	—	—
2023-08-16	$34.08	$34.31	$33.78	$33.85	10,147,900	—	—	—	—	—
2023-08-15	$33.63	$33.64	$33.33	$33.47	6,187,000	—	—	—	—	—
2023-08-14	$33.96	$34.04	$33.64	$33.74	5,137,800	—	—	—	—	—
2023-08-11	$33.46	$33.84	$33.44	$33.80	6,299,500	—	—	—	—	—
2023-08-10	$33.77	$33.92	$33.39	$33.40	6,378,100	—	—	—	—	—
2023-08-09	$33.41	$33.91	$33.30	$33.62	7,467,700	—	—	—	—	—
2023-08-08	$33.70	$33.77	$33.23	$33.43	7,337,300	—	—	—	—	—
2023-08-07	$33.81	$33.97	$33.62	$33.82	7,038,000	—	—	—	—	—
2023-08-04	$33.82	$33.97	$33.57	$33.60	6,399,400	—	—	—	—	—
2023-08-03	$34.52	$34.52	$33.92	$33.93	7,095,200	—	—	—	—	—
2023-08-02	$34.16	$34.66	$34.07	$34.46	13,651,200	—	—	—	—	—
2023-08-01	$34.15	$34.17	$33.73	$34.13	15,290,200	—	—	—	—	—
2023-07-31	$33.66	$34.07	$33.26	$34.01	17,658,200	—	—	—	—	—
2023-07-28	$33.96	$34.10	$33.55	$33.92	14,640,300	—	—	—	—	—
2023-07-27	$33.83	$34.36	$33.69	$33.76	21,483,200	—	—	—	—	—
2023-07-26	$32.23	$32.73	$32.17	$32.54	11,678,300	—	—	—	—	—
2023-07-25	$32.30	$32.37	$32.11	$32.32	5,967,100	—	—	—	—	—
2023-07-24	$32.56	$32.62	$32.32	$32.36	6,954,900	—	—	—	—	—
2023-07-21	$32.62	$32.79	$32.44	$32.58	23,786,200	—	—	—	—	—
2023-07-20	$31.85	$32.54	$31.85	$32.43	7,862,800	—	—	—	—	—
2023-07-19	$31.71	$32.10	$31.69	$31.89	5,167,000	—	—	—	—	—
2023-07-18	$31.59	$31.96	$31.30	$31.56	6,801,900	—	—	—	—	—
2023-07-17	$31.64	$31.90	$31.47	$31.61	5,706,800	—	—	—	—	—
2023-07-14	$31.55	$31.78	$31.25	$31.66	7,371,300	—	—	—	—	—
2023-07-13	$31.30	$31.55	$31.25	$31.51	7,415,200	—	—	—	—	—
2023-07-12	$31.48	$31.64	$31.25	$31.27	8,681,600	—	—	—	—	—
2023-07-11	$31.57	$31.57	$31.29	$31.39	8,589,700	—	—	—	—	—
2023-07-10	$31.46	$31.74	$31.43	$31.46	14,525,200	—	—	—	—	—
2023-07-07	$32.03	$32.09	$31.72	$31.76	9,743,600	—	—	—	—	—
2023-07-06	$32.21	$32.44	$32.02	$32.20	16,423,200	—	—	—	—	—
2023-07-05	$31.42	$31.76	$31.24	$31.75	7,314,600	—	—	—	—	—
2023-07-03	$31.25	$31.48	$31.16	$31.47	3,517,200	—	—	—	—	—
2023-06-30	$30.88	$31.32	$30.82	$31.27	7,932,800	—	—	—	—	—
2023-06-29	$30.57	$30.79	$30.47	$30.76	9,003,000	—	—	—	$0.20	—
2023-06-28	$31.10	$31.10	$30.71	$30.90	6,315,300	—	—	—	—	—
2023-06-27	$31.12	$31.31	$31.06	$31.25	6,715,700	—	—	—	—	—
2023-06-26	$31.15	$31.20	$30.88	$31.12	6,105,000	—	—	—	—	—
2023-06-23	$31.96	$31.99	$31.10	$31.18	12,388,400	—	—	—	—	—
2023-06-22	$31.89	$32.03	$31.73	$31.92	10,435,600	—	—	—	—	—
2023-06-21	$31.94	$32.05	$31.52	$31.74	8,777,800	—	—	—	—	—
2023-06-20	$32.07	$32.20	$31.92	$31.93	7,552,400	—	—	—	—	—
2023-06-16	$31.85	$32.28	$31.66	$32.17	15,546,600	—	—	—	—	—
2023-06-15	$31.99	$31.99	$31.71	$31.76	14,698,800	—	—	—	—	—
2023-06-14	$31.64	$31.85	$31.57	$31.76	11,167,700	—	—	—	—	—
2023-06-13	$31.26	$31.56	$31.15	$31.52	10,548,300	—	—	—	—	—
2023-06-12	$31.30	$31.34	$30.99	$31.23	16,030,800	—	—	—	—	—
2023-06-09	$31.31	$31.35	$31.17	$31.31	6,253,800	—	—	—	—	—
2023-06-08	$31.26	$31.43	$31.16	$31.41	9,675,200	—	—	—	—	—
2023-06-07	$31.01	$31.36	$30.80	$31.31	10,559,100	—	—	—	—	—
2023-06-06	$30.88	$31.17	$30.80	$31.08	12,374,900	—	—	—	—	—
2023-06-05	$31.53	$31.85	$31.29	$31.31	5,118,300	—	—	—	—	—
2023-06-02	$31.28	$31.51	$31.15	$31.45	7,180,100	—	—	—	—	—
2023-06-01	$31.33	$31.33	$31.03	$31.17	7,627,000	—	—	—	—	—
2023-05-31	$31.13	$31.25	$30.70	$31.12	21,178,800	—	—	—	—	—
2023-05-30	$31.28	$31.57	$30.87	$31.00	11,161,900	—	—	—	—	—
2023-05-26	$31.43	$31.67	$31.22	$31.41	13,065,200	—	—	—	—	—
2023-05-25	$31.56	$31.71	$31.27	$31.55	9,500,400	—	—	—	—	—
2023-05-24	$32.05	$32.13	$31.70	$31.92	10,550,000	—	—	—	—	—
2023-05-23	$32.06	$32.07	$31.86	$32.02	6,309,600	—	—	—	—	—
2023-05-22	$31.96	$32.01	$31.62	$31.91	7,028,600	—	—	—	—	—
2023-05-19	$32.00	$32.09	$31.77	$31.83	4,508,200	—	—	—	—	—
2023-05-18	$31.85	$31.96	$31.64	$31.87	5,969,500	—	—	—	—	—
2023-05-17	$31.89	$32.16	$31.73	$32.12	7,575,100	—	—	—	—	—
2023-05-16	$32.34	$32.34	$31.84	$31.86	6,446,900	—	—	—	—	—
2023-05-15	$32.75	$32.81	$32.26	$32.36	5,532,700	—	—	—	—	—
2023-05-12	$32.39	$32.69	$32.39	$32.67	9,123,000	—	—	—	—	—
2023-05-11	$32.48	$32.59	$32.33	$32.43	6,421,700	—	—	—	—	—
2023-05-10	$32.67	$32.88	$32.32	$32.59	6,270,700	—	—	—	—	—
2023-05-09	$32.84	$32.90	$32.62	$32.71	6,139,300	—	—	—	—	—
2023-05-08	$33.18	$33.23	$32.77	$32.85	7,797,600	—	—	—	—	—
2023-05-05	$32.65	$33.31	$32.60	$33.23	11,869,800	—	—	—	—	—
2023-05-04	$32.70	$32.88	$32.33	$32.49	9,702,200	—	—	—	—	—
2023-05-03	$32.41	$33.09	$32.23	$32.79	13,047,900	—	—	—	—	—
2023-05-02	$32.40	$32.54	$31.90	$32.54	12,960,300	—	—	—	—	—
2023-05-01	$32.66	$32.97	$32.53	$32.57	9,019,000	—	—	—	—	—
2023-04-28	$33.45	$33.60	$32.29	$32.70	19,267,100	—	—	—	—	—
2023-04-27	$34.63	$34.65	$32.93	$33.54	17,056,900	—	—	—	—	—
2023-04-26	$35.54	$35.80	$35.49	$35.50	8,548,800	—	—	—	—	—
2023-04-25	$35.29	$35.99	$35.26	$35.89	10,945,900	—	—	—	—	—
2023-04-24	$35.40	$35.61	$35.29	$35.36	7,346,000	—	—	—	—	—
2023-04-21	$35.68	$35.74	$35.25	$35.31	7,459,800	—	—	—	—	—
2023-04-20	$35.37	$35.65	$35.22	$35.53	5,106,300	—	—	—	—	—
2023-04-19	$35.50	$35.60	$35.31	$35.35	5,794,500	—	—	—	—	—
2023-04-18	$35.45	$35.45	$35.00	$35.39	5,223,300	—	—	—	—	—
2023-04-17	$35.26	$35.42	$35.16	$35.39	5,871,700	—	—	—	—	—
2023-04-14	$35.03	$35.37	$35.01	$35.10	6,577,100	—	—	—	—	—
2023-04-13	$35.19	$35.32	$34.84	$35.24	6,089,700	—	—	—	—	—
2023-04-12	$35.17	$35.46	$35.08	$35.21	7,503,800	—	—	—	—	—
2023-04-11	$35.27	$35.41	$35.15	$35.25	5,616,900	—	—	—	—	—
2023-04-10	$35.50	$35.51	$35.10	$35.23	6,801,800	—	—	—	—	—
2023-04-06	$35.43	$35.89	$35.43	$35.64	8,511,600	—	—	—	—	—
2023-04-05	$35.50	$35.89	$35.35	$35.40	12,154,100	—	—	—	—	—
2023-04-04	$35.42	$35.45	$35.24	$35.36	6,453,900	—	—	—	—	—
2023-04-03	$35.33	$35.53	$35.18	$35.39	8,911,600	—	—	—	—	—
2023-03-31	$35.41	$35.42	$35.17	$35.28	11,182,900	—	—	—	—	—
2023-03-30	$35.20	$35.26	$35.05	$35.13	8,181,100	—	—	—	$0.20	—
2023-03-29	$35.28	$35.34	$35.16	$35.29	6,616,300	—	—	—	—	—
2023-03-28	$35.20	$35.30	$35.07	$35.14	7,743,400	—	—	—	—	—
2023-03-27	$35.00	$35.41	$34.99	$35.10	9,292,000	—	—	—	—	—
2023-03-24	$34.27	$34.95	$34.16	$34.87	8,625,200	—	—	—	—	—
2023-03-23	$34.55	$34.68	$34.06	$34.11	11,424,200	—	—	—	—	—
2023-03-22	$35.06	$35.35	$34.63	$34.67	9,456,700	—	—	—	—	—
2023-03-21	$35.27	$35.34	$34.90	$35.15	12,071,100	—	—	—	—	—
2023-03-20	$35.28	$35.28	$34.88	$35.22	8,142,200	—	—	—	—	—
2023-03-17	$35.03	$35.28	$34.80	$34.86	15,595,200	—	—	—	—	—
2023-03-16	$34.87	$35.22	$34.79	$35.10	8,895,900	—	—	—	—	—
2023-03-15	$34.53	$34.99	$34.41	$34.92	8,896,800	—	—	—	—	—
2023-03-14	$34.35	$34.66	$34.24	$34.63	6,526,100	—	—	—	—	—
2023-03-13	$34.39	$34.90	$34.23	$34.25	7,907,400	—	—	—	—	—
2023-03-10	$34.65	$34.73	$34.08	$34.32	6,530,100	—	—	—	—	—
2023-03-09	$34.89	$35.09	$34.51	$34.56	6,029,600	—	—	—	—	—
2023-03-08	$34.81	$35.09	$34.62	$34.78	6,891,500	—	—	—	—	—
2023-03-07	$34.83	$35.02	$34.54	$34.83	6,903,600	—	—	—	—	—
2023-03-06	$34.54	$34.94	$34.44	$34.82	6,975,800	—	—	—	—	—
2023-03-03	$34.56	$34.68	$34.28	$34.55	8,223,900	—	—	—	—	—
2023-03-02	$34.47	$34.65	$34.20	$34.58	8,231,200	—	—	—	—	—
2023-03-01	$34.42	$34.42	$34.01	$34.19	8,861,700	—	—	—	—	—
2023-02-28	$34.42	$34.85	$34.35	$34.55	21,571,400	—	—	—	—	—
2023-02-27	$35.88	$35.92	$35.27	$35.37	12,114,900	—	—	—	—	—
2023-02-24	$35.90	$35.92	$35.45	$35.79	5,762,100	—	—	—	—	—
2023-02-23	$35.78	$36.23	$35.16	$36.11	6,437,900	—	—	—	—	—
2023-02-22	$35.66	$36.05	$35.66	$35.78	8,021,300	—	—	—	—	—
2023-02-21	$35.62	$35.69	$35.13	$35.55	7,087,700	—	—	—	—	—
2023-02-17	$35.90	$35.95	$35.56	$35.67	7,953,300	—	—	—	—	—
2023-02-16	$35.69	$36.01	$35.37	$35.90	8,733,000	—	—	—	—	—
2023-02-15	$35.34	$35.74	$35.24	$35.70	6,004,900	—	—	—	—	—
2023-02-14	$35.60	$35.64	$35.16	$35.39	8,663,600	—	—	—	—	—
2023-02-13	$35.34	$35.66	$35.23	$35.66	4,040,200	—	—	—	—	—
2023-02-10	$35.04	$35.35	$34.70	$35.28	9,337,400	—	—	—	—	—
2023-02-09	$35.19	$35.34	$34.84	$34.87	5,883,900	—	—	—	—	—
2023-02-08	$35.12	$35.21	$34.80	$34.87	4,687,400	—	—	—	—	—
2023-02-07	$34.98	$35.26	$34.72	$35.20	5,858,600	—	—	—	—	—
2023-02-06	$35.14	$35.30	$34.97	$35.22	6,003,300	—	—	—	—	—
2023-02-03	$35.25	$35.32	$34.51	$35.15	7,050,800	—	—	—	—	—
2023-02-02	$35.20	$35.30	$34.84	$35.21	6,256,600	—	—	—	—	—
2023-02-01	$35.20	$35.60	$34.94	$35.34	4,645,700	—	—	—	—	—
2023-01-31	$35.07	$35.30	$34.76	$35.28	5,887,700	—	—	—	—	—
2023-01-30	$34.70	$35.16	$34.56	$34.72	4,571,400	—	—	—	—	—
2023-01-27	$34.85	$34.89	$34.53	$34.70	6,367,200	—	—	—	—	—
2023-01-26	$34.91	$35.04	$34.66	$34.93	5,554,800	—	—	—	—	—
2023-01-25	$34.91	$34.99	$34.60	$34.96	4,943,600	—	—	—	—	—
2023-01-24	$34.69	$35.02	$34.31	$34.98	7,954,700	—	—	—	—	—
2023-01-23	$34.70	$34.95	$34.53	$34.69	4,860,800	—	—	—	—	—
2023-01-20	$34.28	$34.77	$34.20	$34.71	7,148,700	—	—	—	—	—
2023-01-19	$34.85	$34.92	$34.35	$34.36	11,358,300	—	—	—	—	—
2023-01-18	$35.74	$35.78	$34.83	$34.93	6,286,900	—	—	—	—	—
2023-01-17	$35.87	$36.09	$35.65	$35.73	7,441,900	—	—	—	—	—
2023-01-13	$35.52	$35.72	$35.35	$35.69	5,821,200	—	—	—	—	—
2023-01-12	$35.64	$35.75	$35.29	$35.57	5,248,600	—	—	—	—	—
2023-01-11	$35.94	$35.98	$35.53	$35.77	7,269,700	—	—	—	—	—
2023-01-10	$36.00	$36.17	$35.49	$35.69	4,133,800	—	—	—	—	—
2023-01-09	$36.18	$36.56	$36.01	$36.03	4,344,100	—	—	—	—	—
2023-01-06	$35.56	$36.39	$35.48	$36.26	8,038,600	—	—	—	—	—
2023-01-05	$35.35	$35.54	$35.22	$35.29	7,552,300	—	—	—	$0.20	—
2023-01-04	$35.83	$35.87	$35.33	$35.84	6,617,400	—	—	—	—	—
2023-01-03	$35.65	$35.71	$35.15	$35.55	6,040,500	—	—	—	—	—
2022-12-30	$35.83	$35.83	$35.38	$35.66	4,779,800	—	—	—	—	—
2022-12-29	$35.86	$35.98	$35.74	$35.83	4,215,700	—	—	—	—	—
2022-12-28	$36.22	$36.33	$35.73	$35.77	3,883,300	—	—	—	—	—
2022-12-27	$36.50	$36.53	$35.95	$36.10	5,069,500	—	—	—	—	—
2022-12-23	$36.42	$36.49	$36.17	$36.37	4,176,600	—	—	—	—	—
2022-12-22	$36.52	$36.53	$35.94	$36.29	6,452,900	—	—	—	—	—
2022-12-21	$36.51	$36.67	$36.21	$36.53	5,664,000	—	—	—	—	—
2022-12-20	$36.39	$36.72	$36.11	$36.26	7,863,600	—	—	—	—	—
2022-12-19	$36.11	$36.67	$36.02	$36.32	9,273,100	—	—	—	—	—
2022-12-16	$36.15	$36.21	$35.45	$36.07	20,447,400	—	—	—	—	—
2022-12-15	$37.04	$37.23	$36.39	$36.63	11,241,900	—	—	—	—	—
2022-12-14	$37.58	$37.98	$36.97	$37.34	9,561,500	—	—	—	—	—
2022-12-13	$38.63	$38.69	$37.46	$37.64	8,782,600	—	—	—	—	—
2022-12-12	$38.11	$38.13	$37.49	$38.09	7,400,900	—	—	—	—	—
2022-12-09	$38.38	$38.38	$37.90	$37.93	7,246,400	—	—	—	—	—
2022-12-08	$37.94	$38.35	$37.80	$38.31	4,679,800	—	—	—	—	—
2022-12-07	$37.99	$38.01	$37.66	$37.94	6,277,400	—	—	—	—	—
2022-12-06	$37.98	$38.24	$37.60	$37.67	6,213,300	—	—	—	—	—
2022-12-05	$38.33	$38.33	$37.67	$37.96	5,331,800	—	—	—	—	—
2022-12-02	$38.60	$38.94	$38.48	$38.74	6,806,300	—	—	—	—	—
2022-12-01	$38.77	$38.85	$38.56	$38.71	6,044,200	—	—	—	—	—
2022-11-30	$38.04	$38.70	$37.78	$38.67	12,768,600	—	—	—	—	—
2022-11-29	$38.09	$38.36	$37.86	$38.10	6,775,100	—	—	—	—	—
2022-11-28	$38.32	$38.42	$38.08	$38.20	6,261,300	—	—	—	—	—
2022-11-25	$38.25	$38.41	$38.12	$38.25	3,574,300	—	—	—	—	—
2022-11-23	$38.33	$38.41	$38.12	$38.32	4,740,200	—	—	—	—	—
2022-11-22	$38.31	$38.46	$38.19	$38.33	5,505,100	—	—	—	—	—
2022-11-21	$37.61	$38.03	$37.42	$38.00	6,913,800	—	—	—	—	—
2022-11-18	$37.14	$37.45	$37.02	$37.42	8,186,900	—	—	—	—	—
2022-11-17	$36.54	$36.90	$36.44	$36.84	6,967,600	—	—	—	—	—
2022-11-16	$36.89	$37.03	$36.55	$36.69	7,325,700	—	—	—	—	—
2022-11-15	$37.01	$37.11	$36.20	$36.59	10,151,100	—	—	—	—	—
2022-11-14	$37.42	$37.47	$36.49	$36.54	11,253,700	—	—	—	—	—
2022-11-11	$38.04	$38.11	$36.89	$37.34	7,058,600	—	—	—	—	—
2022-11-10	$38.33	$38.51	$37.14	$37.94	10,099,000	—	—	—	—	—
2022-11-09	$37.82	$38.22	$37.54	$37.57	5,343,100	—	—	—	—	—
2022-11-08	$37.46	$38.13	$37.39	$37.94	5,692,000	—	—	—	—	—
2022-11-07	$37.13	$37.63	$37.07	$37.46	6,723,900	—	—	—	—	—
2022-11-04	$36.58	$37.05	$36.35	$36.98	7,834,200	—	—	—	—	—
2022-11-03	$36.66	$36.70	$36.26	$36.29	9,893,300	—	—	—	—	—
2022-11-02	$37.84	$37.97	$36.92	$36.98	10,968,100	—	—	—	—	—
2022-11-01	$38.95	$38.95	$37.79	$37.84	9,435,500	—	—	—	—	—
2022-10-31	$38.96	$39.15	$38.51	$38.84	6,865,800	—	—	—	—	—
2022-10-28	$38.34	$39.73	$38.34	$39.55	8,038,300	—	—	—	—	—
2022-10-27	$37.62	$38.13	$37.25	$38.11	7,209,100	—	—	—	—	—
2022-10-26	$38.83	$39.16	$38.62	$38.76	7,665,600	—	—	—	—	—
2022-10-25	$38.55	$38.63	$38.14	$38.55	5,628,700	—	—	—	—	—
2022-10-24	$38.14	$38.49	$37.64	$38.44	6,972,100	—	—	—	—	—
2022-10-21	$37.28	$37.70	$37.00	$37.62	6,020,900	—	—	—	—	—
2022-10-20	$37.72	$37.80	$37.24	$37.28	4,461,000	—	—	—	—	—
2022-10-19	$38.35	$38.51	$37.50	$37.78	5,436,500	—	—	—	—	—
2022-10-18	$38.30	$38.52	$38.03	$38.37	4,471,300	—	—	—	—	—
2022-10-17	$37.65	$38.01	$37.55	$37.76	5,534,100	—	—	—	—	—
2022-10-14	$38.33	$38.40	$37.11	$37.33	9,240,000	—	—	—	—	—
2022-10-13	$37.21	$38.24	$36.99	$38.14	6,389,600	—	—	—	—	—
2022-10-12	$37.94	$38.00	$37.51	$37.71	8,563,400	—	—	—	—	—
2022-10-11	$37.10	$38.01	$37.06	$37.55	10,534,900	—	—	—	—	—
2022-10-10	$36.43	$37.07	$36.31	$36.97	5,683,500	—	—	—	—	—
2022-10-07	$37.20	$37.20	$36.45	$36.50	7,064,800	—	—	—	—	—
2022-10-06	$37.31	$37.53	$37.01	$37.14	5,237,000	—	—	—	—	—
2022-10-05	$37.23	$37.69	$36.84	$37.44	5,555,400	—	—	—	—	—
2022-10-04	$37.14	$37.57	$36.79	$37.26	10,721,500	—	—	—	—	—
2022-10-03	$35.93	$36.91	$35.81	$36.87	11,361,500	—	—	—	—	—
2022-09-30	$36.32	$36.34	$35.78	$35.82	8,143,000	—	—	—	—	—
2022-09-29	$36.58	$36.58	$35.80	$36.12	6,318,400	—	—	—	$0.20	—
2022-09-28	$36.04	$36.73	$35.71	$36.57	5,853,400	—	—	—	—	—
2022-09-27	$36.77	$36.98	$35.92	$35.97	10,634,800	—	—	—	—	—
2022-09-26	$37.02	$37.53	$36.95	$37.28	7,144,500	—	—	—	—	—
2022-09-23	$37.03	$37.12	$36.62	$37.08	5,849,100	—	—	—	—	—
2022-09-22	$37.21	$37.38	$37.05	$37.11	5,758,500	—	—	—	—	—
2022-09-21	$37.67	$37.95	$37.15	$37.16	6,009,900	—	—	—	—	—
2022-09-20	$37.66	$37.70	$37.16	$37.43	4,492,000	—	—	—	—	—
2022-09-19	$37.24	$37.85	$36.90	$37.77	7,525,200	—	—	—	—	—
2022-09-16	$37.07	$37.48	$36.71	$37.17	33,297,800	—	—	—	—	—
2022-09-15	$37.80	$38.07	$37.16	$37.23	8,293,500	—	—	—	—	—
2022-09-14	$37.84	$38.16	$37.53	$37.74	6,900,000	—	—	—	—	—
2022-09-13	$38.65	$38.91	$37.58	$37.69	7,023,500	—	—	—	—	—
2022-09-12	$38.81	$39.08	$38.71	$39.01	5,026,500	—	—	—	—	—
2022-09-09	$38.54	$38.90	$38.33	$38.69	5,260,500	—	—	—	—	—
2022-09-08	$38.31	$38.51	$38.03	$38.46	6,240,400	—	—	—	—	—
2022-09-07	$37.72	$38.42	$37.69	$38.34	5,000,900	—	—	—	—	—
2022-09-06	$37.87	$38.18	$37.51	$37.57	7,344,200	—	—	—	—	—
2022-09-02	$38.55	$38.81	$37.65	$37.83	5,892,500	—	—	—	—	—
2022-09-01	$38.08	$38.37	$37.80	$38.33	4,412,100	—	—	—	—	—
2022-08-31	$38.60	$38.63	$38.05	$38.12	6,967,800	—	—	—	—	—
2022-08-30	$38.70	$38.74	$38.29	$38.42	4,506,300	—	—	—	—	—
2022-08-29	$38.43	$39.02	$38.35	$38.80	5,321,600	—	—	—	—	—
2022-08-26	$39.73	$39.80	$38.58	$38.62	8,000,800	—	—	—	—	—
2022-08-25	$39.61	$39.82	$39.49	$39.69	4,581,500	—	—	—	—	—
2022-08-24	$39.57	$39.79	$39.33	$39.61	4,097,800	—	—	—	—	—
2022-08-23	$39.34	$39.70	$39.27	$39.49	4,820,900	—	—	—	—	—
2022-08-22	$39.72	$39.99	$39.40	$39.48	5,536,300	—	—	—	—	—
2022-08-19	$39.95	$40.27	$39.78	$39.96	11,083,500	—	—	—	—	—
2022-08-18	$40.12	$41.31	$39.99	$40.03	8,202,700	—	—	—	—	—
2022-08-17	$40.09	$40.36	$39.91	$40.05	6,330,800	—	—	—	—	—
2022-08-16	$40.00	$40.45	$39.92	$40.08	6,640,100	—	—	—	—	—
2022-08-15	$39.25	$40.01	$39.23	$39.95	5,394,000	—	—	—	—	—
2022-08-12	$39.12	$39.33	$39.08	$39.30	6,209,700	—	—	—	—	—
2022-08-11	$39.84	$40.07	$38.98	$39.02	7,121,600	—	—	—	—	—
2022-08-10	$39.29	$39.77	$39.23	$39.70	10,802,700	—	—	—	—	—
2022-08-09	$38.94	$39.28	$38.80	$39.11	7,192,600	—	—	—	—	—
2022-08-08	$38.95	$39.08	$38.63	$38.78	4,719,300	—	—	—	—	—
2022-08-05	$38.59	$38.74	$38.10	$38.72	5,975,200	—	—	—	—	—
2022-08-04	$39.04	$39.07	$38.48	$38.68	5,533,600	—	—	—	—	—
2022-08-03	$38.61	$39.15	$38.25	$39.10	5,835,500	—	—	—	—	—
2022-08-02	$38.95	$38.97	$38.43	$38.56	5,576,900	—	—	—	—	—
2022-08-01	$38.85	$39.42	$38.81	$38.91	8,587,400	—	—	—	—	—
2022-07-29	$38.29	$38.76	$38.13	$38.74	7,316,800	—	—	—	—	—
2022-07-28	$37.44	$38.54	$36.99	$38.50	9,055,800	—	—	—	—	—
2022-07-27	$36.91	$37.40	$36.60	$37.11	8,090,900	—	—	—	—	—
2022-07-26	$36.77	$37.13	$36.53	$37.07	6,662,300	—	—	—	—	—
2022-07-25	$36.50	$36.91	$36.44	$36.76	3,873,400	—	—	—	—	—
2022-07-22	$36.45	$36.60	$36.18	$36.43	5,940,500	—	—	—	—	—
2022-07-21	$36.27	$36.46	$35.95	$36.28	7,490,700	—	—	—	—	—
2022-07-20	$36.48	$36.52	$36.13	$36.31	5,573,700	—	—	—	—	—
2022-07-19	$36.53	$36.62	$36.26	$36.48	7,134,600	—	—	—	—	—
2022-07-18	$36.67	$36.68	$36.04	$36.16	6,312,700	—	—	—	—	—
2022-07-15	$36.82	$36.88	$36.28	$36.63	6,345,500	—	—	—	—	—
2022-07-14	$35.89	$36.43	$35.83	$36.39	6,379,600	—	—	—	—	—
2022-07-13	$36.22	$36.60	$35.94	$36.43	5,349,000	—	—	—	—	—
2022-07-12	$36.25	$36.63	$36.10	$36.30	6,359,800	—	—	—	—	—
2022-07-11	$36.32	$36.38	$36.00	$36.14	5,827,100	—	—	—	—	—
2022-07-08	$36.22	$36.33	$35.81	$36.20	7,374,600	—	—	—	—	—
2022-07-07	$36.00	$36.27	$35.93	$36.15	6,471,400	—	—	—	—	—
2022-07-06	$36.29	$36.46	$35.87	$35.95	8,696,200	—	—	—	—	—
2022-07-05	$36.08	$36.27	$35.44	$36.26	7,186,000	—	—	—	—	—
2022-07-01	$35.22	$36.16	$35.04	$36.07	5,867,300	—	—	—	—	—
2022-06-30	$35.15	$35.62	$35.06	$35.39	7,680,500	—	—	—	$0.19	—
2022-06-29	$35.66	$35.96	$35.52	$35.68	7,246,400	—	—	—	—	—
2022-06-28	$35.96	$36.33	$35.49	$35.51	7,036,600	—	—	—	—	—
2022-06-27	$35.76	$36.05	$35.71	$35.89	6,617,300	—	—	—	—	—
2022-06-24	$35.53	$35.91	$35.06	$35.76	15,239,700	—	—	—	—	—
2022-06-23	$35.07	$35.39	$34.93	$35.21	11,130,900	—	—	—	—	—
2022-06-22	$34.96	$35.41	$34.73	$34.88	11,467,200	—	—	—	—	—
2022-06-21	$34.19	$35.27	$34.11	$34.94	15,772,000	—	—	—	—	—
2022-06-17	$34.63	$34.91	$33.35	$34.35	143,326,600	—	—	—	—	—
2022-06-16	$34.52	$34.90	$34.32	$34.44	18,528,000	—	—	—	—	—
2022-06-15	$34.52	$35.10	$34.44	$34.85	11,669,800	—	—	—	—	—
2022-06-14	$34.89	$35.01	$34.16	$34.40	10,030,300	—	—	—	—	—
2022-06-13	$35.09	$35.39	$34.61	$34.70	10,588,100	—	—	—	—	—
2022-06-10	$35.35	$35.80	$35.20	$35.49	9,521,100	—	—	—	—	—
2022-06-09	$36.03	$36.57	$35.69	$35.71	9,569,900	—	—	—	—	—
2022-06-08	$36.22	$36.38	$35.89	$36.03	10,141,800	—	—	—	—	—
2022-06-07	$36.45	$36.76	$36.20	$36.41	10,389,600	—	—	—	—	—
2022-06-06	$37.25	$37.32	$36.24	$36.70	23,883,000	—	—	—	—	—
2022-06-03	$35.25	$35.29	$34.83	$34.93	6,982,100	—	—	—	—	—
2022-06-02	$34.74	$35.33	$34.23	$35.32	10,894,500	—	—	—	—	—
2022-06-01	$34.74	$34.90	$34.05	$34.64	8,627,200	—	—	—	—	—
2022-05-31	$35.08	$35.10	$34.52	$34.74	35,586,700	—	—	—	—	—
2022-05-27	$35.61	$35.87	$34.96	$35.18	11,456,000	—	—	—	—	—
2022-05-26	$35.38	$35.77	$35.27	$35.53	10,005,700	—	—	—	—	—
2022-05-25	$35.35	$35.52	$34.99	$35.34	10,498,300	—	—	—	—	—
2022-05-24	$34.96	$35.31	$34.73	$35.29	10,467,900	—	—	—	—	—
2022-05-23	$34.99	$35.17	$34.72	$34.96	7,168,400	—	—	—	—	—
2022-05-20	$34.62	$34.67	$33.56	$34.58	12,284,500	—	—	—	—	—
2022-05-19	$34.37	$34.58	$33.67	$34.33	13,273,100	—	—	—	—	—
2022-05-18	$35.91	$35.93	$34.49	$34.52	12,435,500	—	—	—	—	—
2022-05-17	$36.93	$37.06	$35.39	$35.97	18,922,100	—	—	—	—	—
2022-05-16	$37.14	$37.41	$36.85	$36.98	11,106,400	—	—	—	—	—
2022-05-13	$36.87	$37.44	$36.78	$37.21	13,123,700	—	—	—	—	—
2022-05-12	$37.41	$37.51	$36.50	$36.86	14,181,500	—	—	—	—	—
2022-05-11	$36.71	$38.01	$36.71	$37.42	9,595,900	—	—	—	—	—
2022-05-10	$37.45	$37.67	$36.62	$37.00	8,336,100	—	—	—	—	—
2022-05-09	$36.90	$37.56	$36.65	$37.14	9,552,300	—	—	—	—	—
2022-05-06	$36.97	$37.19	$36.54	$36.96	7,708,800	—	—	—	—	—
2022-05-05	$37.36	$37.36	$36.72	$37.06	8,480,900	—	—	—	—	—
2022-05-04	$37.09	$37.31	$36.57	$37.22	9,463,700	—	—	—	—	—
2022-05-03	$36.85	$37.49	$36.72	$37.19	8,822,000	—	—	—	—	—
2022-05-02	$37.52	$37.86	$36.03	$36.53	9,331,600	—	—	—	—	—
2022-04-29	$38.00	$38.55	$37.32	$37.40	7,760,800	—	—	—	—	—
2022-04-28	$37.37	$38.28	$36.68	$37.99	7,437,900	—	—	—	—	—
2022-04-27	$37.25	$38.19	$37.18	$37.86	6,655,300	—	—	—	—	—
2022-04-26	$37.29	$37.65	$37.02	$37.05	7,729,200	—	—	—	—	—
2022-04-25	$37.32	$37.44	$36.64	$37.30	6,044,500	—	—	—	—	—
2022-04-22	$37.59	$37.66	$36.98	$37.00	5,430,500	—	—	—	—	—
2022-04-21	$38.08	$38.28	$37.48	$37.51	6,735,300	—	—	—	—	—
2022-04-20	$37.70	$38.05	$37.53	$38.01	6,061,600	—	—	—	—	—
2022-04-19	$36.92	$37.69	$36.75	$37.56	8,806,500	—	—	—	—	—
2022-04-18	$37.20	$37.47	$36.58	$36.78	8,055,300	—	—	—	—	—
2022-04-14	$37.74	$37.80	$37.19	$37.24	5,109,900	—	—	—	—	—
2022-04-13	$37.78	$37.86	$37.46	$37.66	6,241,700	—	—	—	—	—
2022-04-12	$37.72	$37.90	$37.35	$37.63	6,237,100	—	—	—	—	—
2022-04-11	$37.78	$38.04	$37.58	$37.59	4,409,100	—	—	—	—	—
2022-04-08	$37.69	$37.88	$37.41	$37.65	5,913,600	—	—	—	—	—
2022-04-07	$37.81	$37.85	$37.29	$37.61	4,763,400	—	—	—	—	—
2022-04-06	$37.00	$38.04	$36.82	$37.83	7,593,100	—	—	—	—	—
2022-04-05	$38.05	$38.22	$36.89	$36.95	10,494,800	—	—	—	—	—
2022-04-04	$38.04	$38.37	$37.60	$38.36	4,516,200	—	—	—	—	—
2022-04-01	$37.96	$38.24	$37.76	$38.24	2,568,200	—	—	—	—	—
2022-03-31	$38.15	$38.32	$37.89	$37.90	4,288,500	—	—	—	$0.19	—
2022-03-30	$38.07	$38.31	$37.86	$38.15	3,625,700	—	—	—	—	—
2022-03-29	$38.02	$38.46	$37.85	$38.29	4,116,300	—	—	—	—	—
2022-03-28	$37.68	$38.02	$37.36	$38.00	3,424,200	—	—	—	—	—
2022-03-25	$37.19	$37.63	$37.15	$37.58	2,957,900	—	—	—	—	—
2022-03-24	$37.04	$37.28	$36.81	$37.26	3,461,400	—	—	—	—	—
2022-03-23	$37.78	$37.99	$36.82	$36.87	5,153,300	—	—	—	—	—
2022-03-22	$37.33	$37.99	$37.33	$37.83	4,241,800	—	—	—	—	—
2022-03-21	$37.80	$38.14	$37.47	$37.78	4,065,700	—	—	—	—	—
2022-03-18	$37.79	$37.92	$37.44	$37.81	8,574,100	—	—	—	—	—
2022-03-17	$37.43	$38.11	$37.43	$37.80	5,815,000	—	—	—	—	—
2022-03-16	$37.21	$37.65	$36.76	$37.46	9,275,300	—	—	—	—	—
2022-03-15	$37.37	$37.51	$37.10	$37.34	6,329,300	—	—	—	—	—
2022-03-14	$36.85	$37.19	$36.84	$37.04	7,036,600	—	—	—	—	—
2022-03-11	$37.34	$37.75	$36.75	$36.81	6,844,900	—	—	—	—	—
2022-03-10	$37.16	$38.25	$36.51	$37.20	8,174,500	—	—	—	—	—
2022-03-09	$37.71	$37.93	$36.98	$37.63	9,897,100	—	—	—	—	—
2022-03-08	$38.11	$38.36	$37.14	$37.21	6,479,500	—	—	—	—	—
2022-03-07	$38.78	$39.25	$38.06	$38.14	6,681,800	—	—	—	—	—
2022-03-04	$38.22	$39.03	$37.92	$38.88	6,418,500	—	—	—	—	—
2022-03-03	$38.68	$38.88	$38.53	$38.61	5,555,900	—	—	—	—	—
2022-03-02	$38.39	$38.78	$38.05	$38.61	3,860,000	—	—	—	—	—
2022-03-01	$38.38	$38.79	$37.98	$38.16	6,055,500	—	—	—	—	—
2022-02-28	$37.40	$38.71	$37.34	$38.67	7,980,600	—	—	—	—	—
2022-02-25	$36.90	$38.41	$36.85	$38.30	8,460,500	—	—	—	—	—
2022-02-24	$37.23	$37.62	$35.92	$36.65	7,374,500	—	—	—	—	—
2022-02-23	$38.54	$38.74	$38.06	$38.06	7,046,400	—	—	—	—	—
2022-02-22	$38.54	$38.75	$38.15	$38.57	6,932,600	—	—	—	—	—
2022-02-18	$37.78	$38.61	$37.77	$38.48	6,686,300	—	—	—	—	—
2022-02-17	$38.39	$38.39	$37.66	$37.92	5,994,200	—	—	—	—	—
2022-02-16	$37.95	$38.17	$37.65	$37.92	7,719,100	—	—	—	—	—
2022-02-15	$38.42	$38.62	$37.89	$37.93	5,583,500	—	—	—	—	—
2022-02-14	$38.12	$38.23	$37.61	$38.10	6,406,200	—	—	—	—	—
2022-02-11	$38.20	$38.42	$37.94	$38.03	7,005,400	—	—	—	—	—
2022-02-10	$38.03	$38.71	$38.02	$38.28	6,926,000	—	—	—	—	—
2022-02-09	$39.09	$39.13	$38.58	$38.68	4,168,700	—	—	—	—	—
2022-02-08	$38.67	$39.03	$38.48	$38.85	6,673,400	—	—	—	—	—
2022-02-07	$38.33	$38.73	$38.15	$38.57	5,469,300	—	—	—	—	—
2022-02-04	$38.39	$38.65	$37.88	$38.24	5,495,900	—	—	—	—	—
2022-02-03	$38.74	$39.05	$38.42	$38.75	7,443,700	—	—	—	—	—
2022-02-02	$38.30	$38.89	$38.17	$38.77	5,636,500	—	—	—	—	—
2022-02-01	$37.99	$38.19	$37.48	$38.14	5,775,200	—	—	—	—	—
2022-01-31	$37.32	$38.08	$37.31	$37.95	8,517,600	—	—	—	—	—
2022-01-28	$37.31	$37.67	$37.06	$37.64	8,513,700	—	—	—	—	—
2022-01-27	$37.41	$38.52	$37.41	$37.60	5,411,900	—	—	—	—	—
2022-01-26	$37.71	$38.14	$37.17	$37.41	10,407,900	—	—	—	—	—
2022-01-25	$37.94	$38.41	$37.43	$38.08	6,712,700	—	—	—	—	—
2022-01-24	$38.01	$38.28	$37.37	$38.17	10,963,700	—	—	—	—	—
2022-01-21	$38.26	$38.71	$37.80	$37.83	6,089,300	—	—	—	—	—
2022-01-20	$38.38	$38.66	$38.08	$38.11	4,903,500	—	—	—	—	—
2022-01-19	$38.28	$38.61	$37.99	$38.38	5,019,300	—	—	—	—	—
2022-01-18	$39.05	$39.11	$38.01	$38.15	9,632,700	—	—	—	—	—
2022-01-14	$38.42	$39.35	$38.17	$39.28	8,022,500	—	—	—	—	—
2022-01-13	$38.05	$38.51	$37.86	$38.45	7,646,100	—	—	—	—	—
2022-01-12	$37.74	$38.03	$37.55	$38.01	7,862,300	—	—	—	—	—
2022-01-11	$37.22	$37.90	$37.00	$37.83	7,580,500	—	—	—	—	—
2022-01-10	$37.36	$37.55	$37.12	$37.31	7,937,500	—	—	—	—	—
2022-01-07	$37.30	$37.41	$36.99	$37.30	4,939,200	—	—	—	—	—
2022-01-06	$36.98	$37.89	$36.98	$37.43	6,505,000	—	—	—	—	—
2022-01-05	$36.93	$37.54	$36.77	$37.03	5,777,400	—	—	—	$0.19	—
2022-01-04	$36.79	$37.40	$36.77	$37.26	5,305,600	—	—	—	—	—
2022-01-03	$36.64	$36.76	$36.25	$36.71	3,508,900	—	—	—	—	—
2021-12-31	$36.64	$36.95	$36.47	$36.86	3,726,600	—	—	—	—	—
2021-12-30	$36.69	$36.98	$36.64	$36.68	4,015,000	—	—	—	—	—
2021-12-29	$36.33	$36.67	$36.28	$36.58	3,438,600	—	—	—	—	—
2021-12-28	$36.08	$36.38	$36.04	$36.37	2,509,700	—	—	—	—	—
2021-12-27	$35.64	$36.14	$35.64	$36.11	2,842,300	—	—	—	—	—
2021-12-23	$35.91	$36.03	$35.64	$35.94	6,120,300	—	—	—	—	—
2021-12-22	$35.30	$35.91	$35.17	$35.87	5,576,900	—	—	—	—	—
2021-12-21	$35.53	$35.61	$35.15	$35.32	4,734,900	—	—	—	—	—
2021-12-20	$35.20	$35.54	$35.06	$35.48	4,841,200	—	—	—	—	—
2021-12-17	$35.57	$36.05	$35.48	$35.68	10,614,800	—	—	—	—	—
2021-12-16	$35.58	$36.03	$35.48	$35.70	7,527,500	—	—	—	—	—
2021-12-15	$35.06	$35.78	$35.05	$35.65	6,516,900	—	—	—	—	—
2021-12-14	$35.28	$35.49	$35.03	$35.06	7,993,300	—	—	—	—	—
2021-12-13	$35.37	$35.55	$35.17	$35.30	5,709,400	—	—	—	—	—
2021-12-10	$34.81	$35.59	$34.73	$35.32	5,941,500	—	—	—	—	—
2021-12-09	$34.70	$34.79	$34.28	$34.59	5,401,100	—	—	—	—	—
2021-12-08	$34.70	$34.93	$34.35	$34.81	5,109,700	—	—	—	—	—
2021-12-07	$34.65	$35.01	$34.43	$34.93	5,232,800	—	—	—	—	—
2021-12-06	$34.80	$35.09	$34.67	$34.80	5,610,100	—	—	—	—	—
2021-12-03	$34.29	$34.51	$33.99	$34.47	7,301,700	—	—	—	—	—
2021-12-02	$33.79	$34.38	$33.79	$34.16	6,371,200	—	—	—	—	—
2021-12-01	$34.38	$34.41	$33.54	$33.56	4,991,600	—	—	—	—	—
2021-11-30	$35.17	$35.17	$33.79	$33.99	5,796,000	—	—	—	—	—
2021-11-29	$34.65	$35.27	$34.65	$35.17	3,977,500	—	—	—	—	—
2021-11-26	$35.62	$35.62	$34.92	$34.98	2,846,500	—	—	—	—	—
2021-11-24	$35.90	$35.92	$35.38	$35.62	3,885,900	—	—	—	—	—
2021-11-23	$35.86	$36.22	$35.62	$35.91	4,522,600	—	—	—	—	—
2021-11-22	$35.15	$35.90	$34.75	$35.86	5,887,100	—	—	—	—	—
2021-11-19	$35.57	$35.57	$35.01	$35.16	4,255,900	—	—	—	—	—
2021-11-18	$35.65	$35.71	$35.36	$35.57	4,703,700	—	—	—	—	—
2021-11-17	$35.49	$35.71	$35.33	$35.68	3,429,900	—	—	—	—	—
2021-11-16	$35.99	$36.07	$35.56	$35.58	3,344,800	—	—	—	—	—
2021-11-15	$35.57	$35.71	$35.40	$35.71	2,316,700	—	—	—	—	—
2021-11-12	$35.65	$35.86	$35.46	$35.67	3,839,600	—	—	—	—	—
2021-11-11	$35.90	$35.90	$35.54	$35.62	2,533,000	—	—	—	—	—
2021-11-10	$35.87	$36.26	$35.69	$35.87	9,510,200	—	—	—	—	—
2021-11-09	$35.82	$36.24	$35.71	$35.78	6,364,300	—	—	—	—	—
2021-11-08	$36.40	$36.58	$35.47	$35.76	5,731,900	—	—	—	—	—
2021-11-05	$36.35	$36.50	$36.20	$36.38	4,523,200	—	—	—	—	—
2021-11-04	$36.08	$36.41	$35.98	$36.15	3,088,800	—	—	—	—	—
2021-11-03	$35.81	$36.17	$35.69	$36.09	6,673,400	—	—	—	—	—
2021-11-02	$36.45	$36.53	$35.80	$35.97	4,208,800	—	—	—	—	—
2021-11-01	$35.94	$36.46	$35.81	$36.40	5,263,400	—	—	—	—	—
2021-10-29	$35.53	$36.42	$35.39	$36.09	7,624,500	—	—	—	—	—
2021-10-28	$34.50	$35.51	$34.28	$35.49	5,121,100	—	—	—	—	—
2021-10-27	$34.67	$34.70	$34.13	$34.20	4,506,600	—	—	—	—	—
2021-10-26	$34.47	$34.67	$34.28	$34.58	3,193,200	—	—	—	—	—
2021-10-25	$34.72	$34.73	$34.39	$34.44	3,442,800	—	—	—	—	—
2021-10-22	$34.45	$34.79	$34.44	$34.66	3,067,500	—	—	—	—	—
2021-10-21	$34.77	$34.87	$34.23	$34.38	4,347,900	—	—	—	—	—
2021-10-20	$34.87	$35.11	$34.74	$34.90	3,015,700	—	—	—	—	—
2021-10-19	$34.75	$34.82	$34.43	$34.75	2,993,800	—	—	—	—	—
2021-10-18	$35.21	$35.25	$34.73	$34.76	4,628,400	—	—	—	—	—
2021-10-15	$35.63	$35.68	$35.04	$35.31	5,894,600	—	—	—	—	—
2021-10-14	$36.00	$36.53	$35.49	$35.59	9,785,000	—	—	—	—	—
2021-10-13	$35.33	$35.93	$35.27	$35.91	8,727,600	—	—	—	—	—
2021-10-12	$35.19	$35.30	$34.95	$35.16	10,416,500	—	—	—	—	—
2021-10-11	$35.10	$35.28	$34.89	$35.13	5,606,700	—	—	—	—	—
2021-10-08	$34.99	$35.24	$34.81	$35.04	6,099,600	—	—	—	—	—
2021-10-07	$34.28	$35.02	$34.12	$35.01	8,532,500	—	—	—	—	—
2021-10-06	$33.19	$34.14	$33.08	$34.11	7,420,500	—	—	—	—	—
2021-10-05	$32.76	$33.80	$32.72	$33.43	7,410,100	—	—	—	—	—
2021-10-04	$33.02	$33.28	$32.44	$32.72	9,622,000	—	—	—	—	—
2021-10-01	$35.08	$35.26	$33.09	$33.20	15,124,600	—	—	—	—	—
2021-09-30	$34.59	$34.71	$34.15	$34.16	6,257,400	—	—	—	$0.19	—
2021-09-29	$34.08	$35.01	$33.95	$34.64	8,728,300	—	—	—	—	—
2021-09-28	$33.84	$34.17	$33.74	$34.04	10,209,000	—	—	—	—	—
2021-09-27	$33.78	$34.35	$33.77	$34.01	6,453,600	—	—	—	—	—
2021-09-24	$34.26	$34.35	$33.84	$33.87	6,719,400	—	—	—	—	—
2021-09-23	$34.29	$34.47	$34.21	$34.30	5,581,400	—	—	—	—	—
2021-09-22	$34.00	$34.47	$33.93	$34.33	9,742,300	—	—	—	—	—
2021-09-21	$34.54	$34.70	$33.83	$33.99	9,602,600	—	—	—	—	—
2021-09-20	$34.92	$34.92	$34.12	$34.32	6,339,000	—	—	—	—	—
2021-09-17	$35.44	$35.49	$34.47	$34.91	18,132,500	—	—	—	—	—
2021-09-16	$35.32	$35.58	$35.19	$35.49	2,459,000	—	—	—	—	—
2021-09-15	$35.04	$35.51	$34.92	$35.42	3,545,700	—	—	—	—	—
2021-09-14	$35.26	$35.36	$34.96	$35.02	2,376,200	—	—	—	—	—
2021-09-13	$34.94	$35.30	$34.91	$35.15	3,559,500	—	—	—	—	—
2021-09-10	$34.83	$35.07	$34.68	$34.83	5,334,500	—	—	—	—	—
2021-09-09	$35.29	$35.29	$34.80	$34.83	3,967,100	—	—	—	—	—
2021-09-08	$34.92	$35.32	$34.82	$35.29	3,761,900	—	—	—	—	—
2021-09-07	$35.04	$35.14	$34.62	$34.77	5,473,200	—	—	—	—	—
2021-09-03	$35.60	$35.68	$35.16	$35.24	5,148,100	—	—	—	—	—
2021-09-02	$35.76	$35.97	$35.57	$35.86	3,338,100	—	—	—	—	—
2021-09-01	$35.76	$35.87	$35.60	$35.74	3,240,600	—	—	—	—	—
2021-08-31	$35.19	$35.75	$35.13	$35.67	6,717,100	—	—	—	—	—
2021-08-30	$35.00	$35.30	$35.00	$35.26	2,602,900	—	—	—	—	—
2021-08-27	$35.11	$35.23	$34.89	$35.13	3,894,400	—	—	—	—	—
2021-08-26	$34.90	$35.09	$34.83	$34.97	3,185,500	—	—	—	—	—
2021-08-25	$34.84	$35.03	$34.60	$34.92	4,472,200	—	—	—	—	—
2021-08-24	$34.97	$35.09	$34.76	$34.97	2,452,600	—	—	—	—	—
2021-08-23	$34.80	$35.15	$34.78	$35.03	3,193,200	—	—	—	—	—
2021-08-20	$34.88	$35.07	$34.79	$34.82	2,521,700	—	—	—	—	—
2021-08-19	$34.34	$34.95	$34.32	$34.89	3,878,200	—	—	—	—	—
2021-08-18	$34.57	$34.82	$34.29	$34.38	4,163,400	—	—	—	—	—
2021-08-17	$35.15	$35.15	$34.56	$34.65	4,011,900	—	—	—	—	—
2021-08-16	$34.48	$35.17	$34.42	$35.13	4,428,800	—	—	—	—	—
2021-08-13	$34.40	$34.60	$34.31	$34.45	2,931,000	—	—	—	—	—
2021-08-12	$34.66	$34.72	$34.39	$34.40	2,593,600	—	—	—	—	—
2021-08-11	$34.59	$34.73	$34.42	$34.66	3,638,500	—	—	—	—	—
2021-08-10	$34.33	$34.52	$34.27	$34.37	5,296,300	—	—	—	—	—
2021-08-09	$34.29	$34.44	$34.17	$34.37	7,122,200	—	—	—	—	—
2021-08-06	$34.39	$34.55	$34.20	$34.29	5,282,700	—	—	—	—	—
2021-08-05	$34.48	$34.64	$34.28	$34.46	4,421,700	—	—	—	—	—
2021-08-04	$34.85	$34.90	$34.21	$34.37	4,942,700	—	—	—	—	—
2021-08-03	$34.53	$34.86	$34.32	$34.82	5,675,500	—	—	—	—	—
2021-08-02	$34.30	$34.53	$33.96	$34.39	10,144,800	—	—	—	—	—
2021-07-30	$35.00	$35.40	$34.97	$35.21	4,365,400	—	—	—	—	—
2021-07-29	$35.31	$35.48	$34.85	$34.95	4,452,400	—	—	—	—	—
2021-07-28	$35.33	$35.52	$35.17	$35.33	4,113,200	—	—	—	—	—
2021-07-27	$36.04	$36.22	$35.42	$35.51	5,969,200	—	—	—	—	—
2021-07-26	$36.03	$36.25	$35.94	$36.05	3,540,900	—	—	—	—	—
2021-07-23	$35.80	$36.20	$35.64	$36.07	3,005,800	—	—	—	—	—
2021-07-22	$35.46	$35.76	$35.25	$35.73	3,617,900	—	—	—	—	—
2021-07-21	$35.90	$36.01	$35.48	$35.50	2,972,000	—	—	—	—	—
2021-07-20	$35.68	$36.16	$35.51	$35.89	5,332,700	—	—	—	—	—
2021-07-19	$35.96	$36.12	$35.35	$35.58	4,781,500	—	—	—	—	—
2021-07-16	$35.95	$36.16	$35.70	$35.88	6,501,400	—	—	—	—	—
2021-07-15	$35.58	$36.02	$35.44	$36.01	9,211,100	—	—	—	—	—
2021-07-14	$35.10	$35.60	$34.95	$35.50	4,860,000	—	—	—	—	—
2021-07-13	$35.05	$35.52	$34.96	$35.02	5,123,500	—	—	—	—	—
2021-07-12	$34.93	$35.06	$34.76	$34.98	5,983,100	—	—	—	—	—
2021-07-09	$34.84	$35.01	$34.78	$35.00	4,393,700	—	—	—	—	—
2021-07-08	$34.85	$35.06	$34.63	$34.77	5,728,100	—	—	—	—	—
2021-07-07	$34.98	$35.21	$34.90	$35.00	3,867,700	—	—	—	—	—
2021-07-06	$35.04	$35.14	$34.67	$34.93	5,065,200	—	—	—	—	—
2021-07-02	$35.37	$35.61	$35.09	$35.18	4,527,000	—	—	—	—	—
2021-07-01	$35.18	$35.46	$35.07	$35.22	5,060,900	—	—	—	—	—
2021-06-30	$35.14	$35.33	$34.99	$35.24	4,075,700	—	—	—	$0.19	—
2021-06-29	$35.30	$35.37	$34.98	$35.24	5,117,300	—	—	—	—	—
2021-06-28	$34.99	$35.01	$34.72	$34.88	5,673,800	—	—	—	—	—
2021-06-25	$34.54	$34.94	$34.43	$34.86	3,851,200	—	—	—	—	—
2021-06-24	$34.51	$34.65	$34.40	$34.59	4,202,400	—	—	—	—	—
2021-06-23	$34.67	$34.80	$34.44	$34.49	3,928,800	—	—	—	—	—
2021-06-22	$34.36	$34.78	$34.27	$34.77	7,131,100	—	—	—	—	—
2021-06-21	$34.51	$34.82	$34.20	$34.29	5,672,200	—	—	—	—	—
2021-06-18	$34.40	$34.68	$34.13	$34.52	16,763,800	—	—	—	—	—
2021-06-17	$34.16	$34.67	$33.96	$34.49	6,435,900	—	—	—	—	—
2021-06-16	$34.76	$34.76	$34.23	$34.24	6,354,200	—	—	—	—	—
2021-06-15	$34.96	$35.01	$34.42	$34.68	7,822,900	—	—	—	—	—
2021-06-14	$35.15	$35.17	$34.54	$34.85	6,412,700	—	—	—	—	—
2021-06-11	$35.02	$35.23	$34.79	$35.23	10,095,100	—	—	—	—	—
2021-06-10	$34.98	$35.34	$34.90	$34.94	10,553,700	—	—	—	—	—
2021-06-09	$35.23	$35.34	$34.95	$34.98	5,185,700	—	—	—	—	—
2021-06-08	$35.42	$35.56	$34.65	$35.25	18,531,000	—	—	—	—	—
2021-06-07	$36.92	$36.95	$36.68	$36.84	2,026,200	—	—	—	—	—
2021-06-04	$37.03	$37.06	$36.78	$36.91	3,476,600	—	—	—	—	—
2021-06-03	$36.77	$36.98	$36.52	$36.92	3,655,700	—	—	—	—	—
2021-06-02	$36.89	$37.09	$36.68	$37.05	2,982,900	—	—	—	—	—
2021-06-01	$37.00	$37.10	$36.77	$36.89	3,655,700	—	—	—	—	—
2021-05-28	$36.76	$37.09	$36.76	$36.96	3,378,400	—	—	—	—	—
2021-05-27	$36.98	$37.11	$36.55	$36.65	12,969,700	—	—	—	—	—
2021-05-26	$36.58	$36.77	$36.39	$36.54	2,956,600	—	—	—	—	—
2021-05-25	$36.86	$36.94	$36.49	$36.50	3,436,800	—	—	—	—	—
2021-05-24	$36.51	$36.98	$36.42	$36.86	3,629,700	—	—	—	—	—
2021-05-21	$36.66	$36.73	$36.16	$36.24	2,753,200	—	—	—	—	—
2021-05-20	$35.60	$36.48	$35.60	$36.39	3,111,500	—	—	—	—	—
2021-05-19	$35.84	$36.02	$35.57	$35.79	3,031,200	—	—	—	—	—
2021-05-18	$36.05	$36.24	$35.94	$36.00	2,785,200	—	—	—	—	—
2021-05-17	$36.05	$36.28	$35.83	$35.97	2,446,500	—	—	—	—	—
2021-05-14	$36.06	$36.26	$35.87	$36.05	2,992,900	—	—	—	—	—
2021-05-13	$35.41	$35.94	$35.38	$35.72	2,797,600	—	—	—	—	—
2021-05-12	$35.51	$35.79	$35.25	$35.43	5,232,200	—	—	—	—	—
2021-05-11	$36.43	$36.43	$35.51	$35.75	3,615,000	—	—	—	—	—
2021-05-10	$36.59	$36.81	$36.28	$36.38	3,440,200	—	—	—	—	—
2021-05-07	$36.34	$36.65	$36.18	$36.60	3,212,200	—	—	—	—	—
2021-05-06	$36.31	$36.43	$36.04	$36.33	3,684,800	—	—	—	—	—
2021-05-05	$35.60	$36.12	$35.51	$35.99	3,231,900	—	—	—	—	—
2021-05-04	$36.10	$36.31	$35.65	$35.72	4,071,800	—	—	—	—	—
2021-05-03	$35.97	$36.37	$35.83	$36.07	2,941,600	—	—	—	—	—
2021-04-30	$35.92	$35.99	$35.25	$35.85	4,092,700	—	—	—	—	—
2021-04-29	$35.17	$36.04	$35.17	$35.94	5,074,800	—	—	—	—	—
2021-04-28	$35.52	$35.77	$35.19	$35.21	4,007,600	—	—	—	—	—
2021-04-27	$35.53	$35.70	$35.28	$35.51	6,681,900	—	—	—	—	—
2021-04-26	$36.02	$36.15	$35.55	$35.61	3,511,000	—	—	—	—	—
2021-04-23	$35.96	$36.28	$35.86	$36.18	2,812,500	—	—	—	—	—
2021-04-22	$35.99	$36.26	$35.85	$36.03	4,138,900	—	—	—	—	—
2021-04-21	$36.18	$36.45	$36.09	$36.31	3,123,900	—	—	—	—	—
2021-04-20	$35.98	$36.38	$35.95	$36.17	3,601,200	—	—	—	—	—
2021-04-19	$36.10	$36.30	$35.83	$36.13	3,660,900	—	—	—	—	—
2021-04-16	$35.80	$36.05	$35.68	$36.01	4,964,200	—	—	—	—	—
2021-04-15	$35.55	$35.98	$35.55	$35.83	8,546,300	—	—	—	—	—
2021-04-14	$35.44	$35.51	$35.21	$35.36	3,739,400	—	—	—	—	—
2021-04-13	$35.41	$35.61	$35.23	$35.38	3,646,600	—	—	—	—	—
2021-04-12	$35.24	$35.60	$35.11	$35.49	4,741,500	—	—	—	—	—
2021-04-09	$35.31	$35.35	$34.90	$35.17	5,654,100	—	—	—	—	—
2021-04-08	$35.33	$35.49	$35.24	$35.31	7,082,100	—	—	—	—	—
2021-04-07	$35.22	$35.33	$35.05	$35.27	4,018,900	—	—	—	—	—
2021-04-06	$34.89	$35.25	$34.76	$35.07	8,746,900	—	—	—	—	—
2021-04-05	$34.47	$35.11	$34.43	$35.00	6,008,600	—	—	—	—	—
2021-04-01	$34.40	$34.72	$34.23	$34.50	6,344,500	—	—	—	—	—
2021-03-31	$34.73	$35.01	$34.36	$34.37	6,273,100	—	—	—	$0.15	—
2021-03-30	$35.43	$35.51	$34.78	$34.91	5,126,900	—	—	—	—	—
2021-03-29	$35.22	$35.57	$34.99	$35.49	6,222,900	—	—	—	—	—
2021-03-26	$34.18	$35.31	$34.15	$35.24	7,303,100	—	—	—	—	—
2021-03-25	$34.68	$34.79	$34.36	$34.54	5,260,900	—	—	—	—	—
2021-03-24	$34.52	$34.59	$34.31	$34.37	4,258,300	—	—	—	—	—
2021-03-23	$34.86	$34.94	$34.45	$34.61	7,575,200	—	—	—	—	—
2021-03-22	$34.00	$34.73	$33.85	$34.58	7,388,300	—	—	—	—	—
2021-03-19	$34.58	$34.63	$34.08	$34.14	22,880,600	—	—	—	—	—
2021-03-18	$33.93	$34.16	$33.69	$33.89	5,919,700	—	—	—	—	—
2021-03-17	$33.56	$34.23	$33.50	$34.10	7,518,500	—	—	—	—	—
2021-03-16	$33.68	$34.23	$33.65	$34.09	7,239,500	—	—	—	—	—
2021-03-15	$33.83	$33.83	$33.20	$33.58	6,424,700	—	—	—	—	—
2021-03-12	$33.29	$33.39	$32.70	$33.37	5,175,000	—	—	—	—	—
2021-03-11	$33.37	$33.66	$33.09	$33.30	6,253,700	—	—	—	—	—
2021-03-10	$33.34	$34.05	$33.29	$33.56	9,881,100	—	—	—	—	—
2021-03-09	$32.69	$33.32	$32.60	$33.09	8,710,200	—	—	—	—	—
2021-03-08	$31.75	$32.67	$31.56	$32.47	7,160,700	—	—	—	—	—
2021-03-05	$31.12	$31.74	$30.93	$31.53	5,867,300	—	—	—	—	—
2021-03-04	$30.77	$31.45	$30.66	$30.88	4,910,700	—	—	—	—	—
2021-03-03	$30.65	$31.19	$30.57	$30.62	5,124,700	—	—	—	—	—
2021-03-02	$30.95	$31.16	$30.73	$30.78	4,153,100	—	—	—	—	—
2021-03-01	$30.78	$31.10	$30.45	$30.89	5,082,500	—	—	—	—	—
2021-02-26	$30.92	$31.19	$30.28	$30.52	7,687,100	—	—	—	—	—
2021-02-25	$31.20	$32.08	$30.42	$30.86	5,883,300	—	—	—	—	—
2021-02-24	$31.59	$31.68	$31.04	$31.46	4,702,200	—	—	—	—	—
2021-02-23	$31.94	$32.24	$31.36	$31.79	4,480,300	—	—	—	—	—
2021-02-22	$31.26	$31.76	$31.06	$31.68	5,655,800	—	—	—	—	—
2021-02-19	$31.60	$31.81	$31.18	$31.24	3,174,300	—	—	—	—	—
2021-02-18	$31.51	$31.78	$31.26	$31.74	3,697,300	—	—	—	—	—
2021-02-17	$31.52	$31.67	$31.26	$31.66	4,298,100	—	—	—	—	—
2021-02-16	$31.75	$31.80	$31.26	$31.42	3,841,500	—	—	—	—	—
2021-02-12	$31.93	$31.93	$31.55	$31.77	3,497,800	—	—	—	—	—
2021-02-11	$31.98	$32.26	$31.75	$31.91	3,421,500	—	—	—	—	—
2021-02-10	$32.60	$32.63	$31.88	$32.03	2,703,500	—	—	—	—	—
2021-02-09	$32.03	$32.46	$31.83	$32.40	2,469,300	—	—	—	—	—
2021-02-08	$32.50	$32.74	$31.89	$32.10	4,521,400	—	—	—	—	—
2021-02-05	$32.44	$32.83	$32.21	$32.53	3,576,000	—	—	—	—	—
2021-02-04	$31.86	$32.32	$31.62	$32.30	4,090,800	—	—	—	—	—
2021-02-03	$31.86	$32.21	$31.36	$31.92	3,796,700	—	—	—	—	—
2021-02-02	$31.95	$32.42	$31.70	$31.99	4,158,700	—	—	—	—	—
2021-02-01	$32.00	$32.16	$31.75	$31.92	2,986,500	—	—	—	—	—
2021-01-29	$31.85	$32.58	$31.76	$31.80	4,472,700	—	—	—	—	—
2021-01-28	$33.15	$33.69	$32.39	$32.42	5,299,600	—	—	—	—	—
2021-01-27	$32.57	$33.49	$32.45	$33.20	10,163,700	—	—	—	—	—
2021-01-26	$32.03	$32.73	$31.96	$32.63	7,078,400	—	—	—	—	—
2021-01-25	$31.47	$32.22	$31.45	$32.03	4,544,100	—	—	—	—	—
2021-01-22	$31.52	$31.71	$31.28	$31.47	2,368,500	—	—	—	—	—
2021-01-21	$31.97	$31.97	$31.50	$31.54	2,972,700	—	—	—	—	—
2021-01-20	$31.84	$32.04	$31.37	$31.95	3,344,100	—	—	—	—	—
2021-01-19	$31.86	$32.10	$31.61	$31.82	4,542,800	—	—	—	—	—
2021-01-15	$31.48	$32.08	$31.34	$31.86	8,525,400	—	—	—	—	—
2021-01-14	$31.56	$31.74	$31.30	$31.54	4,282,200	—	—	—	—	—
2021-01-13	$31.28	$31.70	$31.20	$31.66	3,429,000	—	—	—	—	—
2021-01-12	$31.69	$31.71	$31.14	$31.36	3,363,900	—	—	—	—	—
2021-01-11	$32.09	$32.10	$31.28	$31.36	4,322,400	—	—	—	—	—
2021-01-08	$31.62	$32.02	$31.51	$32.00	4,995,100	—	—	—	—	—
2021-01-07	$31.33	$31.82	$31.30	$31.80	8,330,400	—	—	—	$0.15	—
2021-01-06	$30.83	$32.06	$30.81	$31.76	4,706,700	—	—	—	—	—
2021-01-05	$31.61	$31.71	$31.25	$31.64	2,999,900	—	—	—	—	—
2021-01-04	$32.07	$32.16	$31.04	$31.59	4,293,700	—	—	—	—	—
2020-12-31	$31.90	$32.10	$31.66	$32.00	2,692,100	—	—	—	—	—
2020-12-30	$32.04	$32.22	$31.79	$31.82	2,320,200	—	—	—	—	—
2020-12-29	$32.10	$32.24	$31.86	$32.00	3,084,300	—	—	—	—	—
2020-12-28	$32.00	$32.14	$31.66	$31.99	2,310,300	—	—	—	—	—
2020-12-24	$31.60	$31.90	$31.56	$31.88	1,668,800	—	—	—	—	—
2020-12-23	$30.77	$31.74	$30.69	$31.61	2,889,300	—	—	—	—	—
2020-12-22	$30.76	$31.14	$30.67	$31.07	2,566,900	—	—	—	—	—
2020-12-21	$30.57	$30.91	$30.38	$30.77	3,213,200	—	—	—	—	—
2020-12-18	$31.34	$31.48	$30.52	$30.93	11,345,200	—	—	—	—	—
2020-12-17	$30.62	$31.18	$30.62	$31.13	4,743,800	—	—	—	—	—
2020-12-16	$30.17	$30.68	$30.17	$30.64	2,538,500	—	—	—	—	—
2020-12-15	$30.35	$30.40	$29.99	$30.19	5,444,100	—	—	—	—	—
2020-12-14	$30.45	$30.84	$30.15	$30.35	7,516,200	—	—	—	—	—
2020-12-11	$30.23	$30.46	$30.01	$30.36	3,162,800	—	—	—	—	—
2020-12-10	$30.48	$30.64	$30.06	$30.18	5,836,800	—	—	—	—	—
2020-12-09	$30.28	$30.39	$30.07	$30.26	5,433,400	—	—	—	—	—
2020-12-08	$30.60	$30.83	$30.09	$30.17	5,886,500	—	—	—	—	—
2020-12-07	$30.52	$30.84	$30.48	$30.71	3,369,500	—	—	—	—	—
2020-12-04	$30.30	$30.60	$30.08	$30.53	2,978,700	—	—	—	—	—
2020-12-03	$30.08	$30.39	$29.94	$30.10	2,933,100	—	—	—	—	—
2020-12-02	$30.61	$30.61	$29.89	$30.08	2,982,200	—	—	—	—	—
2020-12-01	$30.62	$30.67	$30.29	$30.45	4,533,000	—	—	—	—	—
2020-11-30	$30.80	$30.84	$29.96	$30.45	17,911,700	—	—	—	—	—
2020-11-27	$30.48	$30.77	$30.33	$30.76	2,812,900	—	—	—	—	—
2020-11-25	$30.09	$30.45	$29.98	$30.33	3,985,400	—	—	—	—	—
2020-11-24	$30.00	$30.10	$29.86	$29.89	6,100,900	—	—	—	—	—
2020-11-23	$29.96	$30.00	$29.65	$29.83	4,282,700	—	—	—	—	—
2020-11-20	$29.53	$30.01	$29.52	$29.84	3,647,100	—	—	—	—	—
2020-11-19	$29.12	$30.01	$29.12	$29.76	10,576,200	—	—	—	—	—
2020-11-18	$29.45	$29.76	$29.29	$29.51	16,248,300	—	—	—	—	—
2020-11-17	$28.30	$29.31	$28.25	$29.19	29,406,700	—	—	—	—	—
2020-11-16	$29.30	$29.68	$29.09	$29.45	5,977,100	—	—	—	—	—
2020-11-13	$29.10	$29.47	$29.10	$29.30	2,348,200	—	—	—	—	—
2020-11-12	$29.51	$29.54	$28.79	$29.05	3,924,100	—	—	—	—	—
2020-11-11	$28.53	$29.72	$28.47	$29.40	5,090,000	—	—	—	—	—
2020-11-10	$27.25	$28.48	$27.12	$28.38	6,918,700	—	—	—	—	—
2020-11-09	$29.56	$29.73	$27.69	$27.73	6,770,000	—	—	—	—	—
2020-11-06	$29.02	$29.02	$28.53	$28.66	2,623,000	—	—	—	—	—
2020-11-05	$28.57	$28.89	$28.36	$28.80	3,796,700	—	—	—	—	—
2020-11-04	$28.80	$28.88	$28.04	$28.23	5,403,600	—	—	—	—	—
2020-11-03	$27.33	$28.03	$27.33	$27.80	3,558,500	—	—	—	—	—
2020-11-02	$27.30	$27.55	$26.72	$27.04	4,333,500	—	—	—	—	—
2020-10-30	$27.05	$27.17	$26.67	$26.90	5,757,800	—	—	—	—	—
2020-10-29	$27.39	$27.88	$27.18	$27.19	5,173,100	—	—	—	—	—
2020-10-28	$28.13	$28.39	$27.52	$27.73	6,262,100	—	—	—	—	—
2020-10-27	$28.50	$28.76	$28.30	$28.60	6,428,500	—	—	—	—	—
2020-10-26	$29.15	$29.21	$28.12	$28.44	7,958,000	—	—	—	—	—
2020-10-23	$29.80	$29.89	$29.13	$29.21	4,425,300	—	—	—	—	—
2020-10-22	$29.18	$29.70	$29.09	$29.55	3,770,100	—	—	—	—	—
2020-10-21	$29.00	$29.33	$28.80	$29.16	3,958,500	—	—	—	—	—
2020-10-20	$29.47	$29.67	$29.23	$29.23	3,726,800	—	—	—	—	—
2020-10-19	$29.70	$30.14	$29.11	$29.20	6,506,400	—	—	—	—	—
2020-10-16	$29.37	$30.00	$29.27	$29.76	56,689,800	—	—	—	—	—
2020-10-15	$29.41	$29.71	$29.31	$29.44	4,350,400	—	—	—	—	—
2020-10-14	$29.94	$30.11	$29.54	$29.67	5,586,100	—	—	—	—	—
2020-10-13	$29.61	$30.02	$29.54	$29.83	4,424,200	—	—	—	—	—
2020-10-12	$30.10	$30.32	$29.75	$29.80	6,856,800	—	—	—	—	—
2020-10-09	$28.82	$29.30	$28.65	$29.25	5,359,300	—	—	—	—	—
2020-10-08	$28.68	$28.90	$28.56	$28.70	2,891,800	—	—	—	—	—
2020-10-07	$28.22	$28.68	$28.11	$28.60	3,493,700	—	—	—	—	—
2020-10-06	$27.66	$28.22	$27.61	$28.03	5,120,800	—	—	—	—	—
2020-10-05	$28.30	$28.39	$27.61	$27.67	6,182,900	—	—	—	—	—
2020-10-02	$27.62	$28.19	$27.62	$28.09	3,902,600	—	—	—	—	—
2020-10-01	$27.59	$28.20	$27.38	$28.01	4,908,200	—	—	—	$0.15	—
2020-09-30	$27.14	$27.62	$27.14	$27.60	6,646,100	—	—	—	—	—
2020-09-29	$27.98	$27.98	$27.09	$27.11	4,577,000	—	—	—	—	—
2020-09-28	$28.11	$28.26	$27.82	$27.84	2,813,500	—	—	—	—	—
2020-09-25	$27.14	$27.95	$27.10	$27.88	4,276,600	—	—	—	—	—
2020-09-24	$27.37	$27.52	$27.00	$27.26	3,197,200	—	—	—	—	—
2020-09-23	$27.93	$28.06	$27.16	$27.19	2,376,200	—	—	—	—	—
2020-09-22	$27.98	$28.22	$27.77	$27.85	5,514,300	—	—	—	—	—
2020-09-21	$27.76	$27.94	$27.43	$27.87	6,586,500	—	—	—	—	—
2020-09-18	$28.43	$28.43	$27.87	$28.05	5,803,600	—	—	—	—	—
2020-09-17	$28.15	$28.55	$28.12	$28.31	3,468,100	—	—	—	—	—
2020-09-16	$28.90	$28.99	$28.40	$28.43	2,987,600	—	—	—	—	—
2020-09-15	$28.93	$29.12	$28.75	$28.80	3,510,700	—	—	—	—	—
2020-09-14	$28.99	$29.08	$28.74	$28.81	3,960,300	—	—	—	—	—
2020-09-11	$28.60	$28.99	$28.47	$28.83	5,990,700	—	—	—	—	—
2020-09-10	$28.98	$29.08	$28.51	$28.53	9,679,500	—	—	—	—	—
2020-09-09	$29.03	$29.69	$28.93	$29.52	4,140,500	—	—	—	—	—
2020-09-08	$29.36	$29.45	$28.63	$28.86	3,700,700	—	—	—	—	—
2020-09-04	$29.84	$29.99	$29.05	$29.54	3,141,500	—	—	—	—	—
2020-09-03	$30.46	$30.56	$29.59	$29.80	3,799,800	—	—	—	—	—
2020-09-02	$30.00	$30.48	$29.97	$30.40	4,358,400	—	—	—	—	—
2020-09-01	$29.92	$30.03	$29.79	$29.95	4,106,800	—	—	—	—	—
2020-08-31	$30.10	$30.18	$29.83	$29.83	2,524,000	—	—	—	—	—
2020-08-28	$30.00	$30.09	$29.68	$30.07	2,795,100	—	—	—	—	—
2020-08-27	$29.92	$30.23	$29.81	$29.93	4,615,200	—	—	—	—	—
2020-08-26	$29.91	$30.06	$29.59	$29.80	7,864,100	—	—	—	—	—
2020-08-25	$29.17	$29.32	$29.08	$29.30	1,875,200	—	—	—	—	—
2020-08-24	$28.99	$29.19	$28.82	$29.16	4,020,200	—	—	—	—	—
2020-08-21	$29.20	$29.20	$28.85	$28.93	5,055,700	—	—	—	—	—
2020-08-20	$29.15	$29.43	$29.01	$29.19	8,387,400	—	—	—	—	—
2020-08-19	$29.16	$29.64	$29.15	$29.34	13,832,900	—	—	—	—	—
2020-08-18	$28.74	$29.26	$28.35	$29.10	22,699,100	—	—	—	—	—
2020-08-17	$29.90	$30.15	$29.73	$29.75	1,970,500	—	—	—	—	—
2020-08-14	$30.17	$30.17	$29.76	$29.89	3,783,200	—	—	—	—	—
2020-08-13	$30.16	$30.54	$30.09	$30.16	2,916,600	—	—	—	—	—
2020-08-12	$29.73	$30.28	$29.63	$30.11	2,832,800	—	—	—	—	—
2020-08-11	$29.77	$29.94	$29.48	$29.57	2,590,600	—	—	—	—	—
2020-08-10	$29.49	$29.83	$29.33	$29.76	3,145,500	—	—	—	—	—
2020-08-07	$29.92	$29.99	$29.55	$29.63	2,369,100	—	—	—	—	—
2020-08-06	$29.98	$29.98	$29.74	$29.83	1,803,300	—	—	—	—	—
2020-08-05	$29.97	$30.01	$29.85	$29.93	2,765,500	—	—	—	—	—
2020-08-04	$29.81	$30.13	$29.78	$29.95	2,748,500	—	—	—	—	—
2020-08-03	$30.01	$30.22	$29.67	$29.92	6,314,700	—	—	—	—	—
2020-07-31	$31.19	$31.25	$30.42	$30.59	3,826,100	—	—	—	—	—
2020-07-30	$30.92	$31.00	$29.99	$30.77	3,639,100	—	—	—	—	—
2020-07-29	$31.18	$31.47	$30.96	$31.26	2,810,100	—	—	—	—	—
2020-07-28	$31.00	$31.10	$30.72	$30.89	2,406,400	—	—	—	—	—
2020-07-27	$30.54	$30.97	$30.49	$30.96	1,742,900	—	—	—	—	—
2020-07-24	$30.16	$30.37	$30.05	$30.34	999,400	—	—	—	—	—
2020-07-23	$30.30	$30.42	$30.16	$30.27	1,435,700	—	—	—	—	—
2020-07-22	$30.03	$30.37	$29.84	$30.30	1,884,900	—	—	—	—	—
2020-07-21	$30.00	$30.00	$29.68	$29.88	2,326,600	—	—	—	—	—
2020-07-20	$29.78	$29.95	$29.69	$29.77	2,022,400	—	—	—	—	—
2020-07-17	$29.57	$29.80	$29.42	$29.78	1,973,600	—	—	—	—	—
2020-07-16	$29.45	$29.66	$29.32	$29.56	1,414,800	—	—	—	—	—
2020-07-15	$29.54	$29.60	$29.27	$29.42	1,545,000	—	—	—	—	—
2020-07-14	$28.81	$29.38	$28.75	$29.34	1,370,300	—	—	—	—	—
2020-07-13	$29.32	$29.42	$28.88	$28.92	1,981,800	—	—	—	—	—
2020-07-10	$29.03	$29.21	$28.76	$29.20	1,842,600	—	—	—	—	—
2020-07-09	$29.26	$29.90	$29.00	$29.00	4,159,100	—	—	—	—	—
2020-07-08	$29.00	$29.07	$28.45	$28.61	2,688,100	—	—	—	—	—
2020-07-07	$28.63	$29.50	$28.57	$29.12	3,496,200	—	—	—	—	—
2020-07-06	$28.65	$28.73	$28.34	$28.56	1,844,500	—	—	—	—	—
2020-07-02	$28.86	$28.86	$28.45	$28.53	2,339,000	—	—	—	—	—
2020-07-01	$28.36	$28.77	$28.32	$28.67	2,061,500	—	—	—	$0.15	—
2020-06-30	$28.28	$28.45	$28.14	$28.40	3,112,000	—	—	—	—	—
2020-06-29	$28.34	$28.48	$27.92	$28.30	2,370,900	—	—	—	—	—
2020-06-26	$28.36	$28.59	$28.06	$28.22	5,824,200	—	—	—	—	—
2020-06-25	$28.37	$28.60	$28.18	$28.40	5,781,400	—	—	—	—	—
2020-06-24	$28.91	$28.97	$28.25	$28.40	2,162,000	—	—	—	—	—
2020-06-23	$29.29	$29.58	$29.02	$29.03	2,898,300	—	—	—	—	—
2020-06-22	$28.70	$29.21	$28.59	$29.19	2,603,600	—	—	—	—	—
2020-06-19	$29.32	$29.46	$28.70	$28.71	3,886,000	—	—	—	—	—
2020-06-18	$28.65	$29.09	$28.65	$29.06	1,618,000	—	—	—	—	—
2020-06-17	$28.63	$29.10	$28.57	$28.74	1,990,600	—	—	—	—	—
2020-06-16	$29.19	$29.30	$28.33	$28.64	3,619,800	—	—	—	—	—
2020-06-15	$27.81	$28.60	$27.65	$28.58	2,812,400	—	—	—	—	—
2020-06-12	$28.70	$28.85	$27.64	$28.12	4,435,600	—	—	—	—	—
2020-06-11	$28.89	$29.24	$28.22	$28.34	3,353,900	—	—	—	—	—
2020-06-10	$28.42	$28.75	$28.23	$28.50	7,828,800	—	—	—	—	—
2020-06-09	$28.22	$28.57	$27.96	$28.33	5,101,600	—	—	—	—	—
2020-06-08	$28.71	$28.71	$28.26	$28.43	3,689,900	—	—	—	—	—
2020-06-05	$28.61	$29.22	$28.50	$28.69	11,674,100	—	—	—	—	—
2020-06-04	$28.33	$28.67	$28.23	$28.42	9,260,300	—	—	—	—	—
2020-06-03	$28.23	$28.92	$28.18	$28.47	5,691,400	—	—	—	—	—
2020-06-02	$28.44	$28.56	$27.93	$28.06	3,107,500	—	—	—	—	—
2020-06-01	$28.18	$28.49	$28.07	$28.36	4,632,000	—	—	—	—	—
2020-05-29	$27.81	$28.12	$27.48	$27.92	23,927,000	—	—	—	—	—
2020-05-28	$28.00	$28.45	$27.77	$27.78	5,391,700	—	—	—	—	—
2020-05-27	$27.09	$27.82	$26.87	$27.77	6,696,200	—	—	—	—	—
2020-05-26	$27.52	$27.58	$26.92	$26.93	6,830,300	—	—	—	—	—
2020-05-22	$26.98	$27.30	$26.85	$27.16	12,958,100	—	—	—	—	—
2020-05-21	$26.88	$27.18	$26.74	$26.88	9,681,200	—	—	—	—	—
2020-05-20	$27.48	$27.86	$27.46	$27.69	2,507,900	—	—	—	—	—
2020-05-19	$27.01	$27.48	$27.01	$27.22	4,120,800	—	—	—	—	—
2020-05-18	$26.76	$27.02	$26.60	$26.96	4,420,200	—	—	—	—	—
2020-05-15	$26.48	$26.69	$26.26	$26.30	2,256,600	—	—	—	—	—
2020-05-14	$25.98	$26.40	$25.91	$26.37	3,036,800	—	—	—	—	—
2020-05-13	$26.95	$27.10	$26.25	$26.42	11,308,700	—	—	—	—	—
2020-05-12	$27.20	$27.24	$26.52	$26.59	3,109,800	—	—	—	—	—
2020-05-11	$26.33	$27.03	$26.12	$26.93	4,815,700	—	—	—	—	—
2020-05-08	$26.66	$26.77	$26.29	$26.34	2,578,800	—	—	—	—	—
2020-05-07	$26.58	$26.91	$26.15	$26.36	5,159,500	—	—	—	—	—
2020-05-06	$26.51	$27.01	$26.46	$26.72	2,545,200	—	—	—	—	—
2020-05-05	$26.06	$26.51	$26.06	$26.26	1,485,800	—	—	—	—	—
2020-05-04	$25.55	$26.06	$25.55	$26.02	1,484,000	—	—	—	—	—
2020-05-01	$26.25	$26.37	$25.73	$25.90	1,449,400	—	—	—	—	—
2020-04-30	$26.62	$26.77	$26.16	$26.46	2,849,500	—	—	—	—	—
2020-04-29	$27.10	$27.39	$26.26	$26.69	2,875,700	—	—	—	—	—
2020-04-28	$28.00	$28.00	$26.88	$27.11	5,411,000	—	—	—	—	—
2020-04-27	$27.16	$27.25	$25.74	$25.86	6,376,300	—	—	—	—	—
2020-04-24	$26.29	$26.45	$25.90	$26.29	2,766,500	—	—	—	—	—
2020-04-23	$26.48	$26.59	$26.06	$26.17	1,750,000	—	—	—	—	—
2020-04-22	$25.83	$26.70	$25.80	$26.54	2,399,400	—	—	—	—	—
2020-04-21	$25.62	$25.83	$25.27	$25.65	2,723,300	—	—	—	—	—
2020-04-20	$25.87	$26.33	$25.68	$26.02	1,934,200	—	—	—	—	—
2020-04-17	$27.15	$27.31	$25.95	$26.15	4,408,300	—	—	—	—	—
2020-04-16	$27.14	$27.14	$26.57	$26.81	2,851,200	—	—	—	—	—
2020-04-15	$27.05	$27.37	$26.73	$26.84	1,242,400	—	—	—	—	—
2020-04-14	$26.56	$27.82	$26.37	$27.49	2,299,000	—	—	—	—	—
2020-04-13	$26.66	$26.86	$26.22	$26.33	1,233,200	—	—	—	—	—
2020-04-09	$26.80	$27.60	$26.46	$26.86	2,353,600	—	—	—	—	—
2020-04-08	$25.97	$26.79	$25.63	$26.61	1,299,700	—	—	—	—	—
2020-04-07	$24.91	$26.79	$24.89	$25.91	4,683,100	—	—	—	—	—
2020-04-06	$24.37	$24.74	$24.21	$24.59	2,553,200	—	—	—	—	—
2020-04-03	$23.74	$23.92	$23.42	$23.80	3,995,000	—	—	—	—	—
2020-04-02	$23.35	$23.96	$23.29	$23.86	4,718,200	—	—	—	$0.15	—
2020-04-01	$23.70	$24.19	$23.43	$23.66	3,029,700	—	—	—	—	—
2020-03-31	$24.41	$24.76	$24.19	$24.27	2,426,900	—	—	—	—	—
2020-03-30	$24.59	$24.87	$24.03	$24.78	3,701,000	—	—	—	—	—
2020-03-27	$24.06	$24.79	$23.86	$24.38	2,859,400	—	—	—	—	—
2020-03-26	$24.84	$25.88	$24.34	$24.79	5,624,000	—	—	—	—	—
2020-03-25	$23.95	$25.70	$23.64	$25.00	4,848,500	—	—	—	—	—
2020-03-24	$24.09	$24.77	$23.29	$23.89	6,757,500	—	—	—	—	—
2020-03-23	$23.28	$23.74	$22.81	$23.18	4,999,400	—	—	—	—	—
2020-03-20	$24.57	$25.02	$22.72	$23.53	6,202,700	—	—	—	—	—
2020-03-19	$19.90	$24.64	$19.90	$24.32	7,464,000	—	—	—	—	—
2020-03-18	$19.31	$20.15	$18.98	$19.91	6,961,900	—	—	—	—	—
2020-03-17	$20.02	$20.43	$19.03	$20.32	8,502,400	—	—	—	—	—
2020-03-16	$21.07	$21.89	$19.56	$19.60	5,986,800	—	—	—	—	—
2020-03-13	$23.75	$24.06	$22.55	$23.47	6,647,800	—	—	—	—	—
2020-03-12	$23.45	$24.05	$22.26	$22.99	8,118,600	—	—	—	—	—
2020-03-11	$24.72	$25.08	$24.05	$24.51	5,671,100	—	—	—	—	—
2020-03-10	$25.13	$25.41	$23.37	$25.25	6,805,500	—	—	—	—	—
2020-03-09	$25.74	$26.09	$21.38	$24.45	7,682,500	—	—	—	—	—
2020-03-06	$26.37	$26.66	$26.11	$26.63	7,347,000	—	—	—	—	—
2020-03-05	$27.11	$27.27	$26.50	$27.00	23,735,700	—	—	—	—	—
2020-03-04	$27.92	$28.11	$27.44	$27.77	9,166,200	—	—	—	—	—
2020-03-03	$28.26	$28.51	$27.50	$27.55	5,727,000	—	—	—	—	—
2020-03-02	$27.90	$28.29	$27.44	$28.26	4,619,000	—	—	—	—	—
2020-02-28	$27.84	$28.00	$26.77	$27.88	4,177,300	—	—	—	—	—
2020-02-27	$27.70	$28.84	$27.50	$28.24	7,680,500	—	—	—	—	—
2020-02-26	$29.06	$29.42	$28.50	$28.73	3,278,400	—	—	—	—	—
2020-02-25	$29.22	$29.38	$28.40	$28.92	3,449,300	—	—	—	—	—
2020-02-24	$29.20	$29.42	$28.98	$29.14	1,488,600	—	—	—	—	—
2020-02-21	$29.33	$29.55	$29.07	$29.50	1,480,700	—	—	—	—	—
2020-02-20	$28.83	$29.33	$28.80	$29.30	1,646,400	—	—	—	—	—
2020-02-19	$28.91	$29.06	$28.80	$28.85	1,469,300	—	—	—	—	—
2020-02-18	$28.78	$29.17	$28.78	$28.87	3,361,200	—	—	—	—	—
2020-02-14	$28.65	$28.98	$28.58	$28.87	1,161,500	—	—	—	—	—
2020-02-13	$28.45	$28.78	$28.44	$28.58	2,146,200	—	—	—	—	—
2020-02-12	$28.66	$28.76	$28.47	$28.64	1,537,000	—	—	—	—	—
2020-02-11	$28.75	$28.86	$28.64	$28.67	1,377,500	—	—	—	—	—
2020-02-10	$28.50	$28.75	$28.45	$28.71	2,560,700	—	—	—	—	—
2020-02-07	$28.50	$28.64	$28.46	$28.57	1,676,300	—	—	—	—	—
2020-02-06	$28.76	$28.97	$28.43	$28.56	1,757,900	—	—	—	—	—
2020-02-05	$28.80	$28.96	$28.63	$28.69	905,700	—	—	—	—	—
2020-02-04	$28.93	$29.02	$28.67	$28.67	1,261,500	—	—	—	—	—
2020-02-03	$28.48	$28.80	$28.44	$28.68	1,246,600	—	—	—	—	—
2020-01-31	$28.70	$28.87	$28.48	$28.53	2,895,100	—	—	—	—	—
2020-01-30	$28.51	$28.81	$28.46	$28.66	2,450,400	—	—	—	—	—
2020-01-29	$28.57	$28.84	$28.49	$28.55	2,287,700	—	—	—	—	—
2020-01-28	$28.05	$28.57	$28.01	$28.54	3,022,600	—	—	—	—	—
2020-01-27	$27.66	$28.12	$27.64	$28.03	3,130,200	—	—	—	—	—
2020-01-24	$27.85	$28.13	$27.63	$28.04	4,623,300	—	—	—	—	—
2020-01-23	$27.54	$27.82	$27.14	$27.77	5,988,100	—	—	—	—	—
2020-01-22	$27.16	$28.11	$27.16	$28.03	8,292,600	—	—	—	—	—
2020-01-21	$27.38	$27.59	$27.08	$27.10	2,973,800	—	—	—	—	—
2020-01-17	$27.62	$27.94	$27.60	$27.67	4,545,400	—	—	—	—	—
2020-01-16	$27.94	$28.09	$27.56	$27.62	4,704,800	—	—	—	—	—
2020-01-15	$27.62	$28.18	$27.60	$27.86	2,417,700	—	—	—	—	—
2020-01-14	$27.72	$27.84	$27.35	$27.60	2,660,500	—	—	—	—	—
2020-01-13	$27.83	$27.96	$27.75	$27.80	3,240,300	—	—	—	—	—
2020-01-10	$27.85	$28.34	$27.85	$27.88	7,271,400	—	—	—	—	—
2020-01-09	$27.84	$28.06	$27.81	$27.87	4,952,100	—	—	—	—	—
2020-01-08	$28.20	$28.34	$27.74	$27.76	1,931,800	—	—	—	—	—
2020-01-07	$28.87	$29.02	$28.18	$28.20	1,272,800	—	—	—	—	—
2020-01-06	$28.63	$29.03	$28.63	$29.00	1,783,500	—	—	—	—	—
2020-01-03	$28.56	$28.87	$28.50	$28.81	1,129,000	—	—	—	—	—
2020-01-02	$28.89	$28.90	$28.59	$28.74	1,924,300	—	—	—	$0.15	—
2019-12-31	$28.82	$29.05	$28.82	$28.95	1,366,400	—	—	—	—	—
2019-12-30	$28.80	$28.97	$28.74	$28.87	1,060,500	—	—	—	—	—
2019-12-27	$28.91	$28.92	$28.75	$28.84	720,700	—	—	—	—	—
2019-12-26	$28.66	$28.84	$28.62	$28.82	857,100	—	—	—	—	—
2019-12-24	$28.83	$28.87	$28.65	$28.65	575,900	—	—	—	—	—
2019-12-23	$28.91	$29.04	$28.72	$28.81	1,455,800	—	—	—	—	—
2019-12-20	$28.62	$29.03	$28.55	$28.87	4,120,100	—	—	—	—	—
2019-12-19	$28.55	$28.77	$28.44	$28.53	2,378,500	—	—	—	—	—
2019-12-18	$28.87	$29.01	$28.43	$28.57	1,773,500	—	—	—	—	—
2019-12-17	$28.78	$29.09	$28.78	$28.89	1,782,900	—	—	—	—	—
2019-12-16	$28.76	$28.92	$28.67	$28.90	3,097,600	—	—	—	—	—
2019-12-13	$28.69	$28.87	$28.66	$28.76	1,174,400	—	—	—	—	—
2019-12-12	$29.19	$29.19	$28.72	$28.78	1,651,600	—	—	—	—	—
2019-12-11	$29.12	$29.20	$28.76	$28.83	1,348,500	—	—	—	—	—
2019-12-10	$29.15	$29.25	$28.96	$29.16	2,746,800	—	—	—	—	—
2019-12-09	$29.25	$29.40	$29.13	$29.19	1,651,600	—	—	—	—	—
2019-12-06	$29.35	$29.67	$29.26	$29.29	1,826,900	—	—	—	—	—
2019-12-05	$30.19	$30.19	$29.19	$29.19	2,823,100	—	—	—	—	—
2019-12-04	$29.95	$30.27	$29.95	$30.04	3,866,500	—	—	—	—	—
2019-12-03	$30.27	$30.42	$29.95	$30.00	2,995,700	—	—	—	—	—
2019-12-02	$30.87	$30.87	$30.41	$30.52	1,753,400	—	—	—	—	—
2019-11-29	$31.25	$31.27	$30.93	$30.94	553,100	—	—	—	—	—
2019-11-27	$31.06	$31.31	$30.89	$31.21	1,437,400	—	—	—	—	—
2019-11-26	$30.70	$31.08	$30.56	$30.99	1,620,300	—	—	—	—	—
2019-11-25	$30.44	$30.84	$30.28	$30.70	2,143,300	—	—	—	—	—
2019-11-22	$30.72	$30.72	$30.17	$30.30	1,191,700	—	—	—	—	—
2019-11-21	$30.45	$30.66	$30.16	$30.63	1,766,300	—	—	—	—	—
2019-11-20	$30.38	$30.68	$30.09	$30.53	2,869,100	—	—	—	—	—
2019-11-19	$30.37	$30.37	$29.49	$30.20	2,850,000	—	—	—	—	—
2019-11-18	$29.93	$30.55	$29.87	$30.37	2,356,800	—	—	—	—	—
2019-11-15	$29.96	$30.08	$29.77	$30.02	1,020,200	—	—	—	—	—
2019-11-14	$29.50	$30.01	$29.43	$30.00	1,691,100	—	—	—	—	—
2019-11-13	$29.29	$29.53	$29.09	$29.50	1,888,200	—	—	—	—	—
2019-11-12	$28.99	$29.26	$28.88	$29.20	2,080,700	—	—	—	—	—
2019-11-11	$29.15	$29.33	$28.96	$28.99	1,353,900	—	—	—	—	—
2019-11-08	$29.83	$29.93	$28.78	$29.20	3,017,100	—	—	—	—	—
2019-11-07	$30.75	$32.00	$29.69	$29.83	5,677,200	—	—	—	—	—
2019-11-06	$28.04	$28.30	$27.93	$28.17	2,862,800	—	—	—	—	—
2019-11-05	$27.91	$28.24	$27.79	$28.03	2,018,300	—	—	—	—	—
2019-11-04	$28.22	$28.25	$27.73	$27.87	1,391,500	—	—	—	—	—
2019-11-01	$28.25	$28.43	$28.17	$28.21	1,657,500	—	—	—	—	—
2019-10-31	$27.93	$28.20	$27.84	$28.16	1,992,300	—	—	—	—	—
2019-10-30	$27.72	$27.92	$27.50	$27.90	1,557,200	—	—	—	—	—
2019-10-29	$27.60	$27.93	$27.54	$27.64	1,499,700	—	—	—	—	—
2019-10-28	$27.52	$27.77	$27.48	$27.65	1,405,800	—	—	—	—	—
2019-10-25	$27.54	$27.75	$27.32	$27.51	1,817,000	—	—	—	—	—
2019-10-24	$27.60	$27.86	$27.53	$27.71	1,828,500	—	—	—	—	—
2019-10-23	$27.48	$27.70	$27.43	$27.63	1,710,200	—	—	—	—	—
2019-10-22	$27.54	$27.70	$27.44	$27.52	1,766,800	—	—	—	—	—
2019-10-21	$27.58	$27.60	$27.23	$27.49	3,054,900	—	—	—	—	—
2019-10-18	$27.47	$27.74	$27.47	$27.59	2,671,300	—	—	—	—	—
2019-10-17	$27.66	$27.86	$27.56	$27.60	1,814,400	—	—	—	—	—
2019-10-16	$27.51	$27.65	$27.37	$27.61	1,292,200	—	—	—	—	—
2019-10-15	$27.44	$27.65	$27.44	$27.53	1,700,700	—	—	—	—	—
2019-10-14	$27.55	$27.67	$27.20	$27.40	2,940,400	—	—	—	—	—
2019-10-11	$27.66	$28.07	$27.59	$27.81	2,287,900	—	—	—	—	—
2019-10-10	$27.15	$27.72	$26.94	$27.64	4,634,600	—	—	—	—	—
2019-10-09	$27.04	$27.42	$26.96	$27.10	1,754,600	—	—	—	—	—
2019-10-08	$27.38	$27.43	$26.93	$26.93	2,570,100	—	—	—	—	—
2019-10-07	$27.52	$27.64	$27.39	$27.48	3,868,400	—	—	—	—	—
2019-10-04	$27.28	$27.71	$27.23	$27.61	2,867,900	—	—	—	—	—
2019-10-03	$26.95	$27.28	$26.83	$27.24	3,262,800	—	—	—	$0.15	—
2019-10-02	$26.94	$27.07	$26.61	$26.91	2,024,200	—	—	—	—	—
2019-10-01	$27.32	$27.40	$26.94	$27.04	1,274,500	—	—	—	—	—
2019-09-30	$27.04	$27.46	$27.01	$27.32	1,544,600	—	—	—	—	—
2019-09-27	$27.27	$27.29	$26.92	$27.00	1,217,700	—	—	—	—	—
2019-09-26	$27.34	$27.59	$27.06	$27.22	2,001,000	—	—	—	—	—
2019-09-25	$27.00	$27.15	$26.93	$27.00	4,524,000	—	—	—	—	—
2019-09-24	$27.14	$27.35	$26.77	$26.96	1,708,300	—	—	—	—	—
2019-09-23	$27.32	$27.35	$27.12	$27.14	1,931,500	—	—	—	—	—
2019-09-20	$27.60	$27.75	$27.30	$27.32	6,486,600	—	—	—	—	—
2019-09-19	$27.97	$28.10	$27.58	$27.61	1,239,600	—	—	—	—	—
2019-09-18	$27.81	$28.03	$27.64	$27.95	2,560,300	—	—	—	—	—
2019-09-17	$27.31	$27.86	$27.29	$27.85	1,609,300	—	—	—	—	—
2019-09-16	$27.55	$27.66	$27.29	$27.31	1,098,500	—	—	—	—	—
2019-09-13	$27.54	$27.76	$27.41	$27.55	1,362,400	—	—	—	—	—
2019-09-12	$28.44	$28.53	$27.65	$27.66	2,269,500	—	—	—	—	—
2019-09-11	$27.09	$28.29	$27.03	$28.26	4,444,100	—	—	—	—	—
2019-09-10	$26.65	$27.17	$26.42	$27.16	3,317,000	—	—	—	—	—
2019-09-09	$26.82	$26.95	$26.54	$26.75	4,212,300	—	—	—	—	—
2019-09-06	$27.24	$27.24	$26.70	$26.86	2,848,800	—	—	—	—	—
2019-09-05	$27.23	$27.23	$26.93	$27.15	3,451,200	—	—	—	—	—
2019-09-04	$26.50	$27.00	$25.94	$27.00	4,868,400	—	—	—	—	—
2019-09-03	$27.11	$27.12	$26.54	$26.60	3,083,600	—	—	—	—	—
2019-08-30	$27.28	$27.39	$27.03	$27.28	1,566,000	—	—	—	—	—
2019-08-29	$27.02	$27.35	$26.96	$27.24	1,180,900	—	—	—	—	—
2019-08-28	$26.71	$26.90	$26.55	$26.83	1,892,600	—	—	—	—	—
2019-08-27	$26.81	$26.94	$26.70	$26.75	2,120,000	—	—	—	—	—
2019-08-26	$26.75	$26.84	$26.56	$26.74	1,183,200	—	—	—	—	—
2019-08-23	$27.47	$27.54	$26.63	$26.72	1,434,500	—	—	—	—	—
2019-08-22	$27.77	$27.82	$27.46	$27.49	1,317,300	—	—	—	—	—
2019-08-21	$28.02	$28.02	$27.62	$27.73	1,204,200	—	—	—	—	—
2019-08-20	$27.89	$28.18	$27.82	$27.89	1,995,400	—	—	—	—	—
2019-08-19	$28.08	$28.25	$27.93	$27.95	3,018,700	—	—	—	—	—
2019-08-16	$27.99	$28.05	$27.68	$28.01	1,628,700	—	—	—	—	—
2019-08-15	$27.56	$28.01	$27.51	$27.84	2,597,000	—	—	—	—	—
2019-08-14	$28.59	$28.61	$27.41	$27.42	2,283,200	—	—	—	—	—
2019-08-13	$28.55	$28.91	$28.34	$28.47	2,133,100	—	—	—	—	—
2019-08-12	$29.06	$29.12	$28.49	$28.62	2,378,200	—	—	—	—	—
2019-08-09	$28.98	$29.59	$28.86	$29.09	2,328,300	—	—	—	—	—
2019-08-08	$28.25	$29.23	$27.61	$29.03	3,312,800	—	—	—	—	—
2019-08-07	$27.70	$27.78	$27.36	$27.61	5,573,800	—	—	—	—	—
2019-08-06	$28.05	$28.14	$27.65	$27.85	2,589,600	—	—	—	—	—
2019-08-05	$27.91	$28.16	$27.63	$27.95	5,014,900	—	—	—	—	—
2019-08-02	$28.16	$28.27	$27.96	$28.10	2,398,400	—	—	—	—	—
2019-08-01	$28.19	$28.55	$28.02	$28.15	1,753,400	—	—	—	—	—
2019-07-31	$28.20	$28.41	$27.86	$28.14	2,331,300	—	—	—	—	—
2019-07-30	$27.87	$28.29	$27.86	$28.20	2,655,600	—	—	—	—	—
2019-07-29	$28.08	$28.16	$27.91	$28.00	1,295,800	—	—	—	—	—
2019-07-26	$28.14	$28.30	$28.03	$28.10	1,498,600	—	—	—	—	—
2019-07-25	$27.65	$28.17	$27.65	$28.01	2,650,900	—	—	—	—	—
2019-07-24	$27.62	$27.93	$27.54	$27.76	3,120,000	—	—	—	—	—
2019-07-23	$28.03	$28.21	$27.52	$27.72	2,657,800	—	—	—	—	—
2019-07-22	$27.65	$27.87	$27.57	$27.61	2,053,800	—	—	—	—	—
2019-07-19	$27.89	$28.07	$27.61	$27.63	2,062,000	—	—	—	—	—
2019-07-18	$28.02	$28.09	$27.40	$27.97	4,194,700	—	—	—	—	—
2019-07-17	$28.21	$28.44	$27.92	$27.98	2,425,700	—	—	—	—	—
2019-07-16	$28.55	$28.64	$28.17	$28.29	2,930,500	—	—	—	—	—
2019-07-15	$28.82	$28.94	$28.46	$28.50	2,635,700	—	—	—	—	—
2019-07-12	$29.02	$29.05	$28.67	$28.73	1,520,800	—	—	—	—	—
2019-07-11	$29.21	$29.27	$28.92	$29.04	1,323,800	—	—	—	—	—
2019-07-10	$29.48	$29.55	$29.15	$29.16	1,977,800	—	—	—	—	—
2019-07-09	$29.82	$29.92	$29.32	$29.39	1,600,300	—	—	—	—	—
2019-07-08	$29.98	$30.00	$29.83	$29.92	1,582,600	—	—	—	—	—
2019-07-05	$30.08	$30.20	$29.87	$30.08	2,629,900	—	—	—	—	—
2019-07-03	$29.73	$30.27	$29.73	$30.20	1,755,700	—	—	—	$0.15	—
2019-07-02	$29.55	$29.83	$29.33	$29.76	2,213,500	—	—	—	—	—
2019-07-01	$29.12	$29.56	$28.98	$29.48	4,028,800	—	—	—	—	—
2019-06-28	$28.75	$29.06	$28.58	$28.90	7,595,800	—	—	—	—	—
2019-06-27	$28.82	$28.82	$28.32	$28.68	3,907,600	—	—	—	—	—
2019-06-26	$29.64	$29.76	$28.57	$28.76	3,861,500	—	—	—	—	—
2019-06-25	$29.97	$30.07	$29.42	$29.57	4,426,700	—	—	—	—	—
2019-06-24	$30.67	$30.67	$29.55	$29.97	5,406,600	—	—	—	—	—
2019-06-21	$30.89	$31.06	$30.11	$30.65	4,805,500	—	—	—	—	—
2019-06-20	$30.62	$30.99	$30.57	$30.91	5,354,600	—	—	—	—	—
2019-06-19	$29.94	$30.53	$29.81	$30.43	2,073,200	—	—	—	—	—
2019-06-18	$30.12	$30.18	$29.63	$30.07	3,011,100	—	—	—	—	—
2019-06-17	$29.39	$30.05	$29.24	$30.04	3,330,200	—	—	—	—	—
2019-06-14	$28.61	$28.82	$28.48	$28.63	1,759,400	—	—	—	—	—
2019-06-13	$28.52	$28.75	$28.37	$28.62	2,142,800	—	—	—	—	—
2019-06-12	$28.36	$28.69	$28.36	$28.48	2,015,100	—	—	—	—	—
2019-06-11	$28.65	$28.74	$27.99	$28.33	2,093,600	—	—	—	—	—
2019-06-10	$28.48	$28.65	$28.30	$28.62	2,903,300	—	—	—	—	—
2019-06-07	$28.49	$28.70	$28.31	$28.34	1,711,900	—	—	—	—	—
2019-06-06	$28.38	$28.54	$28.22	$28.36	1,348,900	—	—	—	—	—
2019-06-05	$28.20	$28.56	$28.14	$28.36	1,682,900	—	—	—	—	—
2019-06-04	$28.31	$28.43	$27.92	$28.07	2,152,700	—	—	—	—	—
2019-06-03	$28.28	$28.31	$27.97	$28.19	1,682,500	—	—	—	—	—
2019-05-31	$28.10	$28.36	$27.93	$28.19	1,376,300	—	—	—	—	—
2019-05-30	$28.47	$28.57	$28.27	$28.37	1,437,600	—	—	—	—	—
2019-05-29	$28.64	$28.67	$28.09	$28.43	2,220,900	—	—	—	—	—
2019-05-28	$29.22	$29.33	$28.78	$28.84	2,253,600	—	—	—	—	—
2019-05-24	$29.00	$29.41	$28.91	$29.21	2,209,800	—	—	—	—	—
2019-05-23	$29.10	$29.21	$28.81	$28.95	1,883,300	—	—	—	—	—
2019-05-22	$29.00	$29.19	$28.92	$29.12	1,979,900	—	—	—	—	—
2019-05-21	$29.26	$29.33	$29.05	$29.07	1,828,700	—	—	—	—	—
2019-05-20	$29.37	$29.37	$28.97	$29.15	1,656,600	—	—	—	—	—
2019-05-17	$28.65	$29.48	$28.55	$29.26	2,071,100	—	—	—	—	—
2019-05-16	$29.35	$29.46	$28.40	$28.60	3,464,200	—	—	—	—	—
2019-05-15	$29.50	$29.76	$29.42	$29.54	1,500,600	—	—	—	—	—
2019-05-14	$29.31	$29.74	$29.21	$29.59	3,235,500	—	—	—	—	—
2019-05-13	$29.19	$29.42	$29.04	$29.29	2,827,500	—	—	—	—	—
2019-05-10	$28.05	$29.43	$28.01	$29.41	2,598,200	—	—	—	—	—
2019-05-09	$29.51	$29.74	$27.87	$28.28	2,965,600	—	—	—	—	—
2019-05-08	$29.17	$29.40	$28.95	$29.11	3,181,900	—	—	—	—	—
2019-05-07	$29.24	$29.33	$28.90	$29.06	2,820,300	—	—	—	—	—
2019-05-06	$28.81	$29.49	$28.77	$29.44	1,520,800	—	—	—	—	—
2019-05-03	$29.06	$29.16	$28.91	$29.05	2,209,100	—	—	—	—	—
2019-05-02	$28.35	$28.97	$28.35	$28.95	1,888,000	—	—	—	—	—
2019-05-01	$29.05	$29.05	$28.45	$28.47	1,621,100	—	—	—	—	—
2019-04-30	$28.60	$29.13	$28.52	$29.07	2,523,300	—	—	—	—	—
2019-04-29	$28.50	$28.76	$28.38	$28.61	2,206,600	—	—	—	—	—
2019-04-26	$27.70	$28.59	$27.65	$28.53	2,184,200	—	—	—	—	—
2019-04-25	$27.35	$27.71	$27.07	$27.66	2,083,200	—	—	—	—	—
2019-04-24	$27.39	$27.96	$27.29	$27.50	5,140,400	—	—	—	—	—
2019-04-23	$26.95	$27.37	$26.91	$27.35	4,397,500	—	—	—	—	—
2019-04-22	$26.54	$26.88	$26.48	$26.85	1,714,200	—	—	—	—	—
2019-04-18	$26.37	$26.62	$26.09	$26.61	1,450,400	—	—	—	—	—
2019-04-17	$26.43	$26.57	$26.19	$26.24	1,049,500	—	—	—	—	—
2019-04-16	$26.59	$26.68	$26.28	$26.42	1,216,200	—	—	—	—	—
2019-04-15	$26.50	$26.70	$26.41	$26.55	1,838,200	—	—	—	—	—
2019-04-12	$26.79	$26.86	$26.42	$26.51	2,590,500	—	—	—	—	—
2019-04-11	$27.10	$27.30	$26.59	$26.87	6,502,800	—	—	—	—	—
2019-04-10	$27.68	$28.18	$27.68	$28.06	2,649,400	—	—	—	—	—
2019-04-09	$27.52	$27.80	$27.47	$27.68	2,267,300	—	—	—	—	—
2019-04-08	$27.26	$27.67	$27.23	$27.61	2,079,500	—	—	—	—	—
2019-04-05	$27.38	$27.65	$27.23	$27.31	1,856,800	—	—	—	—	—
2019-04-04	$27.51	$27.54	$27.24	$27.26	1,695,500	—	—	—	$0.15	—
2019-04-03	$27.26	$27.75	$26.96	$27.60	2,861,500	—	—	—	—	—
2019-04-02	$27.73	$27.77	$27.33	$27.37	2,041,000	—	—	—	—	—
2019-04-01	$27.98	$28.00	$27.49	$27.70	2,079,900	—	—	—	—	—
2019-03-29	$28.00	$28.17	$27.77	$27.97	1,700,300	—	—	—	—	—
2019-03-28	$27.94	$28.13	$27.86	$27.97	1,329,300	—	—	—	—	—
2019-03-27	$28.09	$28.24	$27.75	$27.92	1,591,100	—	—	—	—	—
2019-03-26	$27.93	$28.25	$27.86	$28.15	1,562,900	—	—	—	—	—
2019-03-25	$27.60	$27.96	$27.60	$27.81	1,916,200	—	—	—	—	—
2019-03-22	$27.98	$28.15	$27.70	$27.71	1,868,600	—	—	—	—	—
2019-03-21	$27.71	$28.06	$27.67	$28.04	1,378,000	—	—	—	—	—
2019-03-20	$27.44	$27.92	$27.25	$27.76	2,444,800	—	—	—	—	—
2019-03-19	$27.86	$28.09	$27.37	$27.50	3,206,000	—	—	—	—	—
2019-03-18	$27.85	$27.94	$27.55	$27.83	3,089,600	—	—	—	—	—
2019-03-15	$27.45	$27.75	$27.38	$27.68	3,325,300	—	—	—	—	—
2019-03-14	$27.36	$27.50	$27.17	$27.37	2,604,600	—	—	—	—	—
2019-03-13	$27.23	$27.42	$27.09	$27.34	2,733,400	—	—	—	—	—
2019-03-12	$27.14	$27.24	$26.98	$27.23	2,031,800	—	—	—	—	—
2019-03-11	$26.48	$26.95	$26.41	$26.88	2,446,700	—	—	—	—	—
2019-03-08	$26.40	$26.57	$26.24	$26.40	2,509,300	—	—	—	—	—
2019-03-07	$26.50	$26.98	$26.26	$26.54	3,173,900	—	—	—	—	—
2019-03-06	$26.41	$26.66	$26.12	$26.51	3,637,900	—	—	—	—	—
2019-03-05	$26.00	$26.14	$25.93	$26.00	2,575,200	—	—	—	—	—
2019-03-04	$25.87	$26.11	$25.78	$26.05	3,979,000	—	—	—	—	—
2019-03-01	$25.50	$26.03	$25.13	$26.00	6,617,500	—	—	—	—	—
2019-02-28	$25.65	$26.00	$25.05	$25.15	7,972,800	—	—	—	—	—
2019-02-27	$26.50	$26.95	$26.47	$26.94	3,914,300	—	—	—	—	—
2019-02-26	$26.93	$27.00	$26.51	$26.55	2,745,600	—	—	—	—	—
2019-02-25	$27.49	$27.51	$26.74	$27.00	2,339,100	—	—	—	—	—
2019-02-22	$28.01	$28.01	$27.05	$27.48	3,243,600	—	—	—	—	—
2019-02-21	$28.22	$28.33	$27.99	$28.17	1,375,000	—	—	—	—	—
2019-02-20	$28.12	$28.30	$28.12	$28.17	1,431,500	—	—	—	—	—
2019-02-19	$28.26	$28.37	$28.10	$28.17	1,719,000	—	—	—	—	—
2019-02-15	$28.05	$28.26	$27.97	$28.24	1,298,100	—	—	—	—	—
2019-02-14	$28.21	$28.46	$27.82	$27.93	3,400,700	—	—	—	—	—
2019-02-13	$28.50	$28.50	$28.24	$28.42	1,608,400	—	—	—	—	—
2019-02-12	$28.13	$28.43	$28.11	$28.30	2,244,500	—	—	—	—	—
2019-02-11	$27.75	$28.18	$27.70	$28.18	2,492,600	—	—	—	—	—
2019-02-08	$27.13	$27.79	$27.03	$27.78	1,827,100	—	—	—	—	—
2019-02-07	$27.01	$27.21	$27.01	$27.17	1,374,600	—	—	—	—	—
2019-02-06	$27.14	$27.23	$27.01	$27.12	1,174,000	—	—	—	—	—
2019-02-05	$27.17	$27.25	$27.01	$27.11	1,217,100	—	—	—	—	—
2019-02-04	$27.27	$27.37	$27.10	$27.17	1,713,300	—	—	—	—	—
2019-02-01	$27.32	$27.45	$27.04	$27.21	1,802,200	—	—	—	—	—
2019-01-31	$26.71	$27.33	$26.58	$27.22	3,902,700	—	—	—	—	—
2019-01-30	$26.44	$26.72	$26.34	$26.58	1,952,600	—	—	—	—	—
2019-01-29	$26.27	$26.51	$26.22	$26.47	1,666,100	—	—	—	—	—
2019-01-28	$26.27	$26.30	$25.94	$26.30	1,633,600	—	—	—	—	—
2019-01-25	$26.36	$26.51	$26.21	$26.30	1,348,900	—	—	—	—	—
2019-01-24	$26.40	$26.54	$26.30	$26.37	1,951,200	—	—	—	—	—
2019-01-23	$26.57	$26.66	$26.42	$26.51	1,877,500	—	—	—	—	—
2019-01-22	$26.49	$26.60	$26.34	$26.55	2,253,400	—	—	—	—	—
2019-01-18	$26.40	$26.69	$26.40	$26.67	2,265,000	—	—	—	—	—
2019-01-17	$26.28	$26.54	$26.12	$26.28	2,073,100	—	—	—	—	—
2019-01-16	$26.57	$26.57	$25.98	$26.27	2,893,800	—	—	—	—	—
2019-01-15	$26.39	$26.61	$26.03	$26.57	2,261,200	—	—	—	—	—
2019-01-14	$26.99	$26.99	$26.14	$26.35	2,834,400	—	—	—	—	—
2019-01-11	$26.42	$27.00	$26.37	$27.00	3,711,700	—	—	—	—	—
2019-01-10	$26.49	$26.57	$26.22	$26.28	2,049,100	—	—	—	—	—
2019-01-09	$26.11	$26.64	$26.11	$26.47	4,835,300	—	—	—	—	—
2019-01-08	$26.13	$26.23	$25.73	$25.89	3,663,900	—	—	—	—	—
2019-01-07	$25.59	$26.00	$25.51	$25.88	2,073,600	—	—	—	—	—
2019-01-04	$25.14	$25.61	$25.02	$25.56	3,359,300	—	—	—	—	—
2019-01-03	$25.08	$25.47	$24.92	$25.04	2,335,300	—	—	—	$0.15	—
2019-01-02	$25.28	$25.46	$24.86	$25.28	3,318,500	—	—	—	—	—
2018-12-31	$25.46	$25.76	$25.21	$25.64	1,927,800	—	—	—	—	—
2018-12-28	$25.59	$25.68	$25.14	$25.41	2,672,000	—	—	—	—	—
2018-12-27	$25.40	$25.47	$24.78	$25.47	2,982,700	—	—	—	—	—
2018-12-26	$24.67	$25.61	$24.67	$25.61	2,549,500	—	—	—	—	—
2018-12-24	$25.10	$25.19	$24.54	$24.65	3,477,200	—	—	—	—	—
2018-12-21	$25.33	$25.97	$25.06	$25.12	5,423,900	—	—	—	—	—
2018-12-20	$25.13	$25.51	$24.88	$25.35	5,320,300	—	—	—	—	—
2018-12-19	$24.69	$25.45	$24.69	$25.10	5,015,800	—	—	—	—	—
2018-12-18	$25.23	$25.30	$24.52	$24.64	5,475,400	—	—	—	—	—
2018-12-17	$25.79	$25.90	$25.11	$25.24	5,128,900	—	—	—	—	—
2018-12-14	$25.96	$26.10	$25.83	$25.92	2,510,500	—	—	—	—	—
2018-12-13	$26.22	$26.34	$25.96	$26.15	2,643,100	—	—	—	—	—
2018-12-12	$26.50	$26.50	$26.08	$26.12	3,105,300	—	—	—	—	—
2018-12-11	$26.00	$26.36	$25.96	$26.29	3,124,600	—	—	—	—	—
2018-12-10	$26.24	$26.24	$25.57	$25.95	3,079,000	—	—	—	—	—
2018-12-07	$26.25	$26.50	$25.97	$26.30	4,341,100	—	—	—	—	—
2018-12-06	$26.25	$26.25	$25.31	$25.98	4,286,300	—	—	—	—	—
2018-12-04	$26.50	$27.06	$26.16	$26.45	6,964,500	—	—	—	—	—
2018-12-03	$26.75	$26.85	$25.84	$26.35	4,443,300	—	—	—	—	—
2018-11-30	$26.96	$27.08	$26.88	$27.00	1,205,100	—	—	—	—	—
2018-11-29	$26.89	$27.00	$26.66	$26.98	3,333,700	—	—	—	—	—
2018-11-28	$26.23	$26.66	$26.20	$26.65	3,360,800	—	—	—	—	—
2018-11-27	$26.58	$26.59	$25.84	$26.10	4,212,900	—	—	—	—	—
2018-11-26	$26.54	$26.80	$26.38	$26.68	1,904,300	—	—	—	—	—
2018-11-23	$26.42	$26.63	$26.19	$26.54	893,400	—	—	—	—	—
2018-11-21	$26.27	$26.30	$25.65	$26.16	5,582,000	—	—	—	—	—
2018-11-20	$27.28	$27.29	$26.30	$26.31	2,489,600	—	—	—	—	—
2018-11-19	$27.66	$27.72	$27.32	$27.44	2,994,000	—	—	—	—	—
2018-11-16	$27.41	$27.79	$27.26	$27.71	1,766,000	—	—	—	—	—
2018-11-15	$27.64	$27.64	$27.23	$27.54	3,051,200	—	—	—	—	—
2018-11-14	$28.32	$28.42	$27.37	$27.76	8,637,400	—	—	—	—	—
2018-11-13	$28.56	$28.67	$27.82	$27.93	2,648,600	—	—	—	—	—
2018-11-12	$28.42	$28.71	$28.28	$28.51	3,220,900	—	—	—	—	—
2018-11-09	$28.33	$28.59	$28.11	$28.52	1,954,100	—	—	—	—	—
2018-11-08	$27.92	$28.81	$27.36	$28.47	4,561,600	—	—	—	—	—
2018-11-07	$27.34	$27.78	$27.24	$27.63	2,792,300	—	—	—	—	—
2018-11-06	$26.63	$27.25	$26.57	$27.21	3,036,200	—	—	—	—	—
2018-11-05	$26.74	$26.95	$26.47	$26.65	4,898,000	—	—	—	—	—
2018-11-02	$26.48	$26.75	$26.35	$26.65	6,048,600	—	—	—	—	—
2018-11-01	$26.15	$26.71	$25.86	$26.52	5,373,200	—	—	—	—	—
2018-10-31	$25.58	$26.60	$25.08	$26.00	11,044,600	—	—	—	—	—
2018-10-30	$24.42	$24.69	$24.29	$24.59	1,904,300	—	—	—	—	—
2018-10-29	$24.14	$24.70	$23.98	$24.27	2,594,500	—	—	—	—	—
2018-10-26	$23.97	$24.10	$23.58	$24.10	2,262,000	—	—	—	—	—
2018-10-25	$23.93	$24.10	$23.64	$24.05	2,300,100	—	—	—	—	—
2018-10-24	$23.61	$23.93	$23.45	$23.93	3,880,900	—	—	—	—	—
2018-10-23	$23.70	$23.99	$22.95	$23.74	3,167,700	—	—	—	—	—
2018-10-22	$24.14	$24.16	$23.75	$23.92	3,581,300	—	—	—	—	—
2018-10-19	$23.76	$24.17	$23.76	$24.08	4,712,300	—	—	—	—	—
2018-10-18	$23.90	$24.04	$23.46	$23.80	2,011,600	—	—	—	—	—
2018-10-17	$23.87	$24.06	$23.77	$23.93	1,674,800	—	—	—	—	—
2018-10-16	$23.42	$24.08	$23.28	$23.89	1,822,600	—	—	—	—	—
2018-10-15	$23.09	$23.41	$22.98	$23.31	1,533,500	—	—	—	—	—
2018-10-12	$22.87	$23.15	$22.51	$23.04	3,044,800	—	—	—	—	—
2018-10-11	$23.49	$23.49	$22.61	$22.79	3,775,900	—	—	—	—	—
2018-10-10	$23.12	$23.58	$22.91	$23.52	5,209,800	—	—	—	—	—
2018-10-09	$22.41	$22.98	$22.39	$22.96	2,424,900	—	—	—	—	—
2018-10-08	$22.33	$22.59	$22.27	$22.56	1,331,400	—	—	—	—	—
2018-10-05	$22.35	$22.44	$22.19	$22.26	1,706,200	—	—	—	—	—
2018-10-04	$22.68	$22.70	$22.33	$22.39	1,363,300	—	—	—	$0.15	—
2018-10-03	$22.80	$22.91	$22.72	$22.83	2,151,400	—	—	—	—	—
2018-10-02	$22.98	$23.05	$22.77	$22.83	1,512,000	—	—	—	—	—
2018-10-01	$23.29	$23.35	$22.85	$23.10	1,944,400	—	—	—	—	—
2018-09-28	$23.13	$23.24	$23.06	$23.17	1,780,900	—	—	—	—	—
2018-09-27	$23.35	$23.38	$23.08	$23.11	1,198,100	—	—	—	—	—
2018-09-26	$23.59	$23.62	$23.36	$23.43	1,946,000	—	—	—	—	—
2018-09-25	$23.55	$23.60	$23.27	$23.53	1,956,200	—	—	—	—	—
2018-09-24	$23.74	$23.74	$23.42	$23.54	1,799,600	—	—	—	—	—
2018-09-21	$23.66	$23.86	$23.57	$23.80	3,111,400	—	—	—	—	—
2018-09-20	$23.51	$23.89	$23.42	$23.65	2,287,400	—	—	—	—	—
2018-09-19	$23.66	$23.67	$23.45	$23.56	1,775,200	—	—	—	—	—
2018-09-18	$23.53	$23.71	$23.48	$23.55	2,272,200	—	—	—	—	—
2018-09-17	$24.38	$24.40	$23.50	$23.54	2,580,000	—	—	—	—	—
2018-09-14	$24.13	$24.47	$24.08	$24.47	2,309,500	—	—	—	—	—
2018-09-13	$23.95	$24.14	$23.77	$24.13	1,927,000	—	—	—	—	—
2018-09-12	$23.26	$24.01	$23.23	$24.01	3,682,800	—	—	—	—	—
2018-09-11	$23.10	$23.20	$23.01	$23.18	2,151,500	—	—	—	—	—
2018-09-10	$22.90	$23.23	$22.89	$23.10	2,848,700	—	—	—	—	—
2018-09-07	$22.86	$22.99	$22.77	$22.88	3,191,200	—	—	—	—	—
2018-09-06	$23.06	$23.09	$22.80	$22.99	2,657,100	—	—	—	—	—
2018-09-05	$22.61	$23.17	$22.51	$22.95	5,158,000	—	—	—	—	—
2018-09-04	$22.79	$23.11	$22.64	$22.65	3,779,700	—	—	—	—	—
2018-08-31	$23.04	$23.10	$22.74	$22.80	1,944,100	—	—	—	—	—
2018-08-30	$23.00	$23.24	$22.92	$23.00	2,271,800	—	—	—	—	—
2018-08-29	$22.91	$23.03	$22.75	$22.80	2,046,200	—	—	—	—	—
2018-08-28	$23.13	$23.18	$22.76	$22.94	1,886,300	—	—	—	—	—
2018-08-27	$23.31	$23.39	$23.08	$23.10	1,608,300	—	—	—	—	—
2018-08-24	$23.44	$23.44	$23.27	$23.39	1,827,500	—	—	—	—	—
2018-08-23	$23.24	$23.46	$23.16	$23.20	1,964,700	—	—	—	—	—
2018-08-22	$23.02	$23.41	$22.91	$23.12	2,440,200	—	—	—	—	—
2018-08-21	$23.43	$23.47	$22.90	$23.00	2,026,700	—	—	—	—	—
2018-08-20	$23.46	$23.64	$23.32	$23.35	4,296,500	—	—	—	—	—
2018-08-17	$23.48	$23.64	$23.34	$23.63	2,071,000	—	—	—	—	—
2018-08-16	$23.45	$23.67	$23.40	$23.59	2,637,700	—	—	—	—	—
2018-08-15	$23.50	$23.59	$23.30	$23.35	2,984,100	—	—	—	—	—
2018-08-14	$23.40	$23.74	$23.36	$23.61	2,982,500	—	—	—	—	—
2018-08-13	$23.87	$23.99	$23.71	$23.76	1,911,500	—	—	—	—	—
2018-08-10	$23.85	$23.85	$23.60	$23.70	1,229,300	—	—	—	—	—
2018-08-09	$23.77	$23.97	$23.60	$23.87	2,463,900	—	—	—	—	—
2018-08-08	$24.01	$24.39	$23.65	$23.67	2,592,600	—	—	—	—	—
2018-08-07	$23.90	$23.90	$23.71	$23.86	1,825,000	—	—	—	—	—
2018-08-06	$24.16	$24.16	$23.84	$23.93	1,560,000	—	—	—	—	—
2018-08-03	$24.03	$24.16	$23.81	$24.04	2,762,100	—	—	—	—	—
2018-08-02	$24.28	$24.37	$23.86	$23.89	1,716,400	—	—	—	—	—
2018-08-01	$24.07	$24.33	$23.88	$24.20	2,317,900	—	—	—	—	—
2018-07-31	$23.96	$24.07	$23.81	$24.01	2,242,700	—	—	—	—	—
2018-07-30	$24.20	$24.30	$23.97	$23.99	2,445,300	—	—	—	—	—
2018-07-27	$24.45	$24.48	$24.06	$24.16	2,101,900	—	—	—	—	—
2018-07-26	$24.46	$24.72	$24.36	$24.52	2,595,900	—	—	—	—	—
2018-07-25	$24.64	$24.73	$24.33	$24.33	4,131,500	—	—	—	—	—
2018-07-24	$24.33	$24.44	$24.17	$24.31	3,491,000	—	—	—	—	—
2018-07-23	$24.60	$24.86	$24.26	$24.28	3,204,200	—	—	—	—	—
2018-07-20	$24.75	$24.81	$24.34	$24.57	6,106,800	—	—	—	—	—
2018-07-19	$24.77	$24.79	$24.23	$24.43	4,559,300	—	—	—	—	—
2018-07-18	$25.03	$25.03	$24.53	$24.79	6,206,800	—	—	—	—	—
2018-07-17	$24.90	$25.08	$24.77	$24.96	4,252,800	—	—	—	—	—
2018-07-16	$24.83	$25.00	$24.56	$24.80	9,641,300	—	—	—	—	—
2018-07-13	$24.86	$24.95	$23.83	$24.25	9,054,000	—	—	—	—	—
2018-07-12	$24.05	$25.25	$24.04	$25.00	12,286,100	—	—	—	—	—
2018-07-11	$21.85	$24.40	$21.85	$24.00	27,790,000	—	—	—	—	—
2018-07-10	$20.50	$22.39	$20.46	$22.19	23,632,300	—	—	—	$103.75	—
2018-07-09	$123.36	$123.77	$122.43	$123.66	5,536,500	—	—	—	—	—
2018-07-06	$123.95	$124.36	$122.54	$122.92	21,284,300	—	—	—	—	—
2018-07-05	$123.25	$123.97	$123.01	$123.81	5,845,800	—	—	—	—	—
2018-07-03	$123.63	$123.63	$122.60	$123.22	2,394,800	—	—	—	—	—
2018-07-02	$121.32	$123.75	$121.32	$123.68	5,890,300	—	—	—	—	—
2018-06-29	$120.00	$122.60	$119.75	$122.00	35,327,600	—	—	—	—	—
2018-06-28	$119.41	$120.53	$118.82	$120.00	8,349,900	—	—	—	—	—
2018-06-27	$120.10	$120.22	$119.11	$119.40	7,416,000	—	—	—	—	—
2018-06-26	$121.30	$121.39	$120.14	$120.26	8,622,700	—	—	—	—	—
2018-06-25	$121.96	$122.45	$121.85	$121.92	2,045,000	—	—	—	—	—
2018-06-22	$122.08	$124.11	$121.87	$122.37	3,217,200	—	—	—	—	—
2018-06-21	$122.39	$122.50	$121.94	$122.15	1,538,900	—	—	—	—	—
2018-06-20	$121.46	$122.01	$121.17	$122.00	3,205,200	—	—	—	—	—
2018-06-19	$120.65	$121.90	$120.41	$121.79	1,682,600	—	—	—	—	—
2018-06-18	$121.20	$121.97	$121.05	$121.80	888,000	—	—	—	—	—
2018-06-15	$120.62	$121.62	$120.10	$121.50	1,798,800	—	—	—	—	—
2018-06-14	$120.33	$120.88	$119.99	$120.63	1,520,700	—	—	—	—	—
2018-06-13	$120.79	$120.86	$120.49	$120.49	1,170,400	—	—	—	—	—
2018-06-12	$120.54	$120.92	$120.25	$120.79	1,271,600	—	—	—	—	—
2018-06-11	$120.51	$120.70	$120.04	$120.59	1,725,200	—	—	—	—	—
2018-06-08	$120.25	$120.74	$120.08	$120.52	772,100	—	—	—	—	—
2018-06-07	$119.95	$120.34	$119.85	$120.21	1,024,200	—	—	—	—	—
2018-06-06	$119.90	$120.26	$119.75	$120.26	613,300	—	—	—	—	—
2018-06-05	$120.08	$120.15	$119.58	$120.12	578,600	—	—	—	—	—
2018-06-04	$119.93	$120.25	$119.37	$120.21	561,300	—	—	—	—	—
2018-06-01	$119.94	$120.23	$119.30	$119.92	670,900	—	—	—	—	—
2018-05-31	$120.23	$120.49	$118.75	$119.30	2,962,000	—	—	—	—	—
2018-05-30	$119.76	$121.00	$119.76	$120.63	977,200	—	—	—	—	—
2018-05-29	$120.05	$120.55	$119.53	$119.89	513,200	—	—	—	—	—
2018-05-25	$120.27	$120.75	$120.27	$120.36	558,400	—	—	—	—	—
2018-05-24	$120.19	$120.68	$119.96	$120.37	1,040,900	—	—	—	—	—
2018-05-23	$119.96	$120.67	$119.68	$120.24	1,348,000	—	—	—	—	—
2018-05-22	$119.70	$120.25	$119.63	$119.90	798,900	—	—	—	—	—
2018-05-21	$119.46	$119.95	$119.28	$119.73	445,500	—	—	—	—	—
2018-05-18	$119.40	$119.59	$119.06	$119.47	987,800	—	—	—	—	—
2018-05-17	$119.40	$119.65	$118.66	$119.38	628,200	—	—	—	—	—
2018-05-16	$119.28	$119.62	$119.02	$119.03	748,800	—	—	—	—	—
2018-05-15	$119.55	$119.69	$118.91	$119.37	891,500	—	—	—	—	—
2018-05-14	$119.88	$119.96	$119.25	$119.70	1,210,400	—	—	—	—	—
2018-05-11	$119.63	$120.15	$119.21	$119.36	1,092,300	—	—	—	—	—
2018-05-10	$119.92	$119.92	$118.85	$119.61	905,900	—	—	—	—	—
2018-05-09	$119.35	$120.30	$119.14	$119.92	591,000	—	—	—	—	—
2018-05-08	$117.77	$119.48	$117.51	$119.46	825,900	—	—	—	—	—
2018-05-07	$118.55	$119.39	$118.55	$119.09	746,200	—	—	—	—	—
2018-05-04	$118.74	$119.28	$118.61	$118.71	743,000	—	—	—	—	—
2018-05-03	$119.23	$119.54	$118.54	$118.80	1,405,900	—	—	—	—	—
2018-05-02	$119.92	$119.92	$119.17	$119.38	1,046,700	—	—	—	—	—
2018-05-01	$119.65	$120.26	$119.31	$120.11	684,400	—	—	—	—	—
2018-04-30	$119.97	$120.66	$119.93	$119.96	1,477,300	—	—	—	—	—
2018-04-27	$119.50	$120.45	$119.50	$119.96	759,100	—	—	—	—	—
2018-04-26	$119.45	$120.14	$118.90	$119.81	1,277,600	—	—	—	—	—
2018-04-25	$118.25	$119.79	$118.23	$119.69	1,624,300	—	—	—	—	—
2018-04-24	$120.03	$120.23	$118.76	$118.80	1,314,700	—	—	—	—	—
2018-04-23	$120.57	$120.74	$119.86	$119.88	702,700	—	—	—	—	—
2018-04-20	$120.84	$121.27	$119.99	$120.32	1,611,900	—	—	—	—	—
2018-04-19	$119.65	$120.56	$119.07	$120.44	1,496,400	—	—	—	—	—
2018-04-18	$120.41	$120.83	$119.88	$119.96	1,162,600	—	—	—	—	—
2018-04-17	$121.07	$121.19	$120.19	$120.67	1,131,300	—	—	—	—	—
2018-04-16	$120.37	$121.24	$120.11	$121.04	1,233,400	—	—	—	—	—
2018-04-13	$120.75	$121.17	$120.34	$120.81	1,200,500	—	—	—	—	—
2018-04-12	$120.85	$120.99	$120.26	$120.75	640,900	—	—	—	—	—
2018-04-11	$120.00	$120.85	$119.77	$120.53	906,800	—	—	—	—	—
2018-04-10	$119.80	$120.70	$119.56	$120.34	1,489,800	—	—	—	—	—
2018-04-09	$118.58	$120.25	$118.41	$119.50	2,765,700	—	—	—	—	—
2018-04-06	$118.54	$119.20	$118.29	$118.60	904,200	—	—	—	—	—
2018-04-05	$118.48	$118.89	$118.12	$118.65	882,100	—	—	—	—	—
2018-04-04	$118.14	$118.63	$117.83	$118.42	1,072,200	—	—	—	—	—
2018-04-03	$118.09	$118.47	$117.68	$118.19	1,233,500	—	—	—	—	—
2018-04-02	$118.47	$118.76	$117.76	$118.10	1,231,500	—	—	—	—	—
2018-03-29	$118.50	$118.90	$118.20	$118.38	1,417,800	—	—	—	—	—
2018-03-28	$118.44	$118.97	$118.11	$118.36	1,137,400	—	—	—	—	—
2018-03-27	$118.27	$118.35	$117.85	$118.28	1,216,700	—	—	—	—	—
2018-03-26	$118.27	$118.50	$117.95	$118.42	596,200	—	—	—	—	—
2018-03-23	$117.92	$118.25	$117.73	$117.95	1,370,500	—	—	—	—	—
2018-03-22	$117.79	$118.23	$117.50	$118.02	1,581,700	—	—	—	—	—
2018-03-21	$118.25	$118.42	$117.74	$118.00	992,900	—	—	—	—	—
2018-03-20	$118.05	$118.50	$117.56	$118.40	1,479,900	—	—	—	$0.58	—
2018-03-19	$118.00	$118.50	$117.62	$118.36	3,178,000	—	—	—	—	—
2018-03-16	$117.50	$118.02	$116.84	$117.60	1,643,900	—	—	—	—	—
2018-03-15	$117.82	$118.18	$116.77	$117.27	1,408,200	—	—	—	—	—
2018-03-14	$117.55	$118.12	$117.36	$117.81	2,876,700	—	—	—	—	—
2018-03-13	$117.99	$118.21	$117.57	$117.65	3,976,100	—	—	—	—	—
2018-03-12	$118.15	$118.62	$117.54	$117.59	3,486,100	—	—	—	—	—
2018-03-09	$117.45	$118.44	$116.80	$117.95	1,537,300	—	—	—	—	—
2018-03-08	$115.25	$117.49	$115.01	$117.35	3,831,400	—	—	—	—	—
2018-03-07	$115.72	$116.72	$115.64	$116.30	2,356,000	—	—	—	—	—
2018-03-06	$115.74	$116.30	$115.35	$116.12	2,049,500	—	—	—	—	—
2018-03-05	$116.22	$116.31	$115.33	$115.91	1,554,400	—	—	—	—	—
2018-03-02	$115.91	$116.47	$115.00	$116.24	2,608,400	—	—	—	—	—
2018-03-01	$116.00	$116.71	$115.39	$116.44	1,809,300	—	—	—	—	—
2018-02-28	$116.50	$116.59	$115.31	$116.25	1,690,300	—	—	—	—	—
2018-02-27	$116.09	$116.31	$115.19	$116.30	1,966,400	—	—	—	—	—
2018-02-26	$115.10	$116.12	$115.10	$115.96	2,097,100	—	—	—	—	—
2018-02-23	$115.14	$115.50	$114.92	$115.37	2,055,100	—	—	—	—	—
2018-02-22	$115.25	$115.69	$114.45	$114.81	2,699,200	—	—	—	—	—
2018-02-21	$115.79	$116.49	$115.38	$115.38	1,608,700	—	—	—	—	—
2018-02-20	$115.10	$116.44	$114.64	$116.06	2,065,700	—	—	—	—	—
2018-02-16	$115.15	$116.50	$114.80	$115.12	2,677,200	—	—	—	—	—
2018-02-15	$115.00	$116.23	$114.76	$115.51	2,145,600	—	—	—	—	—
2018-02-14	$115.76	$116.64	$114.79	$114.91	2,768,800	—	—	—	—	—
2018-02-13	$116.27	$116.93	$115.90	$115.95	2,692,600	—	—	—	—	—
2018-02-12	$116.95	$117.66	$116.50	$116.74	2,754,500	—	—	—	—	—
2018-02-09	$117.11	$117.80	$116.25	$116.71	3,014,600	—	—	—	—	—
2018-02-08	$118.22	$118.40	$116.93	$116.93	3,424,000	—	—	—	—	—
2018-02-07	$118.38	$119.15	$118.00	$118.00	2,981,800	—	—	—	—	—
2018-02-06	$117.50	$119.58	$117.49	$118.35	4,319,800	—	—	—	—	—
2018-02-05	$118.45	$119.24	$118.02	$118.33	3,820,600	—	—	—	—	—
2018-02-02	$119.56	$119.94	$118.71	$118.71	4,400,500	—	—	—	—	—
2018-02-01	$119.10	$120.58	$119.10	$120.10	5,438,200	—	—	—	—	—
2018-01-31	$119.23	$120.49	$118.91	$119.35	5,963,400	—	—	—	—	—
2018-01-30	$116.95	$119.50	$116.83	$119.00	5,333,600	—	—	—	—	—
2018-01-29	$126.58	$126.65	$116.91	$117.07	24,777,100	—	—	—	—	—
2018-01-26	$95.45	$95.92	$95.19	$95.65	1,156,200	—	—	—	—	—
2018-01-25	$96.09	$96.16	$95.44	$95.69	1,099,000	—	—	—	—	—
2018-01-24	$96.73	$96.73	$95.81	$95.96	1,050,500	—	—	—	—	—
2018-01-23	$96.72	$97.24	$96.16	$96.73	705,100	—	—	—	—	—
2018-01-22	$96.35	$96.80	$96.26	$96.76	613,200	—	—	—	—	—
2018-01-19	$95.77	$96.99	$95.65	$96.35	1,117,400	—	—	—	—	—
2018-01-18	$95.86	$95.97	$94.86	$95.32	1,386,200	—	—	—	—	—
2018-01-17	$95.39	$96.45	$95.06	$95.90	1,051,100	—	—	—	—	—
2018-01-16	$95.50	$95.64	$94.82	$94.91	1,462,300	—	—	—	—	—
2018-01-12	$95.77	$95.77	$95.18	$95.24	853,200	—	—	—	—	—
2018-01-11	$95.61	$96.16	$95.38	$95.64	950,900	—	—	—	—	—
2018-01-10	$95.37	$95.80	$94.61	$95.67	1,007,100	—	—	—	—	—
2018-01-09	$95.77	$95.98	$95.24	$95.52	897,500	—	—	—	—	—
2018-01-08	$95.62	$95.99	$95.20	$95.68	1,043,800	—	—	—	—	—
2018-01-05	$95.93	$96.00	$95.16	$95.50	1,036,200	—	—	—	—	—
2018-01-04	$95.36	$96.48	$95.36	$95.77	1,256,500	—	—	—	—	—
2018-01-03	$95.18	$95.61	$94.79	$95.32	1,202,300	—	—	—	—	—
2018-01-02	$97.37	$97.37	$95.21	$95.27	1,763,900	—	—	—	—	—
2017-12-29	$97.09	$97.84	$96.71	$97.06	1,075,800	—	—	—	—	—
2017-12-28	$97.08	$97.24	$96.52	$96.89	902,100	—	—	—	—	—
2017-12-27	$96.65	$97.04	$96.33	$97.02	647,100	—	—	—	—	—
2017-12-26	$96.33	$96.97	$96.05	$96.33	791,000	—	—	—	—	—
2017-12-22	$96.24	$96.40	$95.67	$96.12	867,000	—	—	—	—	—
2017-12-21	$95.98	$96.44	$95.73	$95.80	1,576,500	—	—	—	—	—
2017-12-20	$94.34	$96.16	$94.30	$95.98	2,447,800	—	—	—	—	—
2017-12-19	$94.25	$94.79	$93.45	$94.23	1,787,600	—	—	—	—	—
2017-12-18	$94.32	$95.20	$94.07	$94.16	1,342,200	—	—	—	—	—
2017-12-15	$93.50	$93.99	$93.13	$93.92	1,447,200	—	—	—	—	—
2017-12-14	$93.74	$94.00	$92.97	$92.98	1,244,800	—	—	—	—	—
2017-12-13	$93.33	$94.01	$92.74	$93.76	1,201,200	—	—	—	$0.58	—
2017-12-12	$94.25	$95.07	$93.64	$94.16	1,175,800	—	—	—	—	—
2017-12-11	$94.03	$94.55	$93.00	$94.52	721,600	—	—	—	—	—
2017-12-08	$93.96	$94.18	$92.78	$94.15	1,036,500	—	—	—	—	—
2017-12-07	$94.58	$94.90	$93.45	$94.10	1,323,900	—	—	—	—	—
2017-12-06	$93.53	$95.04	$93.53	$94.95	1,499,600	—	—	—	—	—
2017-12-05	$93.20	$94.15	$93.13	$93.50	1,731,300	—	—	—	—	—
2017-12-04	$90.53	$93.29	$90.33	$93.10	1,429,900	—	—	—	—	—
2017-12-01	$90.37	$90.45	$88.84	$90.26	1,497,200	—	—	—	—	—
2017-11-30	$89.52	$90.35	$89.36	$90.19	2,154,400	—	—	—	—	—
2017-11-29	$87.49	$89.57	$87.27	$89.46	1,411,300	—	—	—	—	—
2017-11-28	$87.15	$87.64	$86.42	$87.62	892,200	—	—	—	—	—
2017-11-27	$86.73	$87.49	$86.41	$86.91	834,200	—	—	—	—	—
2017-11-24	$86.72	$87.14	$86.46	$86.56	312,600	—	—	—	—	—
2017-11-22	$86.92	$87.03	$85.91	$86.40	652,200	—	—	—	—	—
2017-11-21	$87.31	$87.95	$86.95	$87.03	942,200	—	—	—	—	—
2017-11-20	$87.28	$87.75	$86.81	$87.23	706,100	—	—	—	—	—
2017-11-17	$86.81	$87.29	$86.54	$87.26	668,400	—	—	—	—	—
2017-11-16	$87.55	$87.82	$87.05	$87.12	799,300	—	—	—	—	—
2017-11-15	$87.81	$88.25	$87.17	$87.33	958,700	—	—	—	—	—
2017-11-14	$86.91	$88.20	$86.59	$87.82	1,370,200	—	—	—	—	—
2017-11-13	$86.38	$87.46	$86.38	$87.03	1,145,800	—	—	—	—	—
2017-11-10	$85.72	$86.54	$85.50	$86.32	767,200	—	—	—	—	—
2017-11-09	$85.49	$86.27	$85.22	$85.69	791,100	—	—	—	—	—
2017-11-08	$84.93	$85.81	$84.46	$85.61	1,116,900	—	—	—	—	—
2017-11-07	$84.26	$85.35	$84.07	$84.48	1,874,800	—	—	—	—	—
2017-11-06	$85.35	$85.36	$84.40	$84.47	1,477,400	—	—	—	—	—
2017-11-03	$85.58	$86.05	$85.42	$85.62	1,300,500	—	—	—	—	—
2017-11-02	$86.04	$86.40	$84.69	$85.34	1,261,000	—	—	—	—	—
2017-11-01	$86.02	$86.66	$85.57	$85.89	1,341,200	—	—	—	—	—
2017-10-31	$85.52	$86.22	$85.28	$85.66	1,581,300	—	—	—	—	—
2017-10-30	$85.78	$85.99	$84.95	$85.05	1,567,800	—	—	—	—	—
2017-10-27	$86.28	$86.92	$85.60	$85.75	1,469,200	—	—	—	—	—
2017-10-26	$85.93	$87.54	$85.45	$86.46	2,516,600	—	—	—	—	—
2017-10-25	$81.70	$86.70	$81.70	$85.52	4,420,400	—	—	—	—	—
2017-10-24	$90.15	$90.34	$89.33	$89.71	1,273,800	—	—	—	—	—
2017-10-23	$91.42	$91.50	$89.94	$90.33	1,407,300	—	—	—	—	—
2017-10-20	$89.38	$89.47	$88.81	$89.03	1,057,900	—	—	—	—	—
2017-10-19	$89.13	$89.46	$88.97	$89.31	1,058,600	—	—	—	—	—
2017-10-18	$89.29	$89.60	$88.96	$89.15	774,700	—	—	—	—	—
2017-10-17	$89.44	$89.59	$88.95	$89.37	680,000	—	—	—	—	—
2017-10-16	$89.17	$89.66	$88.78	$89.63	1,054,300	—	—	—	—	—
2017-10-13	$89.15	$89.70	$88.96	$89.25	936,700	—	—	—	—	—
2017-10-12	$88.74	$89.11	$88.38	$89.06	990,700	—	—	—	—	—
2017-10-11	$88.63	$89.14	$88.46	$88.80	907,100	—	—	—	—	—
2017-10-10	$88.28	$89.13	$88.16	$88.61	1,073,400	—	—	—	—	—
2017-10-09	$88.29	$88.44	$87.74	$88.06	1,083,900	—	—	—	—	—
2017-10-06	$87.76	$88.34	$87.64	$88.26	834,700	—	—	—	—	—
2017-10-05	$88.09	$88.58	$87.88	$87.93	1,019,700	—	—	—	—	—
2017-10-04	$87.03	$87.79	$86.42	$87.68	1,602,000	—	—	—	—	—
2017-10-03	$87.81	$87.85	$86.99	$87.13	1,542,300	—	—	—	—	—
2017-10-02	$88.51	$88.51	$87.14	$87.67	1,173,900	—	—	—	—	—
2017-09-29	$88.43	$89.21	$88.37	$88.47	1,429,000	—	—	—	—	—
2017-09-28	$87.47	$88.57	$87.36	$88.36	1,283,200	—	—	—	—	—
2017-09-27	$88.54	$88.58	$87.28	$87.65	1,306,100	—	—	—	—	—
2017-09-26	$87.70	$88.90	$87.57	$88.71	1,352,300	—	—	—	—	—
2017-09-25	$88.65	$88.70	$87.55	$87.94	1,366,200	—	—	—	—	—
2017-09-22	$89.32	$89.75	$88.31	$88.74	1,360,900	—	—	—	—	—
2017-09-21	$90.47	$91.00	$89.19	$89.50	2,640,900	—	—	—	—	—
2017-09-20	$91.45	$91.76	$90.95	$91.68	1,055,900	—	—	—	—	—
2017-09-19	$91.87	$92.00	$91.59	$91.80	969,200	—	—	—	—	—
2017-09-18	$91.63	$92.00	$91.30	$91.97	801,500	—	—	—	—	—
2017-09-15	$91.66	$91.87	$91.37	$91.54	1,672,900	—	—	—	—	—
2017-09-14	$91.67	$92.01	$91.22	$91.59	817,400	—	—	—	—	—
2017-09-13	$91.68	$92.18	$91.55	$91.73	1,083,400	—	—	—	$0.58	—
2017-09-12	$92.13	$92.69	$91.95	$92.24	695,900	—	—	—	—	—
2017-09-11	$91.71	$92.23	$91.56	$92.11	668,400	—	—	—	—	—
2017-09-08	$92.05	$92.05	$91.39	$91.52	978,600	—	—	—	—	—
2017-09-07	$92.09	$92.36	$91.85	$92.09	953,000	—	—	—	—	—
2017-09-06	$91.83	$92.24	$91.41	$92.08	1,006,700	—	—	—	—	—
2017-09-05	$91.60	$91.86	$91.22	$91.82	1,068,700	—	—	—	—	—
2017-09-01	$91.24	$91.76	$90.89	$91.72	772,600	—	—	—	—	—
2017-08-31	$90.79	$91.28	$90.66	$91.05	1,064,000	—	—	—	—	—
2017-08-30	$90.30	$90.80	$89.86	$90.79	740,200	—	—	—	—	—
2017-08-29	$90.30	$90.90	$90.04	$90.40	868,600	—	—	—	—	—
2017-08-28	$90.57	$90.91	$90.33	$90.34	1,198,400	—	—	—	—	—
2017-08-25	$90.57	$90.97	$90.31	$90.34	934,300	—	—	—	—	—
2017-08-24	$91.14	$91.28	$89.85	$89.96	967,500	—	—	—	—	—
2017-08-23	$91.57	$91.94	$91.12	$91.13	851,200	—	—	—	—	—
2017-08-22	$91.38	$92.01	$91.29	$91.93	794,600	—	—	—	—	—
2017-08-21	$91.12	$91.66	$90.85	$91.40	562,800	—	—	—	—	—
2017-08-18	$91.65	$91.66	$90.55	$91.08	1,226,600	—	—	—	—	—
2017-08-17	$92.33	$92.86	$91.58	$91.72	1,055,700	—	—	—	—	—
2017-08-16	$91.95	$92.65	$91.95	$92.44	595,600	—	—	—	—	—
2017-08-15	$91.41	$92.14	$91.12	$91.97	436,800	—	—	—	—	—
2017-08-14	$90.83	$91.45	$90.44	$91.29	652,800	—	—	—	—	—
2017-08-11	$89.98	$91.14	$89.98	$90.38	615,400	—	—	—	—	—
2017-08-10	$90.19	$90.78	$89.81	$90.38	866,300	—	—	—	—	—
2017-08-09	$90.30	$90.42	$89.40	$90.32	1,068,900	—	—	—	—	—
2017-08-08	$90.99	$91.19	$90.19	$90.31	969,600	—	—	—	—	—
2017-08-07	$90.72	$91.24	$90.25	$91.06	564,600	—	—	—	—	—
2017-08-04	$91.05	$91.14	$89.87	$90.66	1,257,600	—	—	—	—	—
2017-08-03	$91.07	$91.58	$90.76	$90.86	922,200	—	—	—	—	—
2017-08-02	$90.91	$91.47	$90.36	$90.99	955,100	—	—	—	—	—
2017-08-01	$91.37	$91.77	$91.00	$91.05	867,800	—	—	—	—	—
2017-07-31	$90.67	$91.36	$90.40	$91.16	1,358,200	—	—	—	—	—
2017-07-28	$91.91	$92.05	$90.37	$90.84	1,498,100	—	—	—	—	—
2017-07-27	$91.53	$93.77	$91.15	$92.03	2,308,300	—	—	—	—	—
2017-07-26	$91.90	$92.45	$91.64	$92.15	1,339,000	—	—	—	—	—
2017-07-25	$91.85	$92.09	$91.43	$91.89	1,048,800	—	—	—	—	—
2017-07-24	$91.55	$92.10	$91.27	$91.50	1,083,400	—	—	—	—	—
2017-07-21	$91.19	$91.58	$91.09	$91.38	1,356,700	—	—	—	—	—
2017-07-20	$91.52	$91.69	$91.08	$91.26	991,400	—	—	—	—	—
2017-07-19	$90.96	$91.74	$90.83	$91.40	1,252,500	—	—	—	—	—
2017-07-18	$90.29	$91.24	$89.88	$90.97	1,243,400	—	—	—	—	—
2017-07-17	$90.24	$90.71	$90.05	$90.28	754,200	—	—	—	—	—
2017-07-14	$89.25	$90.69	$89.25	$90.32	937,400	—	—	—	—	—
2017-07-13	$89.50	$89.76	$89.05	$89.45	992,700	—	—	—	—	—
2017-07-12	$89.31	$89.67	$88.90	$89.28	884,600	—	—	—	—	—
2017-07-11	$89.45	$89.59	$88.66	$88.73	1,165,400	—	—	—	—	—
2017-07-10	$89.29	$89.56	$88.81	$89.21	981,300	—	—	—	—	—
2017-07-07	$89.44	$89.65	$88.95	$89.26	1,034,400	—	—	—	—	—
2017-07-06	$89.56	$89.82	$88.95	$89.07	1,336,400	—	—	—	—	—
2017-07-05	$91.28	$91.28	$89.55	$89.77	1,453,600	—	—	—	—	—
2017-07-03	$91.60	$91.88	$91.23	$91.50	405,400	—	—	—	—	—
2017-06-30	$91.26	$91.70	$91.10	$91.11	748,900	—	—	—	—	—
2017-06-29	$91.98	$92.02	$90.70	$90.90	853,500	—	—	—	—	—
2017-06-28	$92.03	$92.79	$91.82	$92.22	1,197,100	—	—	—	—	—
2017-06-27	$92.62	$92.70	$91.39	$91.63	895,100	—	—	—	—	—
2017-06-26	$93.26	$93.76	$92.68	$92.92	1,108,700	—	—	—	—	—
2017-06-23	$92.25	$93.27	$92.01	$92.91	2,817,200	—	—	—	—	—
2017-06-22	$94.84	$94.97	$92.26	$92.30	2,252,300	—	—	—	—	—
2017-06-21	$95.81	$96.17	$95.21	$95.78	1,324,900	—	—	—	—	—
2017-06-20	$95.51	$96.75	$95.20	$96.06	2,357,800	—	—	—	—	—
2017-06-19	$93.53	$95.71	$92.69	$95.53	2,439,200	—	—	—	—	—
2017-06-16	$93.70	$93.74	$93.09	$93.26	1,718,000	—	—	—	—	—
2017-06-15	$93.34	$93.86	$92.93	$93.78	895,000	—	—	—	—	—
2017-06-14	$93.43	$94.32	$93.03	$93.74	1,561,600	—	—	—	—	—
2017-06-13	$92.58	$93.14	$91.91	$92.91	1,059,900	—	—	—	—	—
2017-06-12	$91.12	$92.80	$91.12	$92.66	1,279,500	—	—	—	$0.58	—
2017-06-09	$92.04	$92.33	$91.00	$91.40	1,175,400	—	—	—	—	—
2017-06-08	$93.50	$93.50	$91.57	$92.10	1,281,100	—	—	—	—	—
2017-06-07	$92.62	$93.87	$92.39	$93.50	1,383,200	—	—	—	—	—
2017-06-06	$92.83	$92.83	$91.94	$92.29	1,149,200	—	—	—	—	—
2017-06-05	$92.68	$93.10	$92.22	$92.88	689,900	—	—	—	—	—
2017-06-02	$93.10	$93.29	$92.40	$92.84	1,058,900	—	—	—	—	—
2017-06-01	$92.93	$93.02	$91.97	$92.93	1,056,700	—	—	—	—	—
2017-05-31	$92.83	$93.33	$92.47	$92.81	1,396,800	—	—	—	—	—
2017-05-30	$93.05	$93.71	$92.33	$92.59	1,166,600	—	—	—	—	—
2017-05-26	$93.24	$93.82	$93.19	$93.45	660,800	—	—	—	—	—
2017-05-25	$93.45	$93.62	$93.09	$93.30	884,900	—	—	—	—	—
2017-05-24	$92.27	$93.62	$91.98	$93.28	1,064,500	—	—	—	—	—
2017-05-23	$91.65	$92.47	$91.56	$91.90	912,100	—	—	—	—	—
2017-05-22	$90.92	$91.62	$90.85	$91.47	1,084,200	—	—	—	—	—
2017-05-19	$90.70	$91.35	$90.28	$90.92	1,624,000	—	—	—	—	—
2017-05-18	$90.46	$90.89	$89.94	$90.43	1,391,400	—	—	—	—	—
2017-05-17	$90.97	$91.10	$90.25	$90.32	1,471,200	—	—	—	—	—
2017-05-16	$92.31	$93.21	$90.91	$90.97	1,469,600	—	—	—	—	—
2017-05-15	$90.36	$91.41	$90.36	$91.09	1,118,100	—	—	—	—	—
2017-05-12	$90.60	$91.02	$90.30	$90.35	592,400	—	—	—	—	—
2017-05-11	$90.37	$90.92	$90.08	$90.90	1,147,100	—	—	—	—	—
2017-05-10	$90.60	$90.89	$90.35	$90.47	981,300	—	—	—	—	—
2017-05-09	$91.19	$91.26	$90.33	$90.51	983,800	—	—	—	—	—
2017-05-08	$91.10	$91.44	$90.61	$91.08	1,076,300	—	—	—	—	—
2017-05-05	$91.16	$91.68	$91.00	$91.21	896,800	—	—	—	—	—
2017-05-04	$91.10	$91.67	$90.90	$91.21	1,349,800	—	—	—	—	—
2017-05-03	$90.25	$90.96	$89.88	$90.83	1,603,200	—	—	—	—	—
2017-05-02	$91.22	$91.47	$90.14	$90.23	1,559,000	—	—	—	—	—
2017-05-01	$91.67	$91.69	$90.78	$90.88	1,251,600	—	—	—	—	—
2017-04-28	$91.89	$92.11	$91.07	$91.65	2,669,800	—	—	—	—	—
2017-04-27	$93.14	$93.46	$91.93	$92.17	2,749,500	—	—	—	—	—
2017-04-26	$92.76	$94.79	$91.50	$92.98	4,481,300	—	—	—	—	—
2017-04-25	$97.94	$98.68	$97.81	$98.41	1,629,700	—	—	—	—	—
2017-04-24	$98.47	$98.74	$97.66	$98.25	1,288,200	—	—	—	—	—
2017-04-21	$98.21	$98.49	$97.93	$97.97	1,193,000	—	—	—	—	—
2017-04-20	$98.38	$98.47	$98.00	$98.09	937,300	—	—	—	—	—
2017-04-19	$98.88	$99.03	$98.27	$98.42	730,300	—	—	—	—	—
2017-04-18	$98.18	$99.47	$97.88	$98.88	968,000	—	—	—	—	—
2017-04-17	$97.42	$98.15	$97.42	$98.15	511,200	—	—	—	—	—
2017-04-13	$97.21	$97.81	$97.01	$97.21	648,400	—	—	—	—	—
2017-04-12	$96.72	$97.64	$96.52	$97.28	884,200	—	—	—	—	—
2017-04-11	$96.99	$97.18	$96.72	$97.12	708,800	—	—	—	—	—
2017-04-10	$96.70	$97.25	$96.17	$97.09	939,800	—	—	—	—	—
2017-04-07	$96.34	$96.72	$96.21	$96.55	983,800	—	—	—	—	—
2017-04-06	$96.52	$97.00	$96.09	$96.24	1,110,600	—	—	—	—	—
2017-04-05	$97.27	$97.58	$96.56	$96.92	1,450,100	—	—	—	—	—
2017-04-04	$97.17	$97.75	$96.81	$97.55	816,200	—	—	—	—	—
2017-04-03	$97.88	$98.13	$97.09	$97.41	1,087,600	—	—	—	—	—
2017-03-31	$97.42	$98.17	$97.22	$97.92	1,631,800	—	—	—	—	—
2017-03-30	$97.14	$97.85	$97.00	$97.34	1,049,400	—	—	—	—	—
2017-03-29	$97.12	$97.23	$96.54	$97.09	950,200	—	—	—	—	—
2017-03-28	$96.94	$97.27	$96.53	$97.17	998,200	—	—	—	—	—
2017-03-27	$96.56	$97.41	$96.23	$97.23	825,500	—	—	—	—	—
2017-03-24	$96.68	$97.10	$96.54	$96.96	639,000	—	—	—	—	—
2017-03-23	$96.72	$97.42	$96.44	$96.68	850,800	—	—	—	—	—
2017-03-22	$96.98	$97.39	$96.38	$96.98	1,041,700	—	—	—	—	—
2017-03-21	$96.34	$96.88	$96.22	$96.58	1,240,600	—	—	—	—	—
2017-03-20	$95.72	$96.33	$95.72	$96.15	691,800	—	—	—	—	—
2017-03-17	$96.51	$96.52	$95.56	$95.59	1,457,600	—	—	—	—	—
2017-03-16	$95.92	$96.53	$95.67	$96.41	1,765,400	—	—	—	—	—
2017-03-15	$94.76	$96.43	$94.51	$96.13	1,060,900	—	—	—	—	—
2017-03-14	$94.53	$95.39	$94.50	$94.65	864,900	—	—	—	—	—
2017-03-13	$94.55	$94.93	$94.20	$94.71	950,900	—	—	—	—	—
2017-03-10	$94.48	$94.90	$94.22	$94.73	1,694,300	—	—	—	$0.58	—
2017-03-09	$94.76	$94.99	$94.19	$94.59	1,084,700	—	—	—	—	—
2017-03-08	$93.95	$94.75	$93.57	$94.36	1,056,800	—	—	—	—	—
2017-03-07	$93.98	$94.76	$93.82	$94.23	1,566,300	—	—	—	—	—
2017-03-06	$94.64	$94.93	$94.13	$94.43	1,275,800	—	—	—	—	—
2017-03-03	$95.52	$95.52	$94.26	$94.91	1,614,600	—	—	—	—	—
2017-03-02	$93.57	$94.95	$93.30	$94.62	1,061,600	—	—	—	—	—
2017-03-01	$93.30	$93.84	$92.93	$93.28	1,296,500	—	—	—	—	—
2017-02-28	$93.38	$94.24	$93.29	$93.44	1,708,500	—	—	—	—	—
2017-02-27	$94.45	$94.59	$93.27	$93.29	741,700	—	—	—	—	—
2017-02-24	$94.76	$95.06	$94.16	$94.79	1,010,200	—	—	—	—	—
2017-02-23	$94.26	$95.09	$94.05	$94.62	901,100	—	—	—	—	—
2017-02-22	$94.60	$95.15	$94.18	$94.26	1,534,800	—	—	—	—	—
2017-02-21	$93.91	$94.80	$93.57	$94.57	968,000	—	—	—	—	—
2017-02-17	$93.86	$94.79	$93.57	$93.98	1,593,900	—	—	—	—	—
2017-02-16	$92.93	$94.21	$92.90	$94.07	1,603,200	—	—	—	—	—
2017-02-15	$92.50	$93.12	$91.64	$92.82	1,944,600	—	—	—	—	—
2017-02-14	$90.51	$93.72	$90.00	$93.07	2,085,200	—	—	—	—	—
2017-02-13	$93.56	$94.08	$92.74	$93.49	1,683,200	—	—	—	—	—
2017-02-10	$93.20	$93.86	$92.93	$93.56	887,400	—	—	—	—	—
2017-02-09	$92.78	$93.33	$91.85	$93.18	905,900	—	—	—	—	—
2017-02-08	$92.40	$93.36	$92.13	$92.78	1,049,000	—	—	—	—	—
2017-02-07	$91.60	$92.76	$91.38	$92.58	872,100	—	—	—	—	—
2017-02-06	$91.80	$91.80	$91.12	$91.18	593,100	—	—	—	—	—
2017-02-03	$92.00	$92.54	$91.58	$91.72	743,100	—	—	—	—	—
2017-02-02	$90.84	$91.78	$90.50	$91.58	988,000	—	—	—	—	—
2017-02-01	$91.20	$91.22	$90.21	$90.41	1,000,500	—	—	—	—	—
2017-01-31	$90.56	$91.63	$90.33	$91.20	1,126,900	—	—	—	—	—
2017-01-30	$90.17	$90.73	$89.84	$90.69	1,082,000	—	—	—	—	—
2017-01-27	$90.80	$90.87	$89.76	$90.03	709,000	—	—	—	—	—
2017-01-26	$91.11	$91.44	$90.18	$90.63	1,216,500	—	—	—	—	—
2017-01-25	$91.55	$91.73	$91.02	$91.11	1,218,300	—	—	—	—	—
2017-01-24	$91.21	$91.60	$90.71	$91.45	1,030,600	—	—	—	—	—
2017-01-23	$90.68	$91.26	$90.52	$91.21	779,500	—	—	—	—	—
2017-01-20	$90.67	$90.92	$89.92	$90.70	960,900	—	—	—	—	—
2017-01-19	$90.46	$90.63	$90.00	$90.37	695,200	—	—	—	—	—
2017-01-18	$90.20	$90.72	$89.99	$90.34	1,526,000	—	—	—	—	—
2017-01-17	$89.70	$90.41	$89.60	$90.26	1,003,000	—	—	—	—	—
2017-01-13	$89.73	$89.99	$89.06	$89.54	886,700	—	—	—	—	—
2017-01-12	$89.77	$90.20	$89.22	$89.49	1,236,000	—	—	—	—	—
2017-01-11	$89.80	$90.70	$89.72	$90.02	1,713,500	—	—	—	—	—
2017-01-10	$90.37	$90.60	$89.72	$90.08	1,886,700	—	—	—	—	—
2017-01-09	$91.69	$91.75	$90.47	$90.54	1,299,200	—	—	—	—	—
2017-01-06	$91.10	$91.28	$90.49	$90.93	951,600	—	—	—	—	—
2017-01-05	$91.01	$91.69	$90.71	$91.37	1,157,700	—	—	—	—	—
2017-01-04	$91.10	$91.74	$90.96	$91.29	940,500	—	—	—	—	—
2017-01-03	$90.67	$91.17	$90.40	$90.86	934,000	—	—	—	—	—
2016-12-30	$91.14	$91.14	$90.37	$90.67	736,600	—	—	—	—	—
2016-12-29	$90.61	$91.14	$90.60	$90.96	512,800	—	—	—	—	—
2016-12-28	$90.53	$90.65	$90.15	$90.46	890,900	—	—	—	—	—
2016-12-27	$90.88	$91.05	$90.48	$90.87	591,300	—	—	—	—	—
2016-12-23	$90.65	$91.04	$90.38	$90.78	586,100	—	—	—	—	—
2016-12-22	$90.15	$90.63	$89.65	$90.51	1,033,700	—	—	—	—	—
2016-12-21	$90.59	$91.07	$90.25	$90.30	1,011,000	—	—	—	—	—
2016-12-20	$90.29	$90.63	$89.71	$90.47	1,193,600	—	—	—	—	—
2016-12-19	$90.70	$90.82	$90.03	$90.35	990,700	—	—	—	—	—
2016-12-16	$90.42	$90.93	$90.13	$90.65	2,359,700	—	—	—	—	—
2016-12-15	$89.60	$90.63	$89.50	$90.52	1,552,400	—	—	—	—	—
2016-12-14	$90.49	$90.67	$89.22	$89.75	3,400,300	—	—	—	—	—
2016-12-13	$90.28	$90.54	$89.79	$90.05	1,933,400	—	—	—	—	—
2016-12-12	$89.82	$90.57	$89.54	$90.33	2,048,800	—	—	—	—	—
2016-12-09	$87.17	$89.94	$87.17	$89.84	2,374,800	—	—	—	$0.53	—
2016-12-08	$87.78	$88.11	$87.36	$87.73	1,832,100	—	—	—	—	—
2016-12-07	$87.09	$88.58	$87.00	$88.55	1,978,800	—	—	—	—	—
2016-12-06	$86.57	$87.37	$86.00	$87.35	1,533,400	—	—	—	—	—
2016-12-05	$85.35	$85.96	$85.17	$85.95	1,467,400	—	—	—	—	—
2016-12-02	$85.39	$86.20	$84.76	$85.13	1,926,400	—	—	—	—	—
2016-12-01	$86.27	$86.44	$84.06	$85.20	1,799,700	—	—	—	—	—
2016-11-30	$88.68	$89.16	$86.57	$86.74	4,577,800	—	—	—	—	—
2016-11-29	$88.85	$89.66	$88.51	$89.45	1,668,100	—	—	—	—	—
2016-11-28	$88.11	$89.02	$88.03	$88.83	1,329,200	—	—	—	—	—
2016-11-25	$87.86	$88.78	$87.50	$88.02	828,200	—	—	—	—	—
2016-11-23	$86.84	$88.19	$86.84	$87.26	2,376,900	—	—	—	—	—
2016-11-22	$85.90	$87.74	$85.58	$87.50	2,477,300	—	—	—	—	—
2016-11-21	$83.48	$85.31	$83.25	$85.25	1,467,100	—	—	—	—	—
2016-11-18	$82.94	$83.66	$82.89	$83.48	1,416,800	—	—	—	—	—
2016-11-17	$82.87	$83.09	$82.24	$83.04	1,158,600	—	—	—	—	—
2016-11-16	$83.38	$83.53	$82.37	$82.86	1,310,100	—	—	—	—	—
2016-11-15	$82.57	$83.48	$82.36	$83.26	1,359,900	—	—	—	—	—
2016-11-14	$82.51	$82.67	$81.55	$82.44	1,752,600	—	—	—	—	—
2016-11-11	$82.77	$82.80	$81.05	$82.38	1,652,000	—	—	—	—	—
2016-11-10	$85.18	$85.18	$83.01	$83.24	2,098,000	—	—	—	—	—
2016-11-09	$86.84	$87.20	$84.50	$85.93	1,453,100	—	—	—	—	—
2016-11-08	$87.53	$88.89	$87.47	$88.55	835,100	—	—	—	—	—
2016-11-07	$87.12	$87.74	$87.12	$87.70	1,164,500	—	—	—	—	—
2016-11-04	$86.73	$87.13	$86.43	$86.53	1,100,600	—	—	—	—	—
2016-11-03	$87.21	$87.49	$86.48	$86.66	880,900	—	—	—	—	—
2016-11-02	$86.82	$87.68	$86.82	$87.05	858,200	—	—	—	—	—
2016-11-01	$87.56	$87.70	$86.57	$86.81	1,448,600	—	—	—	—	—
2016-10-31	$88.26	$88.43	$87.52	$87.79	1,324,700	—	—	—	—	—
2016-10-28	$87.37	$88.45	$87.17	$88.24	1,654,600	—	—	—	—	—
2016-10-27	$90.23	$90.23	$86.63	$87.09	2,141,400	—	—	—	—	—
2016-10-26	$88.46	$90.90	$88.00	$88.61	2,351,600	—	—	—	—	—
2016-10-25	$88.08	$88.41	$87.65	$88.32	1,540,400	—	—	—	—	—
2016-10-24	$87.87	$88.58	$87.76	$88.32	1,199,400	—	—	—	—	—
2016-10-21	$87.00	$87.94	$86.82	$87.86	1,015,600	—	—	—	—	—
2016-10-20	$88.00	$88.36	$87.04	$87.12	966,900	—	—	—	—	—
2016-10-19	$87.62	$88.29	$87.02	$88.02	1,235,500	—	—	—	—	—
2016-10-18	$88.10	$88.37	$87.64	$87.66	752,400	—	—	—	—	—
2016-10-17	$87.36	$87.70	$87.01	$87.67	1,019,600	—	—	—	—	—
2016-10-14	$87.36	$87.74	$87.02	$87.12	1,048,500	—	—	—	—	—
2016-10-13	$86.99	$87.64	$86.66	$87.36	1,250,100	—	—	—	—	—
2016-10-12	$87.21	$87.59	$86.84	$87.35	1,597,000	—	—	—	—	—
2016-10-11	$87.73	$87.83	$86.77	$87.14	860,400	—	—	—	—	—
2016-10-10	$87.61	$87.91	$87.01	$87.79	1,052,700	—	—	—	—	—
2016-10-07	$88.13	$88.24	$87.04	$87.49	1,251,500	—	—	—	—	—
2016-10-06	$86.81	$88.32	$86.71	$88.04	1,211,300	—	—	—	—	—
2016-10-05	$87.03	$88.15	$86.95	$87.12	2,147,600	—	—	—	—	—
2016-10-04	$88.25	$88.88	$85.32	$86.86	3,466,500	—	—	—	—	—
2016-10-03	$90.93	$90.98	$90.11	$90.76	1,101,800	—	—	—	—	—
2016-09-30	$91.17	$91.65	$90.60	$91.31	969,500	—	—	—	—	—
2016-09-29	$91.47	$91.99	$90.60	$90.72	1,042,700	—	—	—	—	—
2016-09-28	$90.80	$91.36	$90.50	$91.28	1,110,200	—	—	—	—	—
2016-09-27	$90.84	$90.95	$90.20	$90.65	1,283,800	—	—	—	—	—
2016-09-26	$91.50	$91.51	$90.20	$90.29	1,178,300	—	—	—	—	—
2016-09-23	$91.62	$92.22	$91.20	$91.61	1,261,800	—	—	—	—	—
2016-09-22	$91.83	$92.23	$91.53	$92.00	1,068,100	—	—	—	—	—
2016-09-21	$90.71	$91.64	$90.14	$91.40	996,200	—	—	—	—	—
2016-09-20	$91.09	$91.35	$90.49	$90.79	1,200,400	—	—	—	—	—
2016-09-19	$90.66	$90.98	$90.60	$90.77	886,900	—	—	—	—	—
2016-09-16	$90.09	$90.89	$89.45	$90.75	1,381,100	—	—	—	—	—
2016-09-15	$90.11	$90.54	$89.90	$90.22	1,031,600	—	—	—	—	—
2016-09-14	$90.19	$90.80	$90.03	$90.28	756,800	—	—	—	—	—
2016-09-13	$91.03	$91.36	$89.97	$90.05	1,284,300	—	—	—	—	—
2016-09-12	$90.19	$91.35	$89.94	$91.26	1,561,100	—	—	—	—	—
2016-09-09	$91.93	$91.93	$89.83	$89.84	1,488,900	—	—	—	$0.53	—
2016-09-08	$93.15	$93.88	$92.77	$92.99	1,172,800	—	—	—	—	—
2016-09-07	$93.57	$93.97	$92.75	$93.55	1,295,000	—	—	—	—	—
2016-09-06	$94.33	$94.68	$93.45	$93.97	1,460,700	—	—	—	—	—
2016-09-02	$93.59	$94.57	$93.42	$94.46	945,900	—	—	—	—	—
2016-09-01	$93.59	$93.78	$92.61	$93.32	1,182,800	—	—	—	—	—
2016-08-31	$93.18	$93.86	$92.93	$93.70	1,107,000	—	—	—	—	—
2016-08-30	$93.46	$93.71	$92.92	$93.17	963,200	—	—	—	—	—
2016-08-29	$93.52	$93.78	$93.10	$93.39	778,300	—	—	—	—	—
2016-08-26	$93.72	$94.28	$93.08	$93.28	884,400	—	—	—	—	—
2016-08-25	$93.53	$93.88	$93.16	$93.52	1,188,700	—	—	—	—	—
2016-08-24	$93.14	$94.07	$92.81	$93.41	1,373,400	—	—	—	—	—
2016-08-23	$94.46	$95.12	$92.91	$93.47	1,545,200	—	—	—	—	—
2016-08-22	$94.97	$95.18	$94.24	$94.47	2,013,500	—	—	—	—	—
2016-08-19	$95.61	$95.74	$94.41	$94.95	1,388,300	—	—	—	—	—
2016-08-18	$95.69	$96.27	$95.43	$95.64	726,200	—	—	—	—	—
2016-08-17	$95.34	$96.01	$94.86	$95.89	1,484,300	—	—	—	—	—
2016-08-16	$96.65	$96.96	$95.16	$95.21	1,434,000	—	—	—	—	—
2016-08-15	$97.32	$97.42	$96.92	$97.00	699,300	—	—	—	—	—
2016-08-12	$97.20	$97.49	$96.87	$97.23	655,600	—	—	—	—	—
2016-08-11	$97.37	$97.68	$96.65	$96.98	944,500	—	—	—	—	—
2016-08-10	$95.85	$97.32	$95.70	$97.03	1,099,000	—	—	—	—	—
2016-08-09	$96.03	$96.76	$95.70	$95.90	1,293,700	—	—	—	—	—
2016-08-08	$96.78	$96.78	$95.51	$95.93	1,110,200	—	—	—	—	—
2016-08-05	$97.51	$98.24	$96.43	$96.78	1,129,700	—	—	—	—	—
2016-08-04	$96.71	$97.49	$96.45	$97.19	873,000	—	—	—	—	—
2016-08-03	$97.37	$97.37	$96.30	$96.66	887,100	—	—	—	—	—
2016-08-02	$97.78	$98.16	$96.70	$97.01	1,347,900	—	—	—	—	—
2016-08-01	$98.33	$98.45	$97.82	$98.00	1,309,400	—	—	—	—	—
2016-07-29	$97.86	$98.80	$97.86	$98.51	980,300	—	—	—	—	—
2016-07-28	$96.20	$98.08	$96.20	$97.87	1,124,100	—	—	—	—	—
2016-07-27	$96.74	$97.06	$94.55	$96.20	1,923,700	—	—	—	—	—
2016-07-26	$97.91	$98.08	$97.12	$97.19	1,040,400	—	—	—	—	—
2016-07-25	$98.20	$98.35	$97.20	$98.02	896,700	—	—	—	—	—
2016-07-22	$97.68	$98.42	$97.57	$98.34	671,400	—	—	—	—	—
2016-07-21	$97.29	$97.60	$97.07	$97.57	786,700	—	—	—	—	—
2016-07-20	$97.97	$98.33	$97.33	$97.79	1,218,200	—	—	—	—	—
2016-07-19	$96.67	$97.87	$96.59	$97.86	963,200	—	—	—	—	—
2016-07-18	$97.19	$97.21	$96.19	$96.62	439,300	—	—	—	—	—
2016-07-15	$97.09	$97.40	$96.76	$97.01	593,800	—	—	—	—	—
2016-07-14	$95.94	$97.54	$95.94	$96.95	727,600	—	—	—	—	—
2016-07-13	$96.71	$97.35	$96.33	$97.21	703,600	—	—	—	—	—
2016-07-12	$96.22	$96.97	$96.17	$96.81	830,600	—	—	—	—	—
2016-07-11	$96.68	$96.84	$96.02	$96.54	876,200	—	—	—	—	—
2016-07-08	$97.25	$97.43	$96.52	$97.13	822,500	—	—	—	—	—
2016-07-07	$98.03	$98.40	$96.84	$97.01	915,100	—	—	—	—	—
2016-07-06	$97.52	$98.14	$96.48	$97.74	1,592,900	—	—	—	—	—
2016-07-05	$95.79	$98.07	$95.54	$97.34	967,700	—	—	—	—	—
2016-07-01	$97.07	$97.07	$95.57	$95.65	995,600	—	—	—	—	—
2016-06-30	$94.05	$96.65	$94.04	$96.63	1,500,400	—	—	—	—	—
2016-06-29	$95.06	$95.59	$93.61	$94.08	1,336,900	—	—	—	—	—
2016-06-28	$95.64	$95.64	$93.72	$94.73	2,098,700	—	—	—	—	—
2016-06-27	$91.91	$96.28	$91.80	$95.85	3,613,300	—	—	—	—	—
2016-06-24	$90.72	$92.86	$90.18	$92.18	1,412,400	—	—	—	—	—
2016-06-23	$92.51	$92.64	$92.08	$92.57	418,300	—	—	—	—	—
2016-06-22	$92.55	$92.90	$92.01	$92.11	870,600	—	—	—	—	—
2016-06-21	$92.38	$92.89	$92.06	$92.37	631,700	—	—	—	—	—
2016-06-20	$91.93	$92.63	$91.87	$91.97	815,500	—	—	—	—	—
2016-06-17	$91.97	$92.07	$90.56	$91.37	1,677,600	—	—	—	—	—
2016-06-16	$91.02	$92.47	$90.90	$92.41	1,201,500	—	—	—	—	—
2016-06-15	$91.78	$92.02	$90.98	$91.30	983,400	—	—	—	—	—
2016-06-14	$91.18	$91.84	$90.23	$91.72	1,204,500	—	—	—	—	—
2016-06-13	$92.28	$92.85	$91.54	$91.63	841,800	—	—	—	—	—
2016-06-10	$91.59	$92.46	$91.48	$92.22	1,026,000	—	—	—	$0.53	—
2016-06-09	$91.83	$92.49	$91.46	$92.37	1,079,100	—	—	—	—	—
2016-06-08	$91.57	$91.95	$91.00	$91.86	848,700	—	—	—	—	—
2016-06-07	$92.35	$92.42	$91.69	$91.78	881,300	—	—	—	—	—
2016-06-06	$92.70	$92.94	$92.14	$92.32	560,800	—	—	—	—	—
2016-06-03	$92.08	$92.79	$91.93	$92.71	657,800	—	—	—	—	—
2016-06-02	$92.12	$92.37	$91.80	$92.04	669,500	—	—	—	—	—
2016-06-01	$91.58	$92.52	$91.40	$92.35	1,125,900	—	—	—	—	—
2016-05-31	$92.38	$92.69	$91.00	$91.40	2,048,500	—	—	—	—	—
2016-05-27	$92.18	$92.71	$91.85	$92.15	703,100	—	—	—	—	—
2016-05-26	$91.94	$92.39	$91.74	$92.18	941,000	—	—	—	—	—
2016-05-25	$92.50	$92.81	$91.74	$91.77	788,300	—	—	—	—	—
2016-05-24	$92.15	$93.01	$92.12	$92.69	832,700	—	—	—	—	—
2016-05-23	$91.50	$92.29	$91.20	$91.91	914,500	—	—	—	—	—
2016-05-20	$92.68	$92.68	$91.14	$91.21	884,200	—	—	—	—	—
2016-05-19	$91.77	$92.31	$91.54	$92.20	664,900	—	—	—	—	—
2016-05-18	$92.19	$92.74	$91.36	$91.85	1,110,100	—	—	—	—	—
2016-05-17	$94.13	$94.29	$92.00	$92.41	1,118,700	—	—	—	—	—
2016-05-16	$94.76	$94.95	$93.72	$94.43	1,440,400	—	—	—	—	—
2016-05-13	$95.42	$95.83	$94.50	$94.91	803,900	—	—	—	—	—
2016-05-12	$94.92	$95.56	$94.39	$95.56	1,124,600	—	—	—	—	—
2016-05-11	$95.40	$95.74	$94.66	$94.77	604,200	—	—	—	—	—
2016-05-10	$95.05	$95.78	$94.67	$95.43	1,213,000	—	—	—	—	—
2016-05-09	$93.95	$95.01	$93.95	$94.89	1,094,700	—	—	—	—	—
2016-05-06	$92.83	$94.12	$92.59	$93.95	925,900	—	—	—	—	—
2016-05-05	$92.64	$93.57	$92.63	$92.98	980,000	—	—	—	—	—
2016-05-04	$91.76	$92.98	$91.40	$92.74	847,900	—	—	—	—	—
2016-05-03	$91.89	$92.65	$91.65	$92.05	1,108,200	—	—	—	—	—
2016-05-02	$91.07	$92.45	$90.82	$92.06	1,409,600	—	—	—	—	—
2016-04-29	$90.49	$90.96	$90.02	$90.91	1,543,000	—	—	—	—	—
2016-04-28	$89.97	$91.12	$89.53	$90.61	1,554,600	—	—	—	—	—
2016-04-27	$89.30	$90.52	$89.14	$90.38	2,670,600	—	—	—	—	—
2016-04-26	$87.72	$88.56	$87.53	$87.78	1,535,000	—	—	—	—	—
2016-04-25	$86.51	$87.71	$86.45	$87.63	1,191,100	—	—	—	—	—
2016-04-22	$86.36	$86.79	$86.25	$86.62	1,470,800	—	—	—	—	—
2016-04-21	$87.70	$87.97	$86.03	$86.42	1,950,100	—	—	—	—	—
2016-04-20	$89.50	$89.63	$87.82	$87.85	1,283,800	—	—	—	—	—
2016-04-19	$89.10	$89.81	$88.62	$89.59	1,337,500	—	—	—	—	—
2016-04-18	$88.67	$89.03	$88.37	$88.82	1,196,000	—	—	—	—	—
2016-04-15	$88.31	$88.48	$87.76	$88.43	1,533,200	—	—	—	—	—
2016-04-14	$89.25	$89.51	$88.18	$88.25	2,009,900	—	—	—	—	—
2016-04-13	$90.68	$90.69	$89.26	$89.36	1,356,200	—	—	—	—	—
2016-04-12	$90.74	$91.47	$90.45	$90.60	989,100	—	—	—	—	—
2016-04-11	$91.57	$92.26	$90.68	$90.75	1,206,600	—	—	—	—	—
2016-04-08	$90.18	$91.84	$89.98	$91.52	1,259,900	—	—	—	—	—
2016-04-07	$90.74	$90.95	$89.71	$89.97	1,620,500	—	—	—	—	—
2016-04-06	$91.17	$91.44	$90.20	$91.24	1,083,600	—	—	—	—	—
2016-04-05	$90.45	$91.96	$90.22	$91.28	2,442,900	—	—	—	—	—
2016-04-04	$91.48	$91.80	$90.44	$91.00	1,415,400	—	—	—	—	—
2016-04-01	$89.45	$91.37	$89.17	$91.30	1,660,000	—	—	—	—	—
2016-03-31	$90.06	$90.44	$89.33	$89.42	1,145,500	—	—	—	—	—
2016-03-30	$90.13	$90.45	$89.45	$89.94	1,240,300	—	—	—	—	—
2016-03-29	$89.44	$90.15	$89.35	$90.02	1,018,400	—	—	—	—	—
2016-03-28	$88.30	$89.94	$88.30	$89.44	1,128,300	—	—	—	—	—
2016-03-24	$89.54	$90.10	$88.00	$88.23	1,488,200	—	—	—	—	—
2016-03-23	$89.36	$90.62	$89.00	$89.96	1,491,900	—	—	—	—	—
2016-03-22	$90.17	$90.28	$89.13	$89.37	1,383,800	—	—	—	—	—
2016-03-21	$90.34	$90.96	$89.91	$90.24	1,648,300	—	—	—	—	—
2016-03-18	$91.77	$91.77	$90.28	$90.35	2,210,900	—	—	—	—	—
2016-03-17	$90.20	$92.00	$90.15	$91.79	1,604,300	—	—	—	—	—
2016-03-16	$90.22	$90.58	$89.26	$90.20	1,465,900	—	—	—	—	—
2016-03-15	$90.45	$91.46	$90.06	$90.68	1,180,100	—	—	—	—	—
2016-03-14	$91.23	$91.41	$90.38	$90.75	1,307,200	—	—	—	—	—
2016-03-11	$91.65	$91.95	$90.58	$91.04	1,372,000	—	—	—	$0.53	—
2016-03-10	$92.03	$92.88	$91.33	$92.12	1,016,900	—	—	—	—	—
2016-03-09	$90.93	$92.35	$90.60	$92.02	1,382,100	—	—	—	—	—
2016-03-08	$90.10	$91.68	$90.01	$90.75	2,399,400	—	—	—	—	—
2016-03-07	$91.38	$91.66	$90.02	$90.21	1,945,400	—	—	—	—	—
2016-03-04	$92.10	$92.46	$91.29	$91.78	1,780,000	—	—	—	—	—
2016-03-03	$91.90	$92.04	$91.03	$91.95	1,318,500	—	—	—	—	—
2016-03-02	$92.57	$92.73	$91.49	$91.98	1,259,300	—	—	—	—	—
2016-03-01	$92.15	$93.00	$91.54	$92.71	1,492,400	—	—	—	—	—
2016-02-29	$91.95	$92.56	$91.49	$91.53	1,203,900	—	—	—	—	—
2016-02-26	$92.97	$93.24	$91.63	$92.18	1,076,600	—	—	—	—	—
2016-02-25	$92.97	$93.34	$92.39	$93.21	1,707,600	—	—	—	—	—
2016-02-24	$91.81	$92.80	$91.44	$92.67	1,342,300	—	—	—	—	—
2016-02-23	$91.14	$92.58	$90.76	$92.09	1,437,100	—	—	—	—	—
2016-02-22	$90.80	$91.88	$90.61	$91.33	1,365,700	—	—	—	—	—
2016-02-19	$89.97	$90.77	$89.21	$90.54	1,479,800	—	—	—	—	—
2016-02-18	$89.60	$90.18	$89.06	$89.94	2,885,200	—	—	—	—	—
2016-02-17	$89.08	$91.51	$88.65	$89.33	3,049,200	—	—	—	—	—
2016-02-16	$92.87	$92.97	$91.60	$92.01	2,024,700	—	—	—	—	—
2016-02-12	$90.63	$92.15	$89.99	$91.97	1,103,600	—	—	—	—	—
2016-02-11	$89.34	$90.08	$88.31	$89.59	1,400,000	—	—	—	—	—
2016-02-10	$90.57	$91.31	$89.85	$89.97	998,300	—	—	—	—	—
2016-02-09	$88.23	$90.86	$88.22	$90.32	1,328,300	—	—	—	—	—
2016-02-08	$89.04	$89.30	$87.18	$88.99	1,919,400	—	—	—	—	—
2016-02-05	$90.35	$90.67	$88.80	$89.35	1,630,400	—	—	—	—	—
2016-02-04	$92.89	$93.18	$89.79	$90.23	2,144,000	—	—	—	—	—
2016-02-03	$95.18	$95.36	$93.01	$93.20	1,837,900	—	—	—	—	—
2016-02-02	$94.89	$95.32	$94.47	$94.75	1,636,400	—	—	—	—	—
2016-02-01	$93.76	$95.87	$93.65	$95.53	1,725,800	—	—	—	—	—
2016-01-29	$92.56	$94.26	$92.32	$93.84	2,228,900	—	—	—	—	—
2016-01-28	$90.71	$92.23	$90.51	$92.07	2,093,300	—	—	—	—	—
2016-01-27	$91.49	$91.78	$90.15	$90.58	1,180,400	—	—	—	—	—
2016-01-26	$91.22	$91.86	$91.05	$91.42	1,565,400	—	—	—	—	—
2016-01-25	$91.05	$91.72	$90.42	$91.01	2,156,700	—	—	—	—	—
2016-01-22	$91.77	$91.88	$89.51	$90.55	2,244,000	—	—	—	—	—
2016-01-21	$90.45	$90.94	$89.22	$89.97	1,644,700	—	—	—	—	—
2016-01-20	$89.74	$91.26	$88.90	$90.22	2,284,900	—	—	—	—	—
2016-01-19	$90.48	$91.06	$89.99	$90.70	1,268,400	—	—	—	—	—
2016-01-15	$88.62	$89.58	$88.37	$89.16	1,335,000	—	—	—	—	—
2016-01-14	$90.09	$90.85	$89.42	$90.22	1,596,700	—	—	—	—	—
2016-01-13	$91.46	$92.00	$90.28	$90.39	1,926,400	—	—	—	—	—
2016-01-12	$93.46	$93.46	$91.99	$92.72	1,028,400	—	—	—	—	—
2016-01-11	$92.70	$93.28	$91.62	$92.60	1,295,400	—	—	—	—	—
2016-01-08	$93.75	$94.24	$92.24	$92.46	1,231,100	—	—	—	—	—
2016-01-07	$93.27	$94.51	$93.01	$93.29	2,203,200	—	—	—	—	—
2016-01-06	$92.41	$94.51	$92.41	$94.50	2,904,900	—	—	—	—	—
2016-01-05	$92.49	$93.71	$92.37	$93.37	1,241,400	—	—	—	—	—
2016-01-04	$91.91	$92.29	$91.08	$92.23	1,484,200	—	—	—	—	—
2015-12-31	$94.41	$94.55	$93.18	$93.20	775,700	—	—	—	—	—
2015-12-30	$94.96	$95.14	$94.55	$94.65	607,200	—	—	—	—	—
2015-12-29	$94.60	$95.26	$94.60	$94.99	717,600	—	—	—	—	—
2015-12-28	$93.90	$94.33	$93.44	$94.33	854,700	—	—	—	—	—
2015-12-24	$93.61	$94.31	$93.50	$93.92	347,000	—	—	—	—	—
2015-12-23	$94.01	$94.15	$93.64	$93.85	1,028,700	—	—	—	—	—
2015-12-22	$92.74	$93.80	$92.04	$93.54	1,207,300	—	—	—	—	—
2015-12-21	$92.35	$92.44	$91.37	$92.18	1,473,300	—	—	—	—	—
2015-12-18	$92.85	$92.85	$91.62	$91.64	2,012,400	—	—	—	—	—
2015-12-17	$93.91	$93.92	$92.75	$93.03	1,986,200	—	—	—	—	—
2015-12-16	$93.59	$94.22	$92.03	$94.08	1,483,300	—	—	—	—	—
2015-12-15	$92.19	$93.84	$92.19	$93.33	1,848,000	—	—	—	—	—
2015-12-14	$90.51	$91.96	$90.39	$91.83	1,717,300	—	—	—	—	—
2015-12-11	$90.12	$91.24	$89.85	$90.44	1,185,700	—	—	—	—	—
2015-12-10	$90.80	$91.67	$90.26	$91.08	1,104,100	—	—	—	$0.48	—
2015-12-09	$92.06	$92.83	$90.67	$90.94	1,048,700	—	—	—	—	—
2015-12-08	$91.42	$92.79	$91.31	$92.56	1,349,700	—	—	—	—	—
2015-12-07	$92.27	$92.53	$91.11	$91.82	1,029,400	—	—	—	—	—
2015-12-04	$90.08	$92.50	$90.08	$92.42	1,214,900	—	—	—	—	—
2015-12-03	$90.79	$91.06	$89.41	$89.79	1,309,700	—	—	—	—	—
2015-12-02	$91.51	$91.80	$90.71	$90.85	1,065,900	—	—	—	—	—
2015-12-01	$90.16	$91.77	$90.02	$91.64	1,778,600	—	—	—	—	—
2015-11-30	$90.59	$90.95	$89.65	$89.75	1,813,200	—	—	—	—	—
2015-11-27	$89.73	$90.69	$89.21	$90.57	639,400	—	—	—	—	—
2015-11-25	$89.39	$89.96	$89.04	$89.79	1,033,700	—	—	—	—	—
2015-11-24	$88.50	$89.76	$88.27	$89.44	1,219,600	—	—	—	—	—
2015-11-23	$88.32	$89.53	$88.10	$89.14	1,057,600	—	—	—	—	—
2015-11-20	$89.73	$90.00	$87.82	$87.88	1,319,500	—	—	—	—	—
2015-11-19	$89.04	$89.91	$89.02	$89.32	958,900	—	—	—	—	—
2015-11-18	$87.25	$88.85	$87.08	$88.77	856,600	—	—	—	—	—
2015-11-17	$87.95	$88.35	$86.93	$87.16	732,300	—	—	—	—	—
2015-11-16	$86.86	$88.06	$86.73	$88.02	909,400	—	—	—	—	—
2015-11-13	$86.91	$88.00	$86.60	$86.86	1,043,300	—	—	—	—	—
2015-11-12	$88.17	$88.43	$86.79	$86.82	1,117,700	—	—	—	—	—
2015-11-11	$87.46	$89.24	$87.36	$88.48	1,670,000	—	—	—	—	—
2015-11-10	$85.90	$87.59	$85.87	$87.14	1,466,700	—	—	—	—	—
2015-11-09	$86.22	$86.30	$85.50	$85.90	1,465,000	—	—	—	—	—
2015-11-06	$87.43	$87.70	$86.04	$86.26	2,199,700	—	—	—	—	—
2015-11-05	$88.38	$88.39	$87.49	$87.70	1,453,100	—	—	—	—	—
2015-11-04	$88.48	$88.48	$87.81	$88.18	907,500	—	—	—	—	—
2015-11-03	$88.80	$88.87	$88.12	$88.23	1,758,000	—	—	—	—	—
2015-11-02	$89.82	$89.84	$88.96	$89.14	1,386,700	—	—	—	—	—
2015-10-30	$90.03	$90.44	$89.37	$89.37	1,222,100	—	—	—	—	—
2015-10-29	$90.57	$90.71	$89.94	$90.08	951,900	—	—	—	—	—
2015-10-28	$90.82	$90.95	$89.92	$90.93	1,008,800	—	—	—	—	—
2015-10-27	$90.05	$90.52	$89.70	$90.49	1,541,000	—	—	—	—	—
2015-10-26	$90.00	$90.00	$89.44	$89.88	979,500	—	—	—	—	—
2015-10-23	$90.19	$90.81	$89.20	$89.89	2,293,100	—	—	—	—	—
2015-10-22	$85.64	$90.12	$85.64	$89.60	2,486,800	—	—	—	—	—
2015-10-21	$84.78	$85.68	$84.65	$84.82	1,487,500	—	—	—	—	—
2015-10-20	$84.79	$85.70	$84.58	$84.73	1,200,300	—	—	—	—	—
2015-10-19	$84.13	$84.97	$83.82	$84.90	993,700	—	—	—	—	—
2015-10-16	$83.06	$84.15	$82.99	$84.13	1,067,700	—	—	—	—	—
2015-10-15	$83.42	$83.53	$82.45	$82.98	867,800	—	—	—	—	—
2015-10-14	$83.52	$83.64	$82.64	$82.80	951,800	—	—	—	—	—
2015-10-13	$83.84	$84.01	$83.30	$83.60	1,153,400	—	—	—	—	—
2015-10-12	$83.69	$84.30	$83.61	$84.03	975,800	—	—	—	—	—
2015-10-09	$83.42	$84.18	$83.37	$83.70	1,146,100	—	—	—	—	—
2015-10-08	$82.94	$83.79	$82.49	$83.60	1,056,600	—	—	—	—	—
2015-10-07	$82.04	$83.11	$81.84	$83.11	1,526,800	—	—	—	—	—
2015-10-06	$82.77	$83.28	$81.90	$81.96	1,219,900	—	—	—	—	—
2015-10-05	$80.44	$82.69	$80.44	$82.57	1,659,700	—	—	—	—	—
2015-10-02	$78.49	$79.67	$78.01	$79.57	1,031,000	—	—	—	—	—
2015-10-01	$78.95	$79.32	$78.39	$79.22	1,149,900	—	—	—	—	—
2015-09-30	$79.07	$79.18	$78.52	$79.05	1,379,400	—	—	—	—	—
2015-09-29	$77.12	$78.43	$77.00	$78.24	1,727,600	—	—	—	—	—
2015-09-28	$77.98	$78.25	$76.80	$77.19	1,267,600	—	—	—	—	—
2015-09-25	$78.48	$79.27	$78.06	$78.21	870,300	—	—	—	—	—
2015-09-24	$77.30	$77.97	$77.08	$77.82	781,200	—	—	—	—	—
2015-09-23	$77.18	$77.73	$76.78	$77.63	656,600	—	—	—	—	—
2015-09-22	$77.27	$77.50	$76.56	$77.26	1,058,900	—	—	—	—	—
2015-09-21	$77.50	$78.22	$77.50	$78.06	880,600	—	—	—	—	—
2015-09-18	$77.21	$78.13	$77.00	$77.23	1,453,200	—	—	—	—	—
2015-09-17	$77.28	$78.72	$77.11	$77.81	789,300	—	—	—	—	—
2015-09-16	$76.81	$77.45	$76.81	$77.26	971,100	—	—	—	—	—
2015-09-15	$76.40	$77.04	$76.04	$76.80	1,048,900	—	—	—	—	—
2015-09-14	$76.43	$76.52	$75.92	$76.20	913,900	—	—	—	—	—
2015-09-11	$75.65	$76.47	$75.58	$76.45	997,800	—	—	—	—	—
2015-09-10	$75.76	$76.37	$75.35	$75.95	1,001,300	—	—	—	$0.48	—
2015-09-09	$78.06	$78.24	$75.81	$76.02	1,297,900	—	—	—	—	—
2015-09-08	$76.65	$77.77	$76.53	$77.67	1,320,100	—	—	—	—	—
2015-09-04	$76.19	$76.30	$75.30	$75.77	1,107,200	—	—	—	—	—
2015-09-03	$76.74	$77.50	$76.71	$76.95	1,116,700	—	—	—	—	—
2015-09-02	$76.09	$76.62	$75.66	$76.61	1,113,700	—	—	—	—	—
2015-09-01	$75.52	$76.29	$75.09	$75.41	1,820,200	—	—	—	—	—
2015-08-31	$76.88	$77.05	$76.44	$76.73	1,166,100	—	—	—	—	—
2015-08-28	$76.73	$77.17	$76.33	$77.11	1,007,800	—	—	—	—	—
2015-08-27	$77.21	$77.65	$75.69	$77.06	2,228,000	—	—	—	—	—
2015-08-26	$76.32	$76.68	$73.81	$76.62	3,405,900	—	—	—	—	—
2015-08-25	$78.26	$78.48	$74.93	$75.02	1,593,700	—	—	—	—	—
2015-08-24	$75.99	$77.82	$72.00	$76.75	1,984,600	—	—	—	—	—
2015-08-21	$80.98	$80.98	$78.96	$79.00	1,309,200	—	—	—	—	—
2015-08-20	$81.90	$82.18	$81.35	$81.42	725,900	—	—	—	—	—
2015-08-19	$82.38	$83.21	$81.83	$82.59	1,029,200	—	—	—	—	—
2015-08-18	$82.80	$83.13	$82.57	$82.78	713,400	—	—	—	—	—
2015-08-17	$81.86	$83.00	$81.86	$83.00	610,800	—	—	—	—	—
2015-08-14	$82.07	$82.40	$81.73	$82.25	653,000	—	—	—	—	—
2015-08-13	$81.51	$82.50	$81.50	$82.12	609,600	—	—	—	—	—
2015-08-12	$81.21	$81.80	$80.53	$81.61	992,000	—	—	—	—	—
2015-08-11	$81.31	$81.91	$81.19	$81.66	788,400	—	—	—	—	—
2015-08-10	$82.38	$82.67	$81.53	$81.77	974,300	—	—	—	—	—
2015-08-07	$82.27	$82.78	$81.78	$81.87	1,191,300	—	—	—	—	—
2015-08-06	$83.37	$83.57	$82.10	$82.29	1,632,300	—	—	—	—	—
2015-08-05	$82.12	$83.36	$81.87	$83.24	1,989,900	—	—	—	—	—
2015-08-04	$80.50	$81.74	$80.50	$81.53	1,296,500	—	—	—	—	—
2015-08-03	$80.34	$81.06	$80.22	$80.61	788,200	—	—	—	—	—
2015-07-31	$80.22	$80.41	$79.93	$80.22	1,504,500	—	—	—	—	—
2015-07-30	$79.08	$80.10	$79.00	$79.82	1,000,600	—	—	—	—	—
2015-07-29	$79.09	$79.66	$78.70	$79.50	1,309,400	—	—	—	—	—
2015-07-28	$77.91	$79.08	$77.81	$78.98	1,087,700	—	—	—	—	—
2015-07-27	$77.57	$78.01	$77.03	$77.64	1,381,900	—	—	—	—	—
2015-07-24	$77.46	$78.35	$77.30	$77.92	895,800	—	—	—	—	—
2015-07-23	$78.93	$79.37	$76.43	$77.26	1,261,300	—	—	—	—	—
2015-07-22	$78.48	$79.47	$78.47	$78.72	1,024,200	—	—	—	—	—
2015-07-21	$79.29	$79.67	$78.54	$78.78	659,500	—	—	—	—	—
2015-07-20	$78.96	$79.27	$78.61	$79.15	625,500	—	—	—	—	—
2015-07-17	$78.59	$78.75	$78.21	$78.67	464,700	—	—	—	—	—
2015-07-16	$78.83	$78.99	$78.57	$78.76	726,100	—	—	—	—	—
2015-07-15	$78.35	$78.93	$78.11	$78.32	729,300	—	—	—	—	—
2015-07-14	$78.47	$78.94	$78.08	$78.57	972,100	—	—	—	—	—
2015-07-13	$77.72	$78.36	$77.44	$78.31	751,700	—	—	—	—	—
2015-07-10	$76.88	$77.70	$76.69	$77.18	895,900	—	—	—	—	—
2015-07-09	$77.07	$77.78	$76.22	$76.34	1,005,700	—	—	—	—	—
2015-07-08	$77.06	$77.16	$76.13	$76.13	1,096,100	—	—	—	—	—
2015-07-07	$75.24	$77.53	$75.17	$77.34	1,781,100	—	—	—	—	—
2015-07-06	$73.78	$75.45	$73.57	$75.15	1,443,800	—	—	—	—	—
2015-07-02	$74.53	$74.85	$73.76	$74.18	925,600	—	—	—	—	—
2015-07-01	$73.31	$74.57	$73.16	$74.57	1,631,600	—	—	—	—	—
2015-06-30	$73.84	$73.94	$72.71	$72.90	1,216,100	—	—	—	—	—
2015-06-29	$74.28	$74.42	$73.29	$73.33	687,400	—	—	—	—	—
2015-06-26	$74.74	$75.16	$74.56	$74.87	782,400	—	—	—	—	—
2015-06-25	$74.52	$75.03	$74.46	$74.69	1,243,400	—	—	—	—	—
2015-06-24	$74.33	$75.36	$74.33	$74.42	982,100	—	—	—	—	—
2015-06-23	$74.58	$74.82	$74.24	$74.25	566,800	—	—	—	—	—
2015-06-22	$74.89	$75.33	$74.65	$74.68	465,700	—	—	—	—	—
2015-06-19	$74.77	$74.99	$74.47	$74.60	1,283,800	—	—	—	—	—
2015-06-18	$74.25	$75.06	$74.15	$74.77	717,100	—	—	—	—	—
2015-06-17	$73.49	$74.25	$73.26	$74.09	840,900	—	—	—	—	—
2015-06-16	$72.83	$73.60	$72.76	$73.54	719,300	—	—	—	—	—
2015-06-15	$73.34	$73.64	$72.58	$72.75	1,264,900	—	—	—	—	—
2015-06-12	$73.92	$74.14	$73.50	$73.54	673,900	—	—	—	—	—
2015-06-11	$73.69	$74.36	$73.69	$74.17	1,064,600	—	—	—	$0.48	—
2015-06-10	$73.62	$74.31	$73.40	$74.04	1,089,200	—	—	—	—	—
2015-06-09	$73.46	$73.65	$72.78	$73.27	1,291,200	—	—	—	—	—
2015-06-08	$73.81	$73.99	$73.43	$73.46	697,700	—	—	—	—	—
2015-06-05	$75.14	$75.25	$73.30	$73.86	1,578,100	—	—	—	—	—
2015-06-04	$75.81	$76.09	$75.15	$75.26	1,082,900	—	—	—	—	—
2015-06-03	$76.42	$76.48	$75.69	$76.14	1,148,800	—	—	—	—	—
2015-06-02	$76.46	$76.50	$75.68	$76.00	621,800	—	—	—	—	—
2015-06-01	$76.73	$77.07	$76.17	$76.46	690,300	—	—	—	—	—
2015-05-29	$76.86	$77.09	$76.25	$76.64	883,900	—	—	—	—	—
2015-05-28	$77.14	$77.51	$76.64	$76.99	900,900	—	—	—	—	—
2015-05-27	$76.66	$77.46	$76.48	$77.37	824,800	—	—	—	—	—
2015-05-26	$76.98	$77.20	$76.34	$76.44	1,069,800	—	—	—	—	—
2015-05-22	$77.61	$77.79	$76.95	$77.06	977,900	—	—	—	—	—
2015-05-21	$77.46	$77.84	$77.07	$77.69	844,200	—	—	—	—	—
2015-05-20	$77.59	$77.91	$77.40	$77.40	1,075,400	—	—	—	—	—
2015-05-19	$77.34	$77.94	$77.13	$77.48	1,576,900	—	—	—	—	—
2015-05-18	$77.32	$77.75	$77.31	$77.35	856,700	—	—	—	—	—
2015-05-15	$77.63	$78.47	$77.17	$77.41	1,670,700	—	—	—	—	—
2015-05-14	$77.35	$77.91	$77.18	$77.66	993,900	—	—	—	—	—
2015-05-13	$75.93	$77.08	$75.93	$77.01	1,976,300	—	—	—	—	—
2015-05-12	$75.96	$75.98	$75.30	$75.76	802,000	—	—	—	—	—
2015-05-11	$76.25	$77.33	$76.24	$76.37	830,200	—	—	—	—	—
2015-05-08	$76.37	$76.90	$76.16	$76.51	818,400	—	—	—	—	—
2015-05-07	$75.80	$76.26	$75.60	$75.75	1,194,500	—	—	—	—	—
2015-05-06	$75.85	$76.24	$75.30	$75.52	1,063,300	—	—	—	—	—
2015-05-05	$75.86	$76.34	$75.24	$75.55	790,600	—	—	—	—	—
2015-05-04	$75.81	$76.29	$75.69	$76.17	781,400	—	—	—	—	—
2015-05-01	$74.83	$75.99	$74.72	$75.97	1,470,300	—	—	—	—	—
2015-04-30	$75.18	$75.56	$74.23	$74.58	1,467,700	—	—	—	—	—
2015-04-29	$76.22	$76.27	$74.77	$75.30	1,896,700	—	—	—	—	—
2015-04-28	$77.14	$77.61	$76.08	$76.25	1,771,900	—	—	—	—	—
2015-04-27	$79.17	$79.17	$77.06	$77.24	1,204,200	—	—	—	—	—
2015-04-24	$79.19	$79.74	$78.67	$78.86	1,273,800	—	—	—	—	—
2015-04-23	$79.60	$79.98	$78.27	$78.95	1,884,400	—	—	—	—	—
2015-04-22	$79.52	$79.59	$78.07	$78.81	1,436,900	—	—	—	—	—
2015-04-21	$78.15	$79.44	$78.12	$79.19	1,862,800	—	—	—	—	—
2015-04-20	$77.20	$78.43	$77.16	$77.79	919,000	—	—	—	—	—
2015-04-17	$77.90	$78.07	$76.67	$76.98	1,025,900	—	—	—	—	—
2015-04-16	$78.15	$78.59	$77.90	$78.36	976,900	—	—	—	—	—
2015-04-15	$78.45	$79.04	$77.79	$78.02	1,321,500	—	—	—	—	—
2015-04-14	$77.99	$78.40	$77.60	$78.15	1,159,400	—	—	—	—	—
2015-04-13	$78.72	$78.89	$78.08	$78.10	861,500	—	—	—	—	—
2015-04-10	$79.19	$79.38	$78.56	$78.72	1,354,900	—	—	—	—	—
2015-04-09	$78.88	$79.28	$78.64	$79.02	1,348,700	—	—	—	—	—
2015-04-08	$79.29	$79.51	$78.49	$78.82	1,546,300	—	—	—	—	—
2015-04-07	$79.09	$79.57	$79.02	$79.33	2,187,500	—	—	—	—	—
2015-04-06	$78.00	$79.67	$77.77	$78.68	1,982,200	—	—	—	—	—
2015-04-02	$78.55	$78.55	$77.94	$78.12	1,880,500	—	—	—	—	—
2015-04-01	$78.61	$78.72	$77.92	$78.50	1,899,100	—	—	—	—	—
2015-03-31	$79.26	$79.81	$78.41	$78.48	1,910,200	—	—	—	—	—
2015-03-30	$79.01	$79.98	$78.53	$79.67	1,247,700	—	—	—	—	—
2015-03-27	$79.50	$79.64	$78.54	$78.92	1,690,500	—	—	—	—	—
2015-03-26	$77.95	$79.44	$77.90	$79.10	2,313,000	—	—	—	—	—
2015-03-25	$78.02	$78.23	$77.16	$77.17	1,464,200	—	—	—	—	—
2015-03-24	$77.37	$78.11	$77.27	$77.61	1,228,200	—	—	—	—	—
2015-03-23	$77.00	$77.65	$77.00	$77.40	1,462,500	—	—	—	—	—
2015-03-20	$76.48	$77.07	$76.18	$77.03	1,826,100	—	—	—	—	—
2015-03-19	$76.37	$76.84	$75.72	$76.11	1,006,900	—	—	—	—	—
2015-03-18	$75.71	$77.01	$74.81	$76.65	1,458,300	—	—	—	—	—
2015-03-17	$76.77	$76.99	$75.48	$75.74	1,562,800	—	—	—	—	—
2015-03-16	$76.91	$77.68	$76.83	$77.27	1,523,100	—	—	—	—	—
2015-03-13	$77.23	$77.49	$76.45	$76.69	1,126,200	—	—	—	—	—
2015-03-12	$76.75	$77.61	$76.75	$77.56	864,300	—	—	—	$0.48	—
2015-03-11	$78.10	$78.10	$76.78	$76.87	898,100	—	—	—	—	—
2015-03-10	$78.08	$78.48	$77.89	$77.95	1,061,200	—	—	—	—	—
2015-03-09	$78.38	$79.05	$78.16	$78.79	1,101,900	—	—	—	—	—
2015-03-06	$78.80	$78.80	$78.09	$78.35	2,182,200	—	—	—	—	—
2015-03-05	$78.33	$79.05	$78.07	$78.90	1,376,700	—	—	—	—	—
2015-03-04	$78.97	$78.99	$77.66	$78.02	1,826,500	—	—	—	—	—
2015-03-03	$79.26	$79.31	$78.49	$78.99	1,059,100	—	—	—	—	—
2015-03-02	$78.93	$79.42	$78.79	$79.20	1,039,100	—	—	—	—	—
2015-02-27	$78.19	$79.10	$78.11	$78.79	1,398,500	—	—	—	—	—
2015-02-26	$79.07	$79.07	$77.90	$78.19	3,503,100	—	—	—	—	—
2015-02-25	$79.00	$79.23	$78.51	$79.03	813,900	—	—	—	—	—
2015-02-24	$78.68	$79.08	$78.34	$78.91	1,488,900	—	—	—	—	—
2015-02-23	$78.82	$79.00	$78.44	$78.85	874,500	—	—	—	—	—
2015-02-20	$77.99	$78.84	$77.42	$78.82	1,322,300	—	—	—	—	—
2015-02-19	$78.05	$78.80	$77.95	$78.22	1,626,800	—	—	—	—	—
2015-02-18	$76.68	$78.30	$76.68	$78.02	1,377,400	—	—	—	—	—
2015-02-17	$76.56	$77.47	$76.26	$77.07	1,518,100	—	—	—	—	—
2015-02-13	$77.55	$77.78	$76.15	$76.95	2,685,000	—	—	—	—	—
2015-02-12	$80.50	$81.45	$77.77	$78.30	2,782,800	—	—	—	—	—
2015-02-11	$78.92	$79.53	$78.40	$79.49	1,656,300	—	—	—	—	—
2015-02-10	$78.69	$79.11	$77.71	$78.79	1,273,100	—	—	—	—	—
2015-02-09	$78.03	$78.37	$77.51	$77.88	939,900	—	—	—	—	—
2015-02-06	$76.46	$78.39	$76.46	$77.99	1,981,500	—	—	—	—	—
2015-02-05	$78.66	$78.89	$77.24	$77.36	1,922,900	—	—	—	—	—
2015-02-04	$77.75	$79.20	$77.62	$78.65	1,249,200	—	—	—	—	—
2015-02-03	$78.46	$78.85	$77.62	$77.82	1,225,100	—	—	—	—	—
2015-02-02	$77.43	$78.53	$76.70	$78.50	1,400,300	—	—	—	—	—
2015-01-30	$78.71	$78.79	$77.13	$77.27	1,590,500	—	—	—	—	—
2015-01-29	$78.64	$79.21	$77.91	$79.08	1,870,900	—	—	—	—	—
2015-01-28	$79.48	$80.04	$78.30	$78.46	1,050,200	—	—	—	—	—
2015-01-27	$78.37	$79.51	$78.15	$79.20	1,497,200	—	—	—	—	—
2015-01-26	$78.51	$79.17	$78.08	$79.12	1,264,900	—	—	—	—	—
2015-01-23	$79.45	$79.49	$78.42	$78.51	1,088,800	—	—	—	—	—
2015-01-22	$79.14	$79.41	$78.26	$79.34	3,003,900	—	—	—	—	—
2015-01-21	$77.83	$78.80	$77.32	$78.74	2,058,900	—	—	—	—	—
2015-01-20	$77.12	$77.83	$76.27	$77.80	1,445,000	—	—	—	—	—
2015-01-16	$75.48	$76.50	$75.32	$76.46	1,036,500	—	—	—	—	—
2015-01-15	$76.09	$76.09	$75.03	$75.51	1,566,700	—	—	—	—	—
2015-01-14	$73.17	$74.87	$73.06	$74.81	1,395,600	—	—	—	—	—
2015-01-13	$73.93	$74.87	$73.36	$73.79	1,311,400	—	—	—	—	—
2015-01-12	$74.16	$74.19	$73.13	$73.23	1,049,900	—	—	—	—	—
2015-01-09	$74.23	$74.26	$73.40	$73.85	1,159,900	—	—	—	—	—
2015-01-08	$73.23	$74.25	$73.15	$74.20	1,794,800	—	—	—	—	—
2015-01-07	$71.92	$72.75	$71.76	$72.52	1,163,600	—	—	—	—	—
2015-01-06	$71.64	$71.99	$70.78	$71.48	1,549,100	—	—	—	—	—
2015-01-05	$70.99	$71.71	$70.93	$71.38	1,433,500	—	—	—	—	—
2015-01-02	$71.68	$72.34	$70.97	$71.60	1,042,400	—	—	—	—	—
2014-12-31	$72.80	$72.91	$71.68	$71.68	871,300	—	—	—	—	—
2014-12-30	$72.63	$73.14	$72.50	$72.70	813,000	—	—	—	—	—
2014-12-29	$72.98	$73.26	$72.25	$72.91	599,500	—	—	—	—	—
2014-12-26	$73.40	$73.48	$73.08	$73.11	461,500	—	—	—	—	—
2014-12-24	$73.42	$73.98	$73.39	$73.48	500,900	—	—	—	—	—
2014-12-23	$73.12	$73.60	$73.00	$73.45	936,000	—	—	—	—	—
2014-12-22	$71.92	$72.80	$71.92	$72.76	1,073,000	—	—	—	—	—
2014-12-19	$72.21	$72.84	$71.32	$71.66	2,703,800	—	—	—	—	—
2014-12-18	$71.29	$72.31	$70.73	$72.31	2,347,600	—	—	—	—	—
2014-12-17	$69.83	$70.79	$69.71	$70.51	2,068,100	—	—	—	—	—
2014-12-16	$69.75	$71.45	$69.39	$69.89	1,227,900	—	—	—	—	—
2014-12-15	$70.58	$70.89	$69.78	$69.91	1,364,100	—	—	—	—	—
2014-12-12	$70.63	$71.63	$70.17	$70.21	1,435,500	—	—	—	—	—
2014-12-11	$70.88	$71.68	$70.71	$71.03	1,283,200	—	—	—	$0.41	—
2014-12-10	$71.27	$72.16	$71.10	$71.24	1,572,100	—	—	—	—	—
2014-12-09	$71.24	$71.84	$70.50	$71.25	1,631,700	—	—	—	—	—
2014-12-08	$72.04	$72.44	$71.54	$71.76	1,480,000	—	—	—	—	—
2014-12-05	$71.99	$72.25	$71.58	$71.94	1,389,200	—	—	—	—	—
2014-12-04	$72.46	$72.80	$71.97	$72.12	1,788,500	—	—	—	—	—
2014-12-03	$73.48	$73.68	$72.29	$72.40	2,774,600	—	—	—	—	—
2014-12-02	$72.94	$73.96	$72.70	$73.59	2,106,400	—	—	—	—	—
2014-12-01	$72.84	$73.66	$72.46	$73.03	1,529,300	—	—	—	—	—
2014-11-28	$73.19	$74.28	$73.19	$74.00	708,700	—	—	—	—	—
2014-11-26	$73.07	$73.41	$72.64	$72.89	1,329,300	—	—	—	—	—
2014-11-25	$72.65	$73.73	$72.55	$73.26	1,764,900	—	—	—	—	—
2014-11-24	$72.25	$72.81	$72.04	$72.69	1,673,500	—	—	—	—	—
2014-11-21	$72.55	$72.63	$71.59	$71.98	1,815,100	—	—	—	—	—
2014-11-20	$70.87	$72.12	$70.87	$71.76	1,494,300	—	—	—	—	—
2014-11-19	$71.17	$71.20	$70.69	$71.18	2,333,100	—	—	—	—	—
2014-11-18	$71.16	$71.45	$70.67	$70.90	1,970,700	—	—	—	—	—
2014-11-17	$70.00	$70.77	$69.83	$70.75	1,258,300	—	—	—	—	—
2014-11-14	$70.73	$70.77	$69.81	$70.10	1,215,100	—	—	—	—	—
2014-11-13	$70.83	$71.50	$70.19	$70.71	1,408,000	—	—	—	—	—
2014-11-12	$69.32	$70.74	$69.04	$70.66	1,552,700	—	—	—	—	—
2014-11-11	$70.48	$70.56	$69.62	$69.74	1,254,700	—	—	—	—	—
2014-11-10	$69.95	$70.56	$69.60	$70.47	1,184,700	—	—	—	—	—
2014-11-07	$69.93	$70.35	$69.49	$69.95	1,168,500	—	—	—	—	—
2014-11-06	$69.25	$70.03	$69.13	$69.94	1,792,300	—	—	—	—	—
2014-11-05	$70.98	$70.99	$68.84	$69.00	1,889,800	—	—	—	—	—
2014-11-04	$69.64	$70.54	$69.63	$70.35	1,617,500	—	—	—	—	—
2014-11-03	$69.09	$69.69	$69.08	$69.53	1,468,500	—	—	—	—	—
2014-10-31	$69.68	$69.88	$68.96	$69.25	1,884,300	—	—	—	—	—
2014-10-30	$67.87	$69.26	$67.52	$68.94	1,683,400	—	—	—	—	—
2014-10-29	$67.92	$68.14	$67.29	$67.72	1,237,200	—	—	—	—	—
2014-10-28	$68.38	$68.71	$67.47	$67.90	1,453,100	—	—	—	—	—
2014-10-27	$66.35	$67.96	$66.25	$67.92	1,832,100	—	—	—	—	—
2014-10-24	$67.02	$67.49	$66.43	$66.80	1,587,500	—	—	—	—	—
2014-10-23	$67.13	$69.35	$66.75	$66.95	2,675,300	—	—	—	—	—
2014-10-22	$65.37	$65.63	$64.45	$65.43	2,433,700	—	—	—	—	—
2014-10-21	$64.78	$65.66	$64.50	$65.36	1,529,900	—	—	—	—	—
2014-10-20	$63.10	$64.95	$62.96	$64.88	1,790,100	—	—	—	—	—
2014-10-17	$62.22	$63.31	$61.76	$63.09	1,853,100	—	—	—	—	—
2014-10-16	$61.30	$62.14	$60.65	$61.85	2,229,500	—	—	—	—	—
2014-10-15	$63.57	$63.90	$61.26	$62.14	2,382,700	—	—	—	—	—
2014-10-14	$64.04	$64.60	$63.99	$64.08	1,594,000	—	—	—	—	—
2014-10-13	$64.27	$64.62	$63.69	$63.79	1,095,000	—	—	—	—	—
2014-10-10	$64.52	$65.19	$64.41	$64.43	1,650,800	—	—	—	—	—
2014-10-09	$65.32	$65.77	$64.10	$64.26	1,879,700	—	—	—	—	—
2014-10-08	$64.33	$65.24	$64.14	$65.20	1,401,200	—	—	—	—	—
2014-10-07	$64.44	$64.98	$64.17	$64.17	1,634,500	—	—	—	—	—
2014-10-06	$64.98	$64.98	$64.07	$64.69	981,900	—	—	—	—	—
2014-10-03	$64.18	$64.90	$63.60	$64.74	1,842,000	—	—	—	—	—
2014-10-02	$63.47	$63.91	$63.35	$63.60	2,068,500	—	—	—	—	—
2014-10-01	$64.23	$64.50	$63.56	$63.57	1,650,600	—	—	—	—	—
2014-09-30	$64.23	$64.51	$63.87	$64.31	1,116,600	—	—	—	—	—
2014-09-29	$63.70	$64.12	$63.52	$64.09	1,295,300	—	—	—	—	—
2014-09-26	$63.91	$64.18	$63.42	$64.05	1,216,400	—	—	—	—	—
2014-09-25	$64.62	$64.62	$63.75	$63.95	1,055,100	—	—	—	—	—
2014-09-24	$63.97	$64.99	$63.96	$64.94	1,411,300	—	—	—	—	—
2014-09-23	$65.07	$65.17	$63.79	$63.80	1,907,600	—	—	—	—	—
2014-09-22	$64.10	$65.43	$64.08	$65.32	2,422,800	—	—	—	—	—
2014-09-19	$63.51	$64.54	$63.23	$64.17	2,216,700	—	—	—	—	—
2014-09-18	$63.09	$63.54	$62.98	$63.36	864,500	—	—	—	—	—
2014-09-17	$63.57	$63.72	$63.02	$63.13	1,076,500	—	—	—	—	—
2014-09-16	$62.56	$63.69	$62.42	$63.51	1,753,300	—	—	—	—	—
2014-09-15	$62.06	$62.69	$61.76	$62.52	1,092,800	—	—	—	—	—
2014-09-12	$62.65	$62.70	$61.81	$61.88	1,187,500	—	—	—	—	—
2014-09-11	$62.21	$62.84	$62.16	$62.80	1,118,900	—	—	—	$0.41	—
2014-09-10	$62.37	$62.80	$62.37	$62.71	969,800	—	—	—	—	—
2014-09-09	$62.38	$62.48	$61.90	$62.25	1,402,700	—	—	—	—	—
2014-09-08	$62.18	$62.41	$62.01	$62.31	1,083,600	—	—	—	—	—
2014-09-05	$62.54	$62.65	$62.06	$62.23	1,209,700	—	—	—	—	—
2014-09-04	$63.41	$63.70	$62.53	$62.59	1,781,000	—	—	—	—	—
2014-09-03	$63.12	$63.48	$63.10	$63.47	1,320,400	—	—	—	—	—
2014-09-02	$62.82	$63.41	$62.65	$63.03	1,731,700	—	—	—	—	—
2014-08-29	$62.62	$63.01	$62.44	$62.92	1,572,000	—	—	—	—	—
2014-08-28	$61.65	$62.64	$61.60	$62.49	1,558,400	—	—	—	—	—
2014-08-27	$61.08	$61.82	$60.93	$61.82	1,374,200	—	—	—	—	—
2014-08-26	$61.07	$61.60	$60.72	$60.88	1,390,000	—	—	—	—	—
2014-08-25	$60.79	$61.10	$60.59	$60.96	1,353,300	—	—	—	—	—
2014-08-22	$61.28	$61.34	$60.43	$60.48	1,671,000	—	—	—	—	—
2014-08-21	$61.08	$61.67	$60.94	$61.14	1,069,700	—	—	—	—	—
2014-08-20	$61.20	$61.20	$60.79	$60.92	868,100	—	—	—	—	—
2014-08-19	$60.88	$61.15	$60.74	$61.14	1,082,500	—	—	—	—	—
2014-08-18	$60.86	$61.09	$60.51	$60.83	2,107,400	—	—	—	—	—
2014-08-15	$60.85	$61.10	$60.33	$60.40	3,480,200	—	—	—	—	—
2014-08-14	$60.56	$60.80	$60.33	$60.52	1,703,200	—	—	—	—	—
2014-08-13	$60.67	$60.89	$60.31	$60.42	1,369,300	—	—	—	—	—
2014-08-12	$60.59	$60.75	$60.35	$60.40	1,471,500	—	—	—	—	—
2014-08-11	$60.70	$60.93	$60.50	$60.59	2,248,000	—	—	—	—	—
2014-08-08	$60.09	$60.52	$59.65	$60.40	1,263,500	—	—	—	—	—
2014-08-07	$60.46	$60.66	$59.83	$59.94	932,400	—	—	—	—	—
2014-08-06	$59.02	$60.20	$59.02	$60.18	1,476,100	—	—	—	—	—
2014-08-05	$59.21	$59.40	$58.87	$59.03	1,296,100	—	—	—	—	—
2014-08-04	$58.91	$59.10	$58.58	$59.06	1,394,100	—	—	—	—	—
2014-08-01	$58.78	$59.66	$58.64	$58.70	1,647,600	—	—	—	—	—
2014-07-31	$59.44	$59.44	$58.65	$58.76	1,554,100	—	—	—	—	—
2014-07-30	$61.05	$61.14	$59.50	$59.69	1,956,000	—	—	—	—	—
2014-07-29	$61.66	$61.84	$60.70	$60.70	2,015,100	—	—	—	—	—
2014-07-28	$61.70	$61.92	$61.30	$61.76	1,490,000	—	—	—	—	—
2014-07-25	$60.98	$61.67	$60.80	$61.56	1,702,600	—	—	—	—	—
2014-07-24	$59.29	$61.52	$59.29	$60.98	3,696,900	—	—	—	—	—
2014-07-23	$58.96	$59.00	$58.35	$58.44	2,110,200	—	—	—	—	—
2014-07-22	$58.84	$59.00	$58.56	$58.67	1,543,800	—	—	—	—	—
2014-07-21	$59.22	$59.25	$58.52	$58.86	989,200	—	—	—	—	—
2014-07-18	$59.15	$59.46	$58.94	$59.45	962,700	—	—	—	—	—
2014-07-17	$59.09	$59.58	$58.87	$58.90	1,170,000	—	—	—	—	—
2014-07-16	$59.45	$59.59	$59.04	$59.34	1,748,800	—	—	—	—	—
2014-07-15	$59.32	$59.50	$59.15	$59.38	2,810,600	—	—	—	—	—
2014-07-14	$59.29	$59.65	$59.21	$59.28	872,200	—	—	—	—	—
2014-07-11	$58.98	$59.15	$58.74	$59.03	1,316,600	—	—	—	—	—
2014-07-10	$58.12	$59.07	$58.07	$58.93	1,146,200	—	—	—	—	—
2014-07-09	$58.63	$58.87	$58.50	$58.55	1,338,400	—	—	—	—	—
2014-07-08	$58.80	$58.87	$58.30	$58.41	1,710,000	—	—	—	—	—
2014-07-07	$59.01	$59.27	$58.80	$58.84	1,531,700	—	—	—	—	—
2014-07-03	$58.99	$59.23	$58.90	$59.07	827,600	—	—	—	—	—
2014-07-02	$58.97	$59.23	$58.80	$58.98	1,071,600	—	—	—	—	—
2014-07-01	$58.75	$59.44	$58.62	$58.99	1,723,300	—	—	—	—	—
2014-06-30	$58.42	$58.91	$58.16	$58.58	1,318,800	—	—	—	—	—
2014-06-27	$58.46	$58.70	$57.89	$58.25	2,340,200	—	—	—	—	—
2014-06-26	$58.47	$58.92	$58.33	$58.60	1,260,700	—	—	—	—	—
2014-06-25	$58.41	$58.77	$58.33	$58.51	1,310,500	—	—	—	—	—
2014-06-24	$58.52	$58.77	$58.45	$58.56	2,128,500	—	—	—	—	—
2014-06-23	$59.90	$59.94	$58.98	$59.32	1,568,400	—	—	—	—	—
2014-06-20	$59.92	$60.50	$59.86	$60.03	1,924,600	—	—	—	—	—
2014-06-19	$59.65	$60.23	$59.50	$60.17	2,061,400	—	—	—	—	—
2014-06-18	$58.29	$60.27	$58.25	$60.22	2,185,800	—	—	—	—	—
2014-06-17	$58.67	$58.99	$58.00	$58.32	1,662,300	—	—	—	—	—
2014-06-16	$57.74	$58.91	$57.66	$58.70	1,446,000	—	—	—	—	—
2014-06-13	$57.80	$57.94	$57.63	$57.78	830,400	—	—	—	—	—
2014-06-12	$57.93	$58.05	$57.44	$57.85	1,403,300	—	—	—	$0.41	—
2014-06-11	$58.16	$58.72	$58.16	$58.22	1,117,600	—	—	—	—	—
2014-06-10	$58.15	$58.58	$57.94	$58.42	1,473,200	—	—	—	—	—
2014-06-09	$58.38	$58.66	$58.32	$58.56	1,236,100	—	—	—	—	—
2014-06-06	$58.47	$58.65	$58.21	$58.52	1,031,300	—	—	—	—	—
2014-06-05	$57.91	$58.59	$57.62	$58.49	1,789,600	—	—	—	—	—
2014-06-04	$56.93	$58.08	$56.87	$58.06	2,201,900	—	—	—	—	—
2014-06-03	$57.48	$57.53	$56.82	$56.86	1,997,400	—	—	—	—	—
2014-06-02	$57.76	$57.83	$57.25	$57.56	1,531,900	—	—	—	—	—
2014-05-30	$57.63	$58.16	$57.54	$57.70	1,517,100	—	—	—	—	—
2014-05-29	$57.18	$57.88	$57.14	$57.85	824,300	—	—	—	—	—
2014-05-28	$56.90	$57.26	$56.66	$56.84	1,642,800	—	—	—	—	—
2014-05-27	$56.94	$57.07	$56.68	$56.79	1,373,600	—	—	—	—	—
2014-05-23	$57.20	$57.31	$56.88	$56.99	813,500	—	—	—	—	—
2014-05-22	$57.23	$57.29	$56.92	$57.20	898,100	—	—	—	—	—
2014-05-21	$57.06	$57.39	$56.92	$57.27	939,800	—	—	—	—	—
2014-05-20	$57.20	$57.62	$56.85	$57.10	1,044,600	—	—	—	—	—
2014-05-19	$57.09	$57.26	$56.78	$57.22	1,009,900	—	—	—	—	—
2014-05-16	$56.75	$57.25	$56.69	$57.21	978,100	—	—	—	—	—
2014-05-15	$56.98	$57.11	$56.67	$56.83	850,000	—	—	—	—	—
2014-05-14	$57.18	$57.41	$56.98	$57.24	1,114,000	—	—	—	—	—
2014-05-13	$57.14	$57.40	$56.98	$57.23	1,048,100	—	—	—	—	—
2014-05-12	$57.03	$57.34	$56.84	$57.15	901,100	—	—	—	—	—
2014-05-09	$56.59	$56.91	$56.32	$56.91	952,400	—	—	—	—	—
2014-05-08	$56.61	$56.97	$56.41	$56.56	1,069,500	—	—	—	—	—
2014-05-07	$56.42	$56.70	$56.00	$56.68	1,385,800	—	—	—	—	—
2014-05-06	$55.72	$56.28	$55.57	$56.15	1,576,500	—	—	—	—	—
2014-05-05	$55.72	$56.24	$55.65	$55.86	1,327,700	—	—	—	—	—
2014-05-02	$55.48	$56.10	$55.40	$55.97	1,359,000	—	—	—	—	—
2014-05-01	$55.50	$55.69	$55.07	$55.59	1,609,500	—	—	—	—	—
2014-04-30	$55.00	$55.47	$54.82	$55.42	1,400,600	—	—	—	—	—
2014-04-29	$55.40	$55.50	$54.80	$55.09	1,497,400	—	—	—	—	—
2014-04-28	$54.00	$55.59	$53.86	$55.40	2,784,600	—	—	—	—	—
2014-04-25	$53.63	$53.76	$53.14	$53.58	1,271,300	—	—	—	—	—
2014-04-24	$54.48	$54.76	$53.75	$53.82	2,756,800	—	—	—	—	—
2014-04-23	$54.80	$55.34	$53.83	$54.48	4,122,700	—	—	—	—	—
2014-04-22	$52.45	$52.66	$52.23	$52.39	993,200	—	—	—	—	—
2014-04-21	$52.44	$52.83	$52.41	$52.55	825,500	—	—	—	—	—
2014-04-17	$52.48	$52.80	$52.25	$52.54	1,124,300	—	—	—	—	—
2014-04-16	$52.22	$52.42	$51.77	$52.40	1,509,500	—	—	—	—	—
2014-04-15	$51.24	$51.71	$51.18	$51.68	2,264,000	—	—	—	—	—
2014-04-14	$51.39	$51.63	$50.98	$51.19	1,531,700	—	—	—	—	—
2014-04-11	$52.08	$52.28	$51.17	$51.19	3,138,300	—	—	—	—	—
2014-04-10	$52.72	$52.99	$52.01	$52.07	2,318,600	—	—	—	—	—
2014-04-09	$51.62	$52.62	$51.49	$52.58	3,047,500	—	—	—	—	—
2014-04-08	$53.17	$53.17	$51.48	$51.62	5,419,800	—	—	—	—	—
2014-04-07	$53.73	$54.06	$53.67	$53.68	1,580,700	—	—	—	—	—
2014-04-04	$53.97	$54.61	$53.61	$53.71	1,673,700	—	—	—	—	—
2014-04-03	$53.86	$54.26	$53.48	$53.77	1,860,800	—	—	—	—	—
2014-04-02	$53.78	$54.03	$53.71	$53.73	1,609,800	—	—	—	—	—
2014-04-01	$54.39	$54.55	$53.60	$53.76	2,865,800	—	—	—	—	—
2014-03-31	$54.22	$54.59	$54.01	$54.46	1,461,800	—	—	—	—	—
2014-03-28	$53.78	$54.15	$53.66	$53.95	1,297,000	—	—	—	—	—
2014-03-27	$53.66	$54.07	$53.43	$53.72	2,005,600	—	—	—	—	—
2014-03-26	$52.97	$53.72	$52.96	$53.39	2,120,800	—	—	—	—	—
2014-03-25	$52.60	$52.79	$52.41	$52.76	1,256,700	—	—	—	—	—
2014-03-24	$52.85	$53.05	$52.36	$52.40	2,096,400	—	—	—	—	—
2014-03-21	$52.92	$53.03	$52.57	$52.77	2,369,400	—	—	—	—	—
2014-03-20	$52.17	$52.54	$51.93	$52.54	1,396,500	—	—	—	—	—
2014-03-19	$52.71	$52.89	$52.09	$52.31	1,425,900	—	—	—	—	—
2014-03-18	$52.66	$52.89	$52.49	$52.77	1,321,400	—	—	—	—	—
2014-03-17	$52.52	$52.82	$52.41	$52.72	1,244,300	—	—	—	—	—
2014-03-14	$51.79	$52.70	$51.79	$52.38	1,861,900	—	—	—	—	—
2014-03-13	$52.61	$52.65	$51.84	$51.86	2,523,200	—	—	—	$0.41	—
2014-03-12	$52.73	$53.10	$52.68	$52.99	1,432,300	—	—	—	—	—
2014-03-11	$52.53	$53.03	$52.41	$52.99	1,920,100	—	—	—	—	—
2014-03-10	$52.35	$52.59	$52.32	$52.48	1,789,700	—	—	—	—	—
2014-03-07	$52.27	$52.30	$51.98	$52.29	2,647,000	—	—	—	—	—
2014-03-06	$52.15	$52.29	$51.93	$52.00	2,449,900	—	—	—	—	—
2014-03-05	$51.93	$52.24	$51.83	$52.08	1,767,200	—	—	—	—	—
2014-03-04	$52.07	$52.07	$51.63	$51.95	2,484,300	—	—	—	—	—
2014-03-03	$51.84	$51.89	$51.13	$51.68	3,492,500	—	—	—	—	—
2014-02-28	$51.77	$52.51	$51.74	$52.11	2,855,400	—	—	—	—	—
2014-02-27	$51.55	$51.79	$51.26	$51.65	2,295,900	—	—	—	—	—
2014-02-26	$52.66	$52.66	$51.45	$51.59	3,016,400	—	—	—	—	—
2014-02-25	$52.05	$52.49	$51.93	$52.48	3,394,600	—	—	—	—	—
2014-02-24	$51.89	$52.18	$51.74	$51.75	2,406,600	—	—	—	—	—
2014-02-21	$51.55	$51.91	$51.31	$51.74	2,284,400	—	—	—	—	—
2014-02-20	$51.15	$51.66	$50.94	$51.47	2,128,200	—	—	—	—	—
2014-02-19	$50.66	$51.12	$50.38	$50.96	2,600,500	—	—	—	—	—
2014-02-18	$50.30	$50.64	$49.91	$50.62	2,856,500	—	—	—	—	—
2014-02-14	$50.09	$50.58	$50.01	$50.30	3,262,200	—	—	—	—	—
2014-02-13	$49.95	$50.24	$49.85	$50.07	3,236,300	—	—	—	—	—
2014-02-12	$49.46	$51.03	$49.31	$49.99	4,876,500	—	—	—	—	—
2014-02-11	$48.59	$48.99	$48.50	$48.90	2,629,500	—	—	—	—	—
2014-02-10	$48.99	$49.03	$48.53	$48.70	1,795,800	—	—	—	—	—
2014-02-07	$48.24	$48.98	$48.13	$48.89	1,704,400	—	—	—	—	—
2014-02-06	$47.83	$48.14	$47.53	$47.86	1,119,100	—	—	—	—	—
2014-02-05	$47.13	$47.74	$47.00	$47.57	1,203,500	—	—	—	—	—
2014-02-04	$47.34	$47.59	$47.11	$47.31	1,312,600	—	—	—	—	—
2014-02-03	$47.88	$47.88	$46.88	$47.22	2,565,300	—	—	—	—	—
2014-01-31	$47.91	$48.31	$47.65	$47.88	1,907,300	—	—	—	—	—
2014-01-30	$48.07	$48.43	$48.01	$48.29	1,312,200	—	—	—	—	—
2014-01-29	$48.65	$48.73	$47.80	$47.90	1,636,500	—	—	—	—	—
2014-01-28	$49.00	$49.08	$48.60	$48.98	1,355,100	—	—	—	—	—
2014-01-27	$48.51	$49.33	$48.42	$49.05	1,300,200	—	—	—	—	—
2014-01-24	$48.92	$49.17	$48.47	$48.47	1,047,000	—	—	—	—	—
2014-01-23	$49.20	$49.51	$48.77	$49.09	3,263,100	—	—	—	—	—
2014-01-22	$49.67	$49.86	$49.26	$49.44	1,693,000	—	—	—	—	—
2014-01-21	$48.77	$49.66	$48.77	$49.65	2,101,400	—	—	—	—	—
2014-01-17	$48.48	$48.56	$48.13	$48.49	1,179,600	—	—	—	—	—
2014-01-16	$47.99	$48.59	$47.97	$48.35	876,400	—	—	—	—	—
2014-01-15	$48.20	$48.23	$47.69	$48.07	755,900	—	—	—	—	—
2014-01-14	$47.64	$48.25	$47.50	$48.04	1,220,900	—	—	—	—	—
2014-01-13	$48.24	$48.29	$47.35	$47.43	1,207,100	—	—	—	—	—
2014-01-10	$47.99	$48.44	$47.99	$48.43	673,900	—	—	—	—	—
2014-01-09	$47.76	$48.10	$47.66	$47.97	929,600	—	—	—	—	—
2014-01-08	$48.01	$48.16	$47.28	$47.72	2,340,000	—	—	—	—	—
2014-01-07	$47.83	$48.36	$47.71	$48.10	1,261,700	—	—	—	—	—
2014-01-06	$47.79	$47.93	$47.45	$47.72	932,900	—	—	—	—	—
2014-01-03	$47.89	$48.05	$47.36	$47.60	992,900	—	—	—	—	—
2014-01-02	$48.86	$48.93	$47.48	$47.67	1,182,300	—	—	—	—	—
2013-12-31	$48.88	$48.99	$48.48	$48.72	595,900	—	—	—	—	—
2013-12-30	$48.79	$49.15	$48.79	$48.84	574,500	—	—	—	—	—
2013-12-27	$48.77	$48.91	$48.54	$48.80	380,400	—	—	—	—	—
2013-12-26	$48.49	$48.65	$48.33	$48.59	308,100	—	—	—	—	—
2013-12-24	$48.17	$48.60	$48.17	$48.50	285,900	—	—	—	—	—
2013-12-23	$48.57	$48.61	$48.04	$48.19	518,700	—	—	—	—	—
2013-12-20	$47.89	$48.45	$47.89	$48.42	1,509,100	—	—	—	—	—
2013-12-19	$48.19	$48.26	$47.57	$47.80	940,800	—	—	—	—	—
2013-12-18	$47.37	$48.22	$47.16	$48.22	1,292,000	—	—	—	—	—
2013-12-17	$47.66	$47.72	$47.06	$47.35	1,045,000	—	—	—	—	—
2013-12-16	$47.64	$47.95	$47.64	$47.75	1,460,600	—	—	—	—	—
2013-12-13	$47.70	$47.95	$47.55	$47.58	986,200	—	—	—	—	—
2013-12-12	$47.93	$48.00	$47.17	$47.30	1,656,700	—	—	—	$0.38	—
2013-12-11	$48.54	$48.82	$48.31	$48.31	1,304,800	—	—	—	—	—
2013-12-10	$48.60	$48.72	$48.20	$48.39	879,200	—	—	—	—	—
2013-12-09	$48.98	$48.99	$48.54	$48.74	939,700	—	—	—	—	—
2013-12-06	$48.52	$49.02	$48.52	$49.00	705,800	—	—	—	—	—
2013-12-05	$48.50	$48.56	$48.16	$48.21	1,306,300	—	—	—	—	—
2013-12-04	$47.95	$48.67	$47.79	$48.63	813,600	—	—	—	—	—
2013-12-03	$47.73	$48.13	$47.44	$48.11	1,856,500	—	—	—	—	—
2013-12-02	$48.47	$48.47	$47.32	$47.74	1,420,700	—	—	—	—	—
2013-11-29	$48.46	$48.79	$48.22	$48.26	559,500	—	—	—	—	—
2013-11-27	$48.23	$48.57	$48.08	$48.47	492,900	—	—	—	—	—
2013-11-26	$48.50	$48.60	$47.98	$48.19	927,900	—	—	—	—	—
2013-11-25	$49.10	$49.11	$48.42	$48.49	1,063,400	—	—	—	—	—
2013-11-22	$49.14	$49.23	$48.87	$48.94	890,400	—	—	—	—	—
2013-11-21	$48.58	$49.22	$48.55	$49.17	787,400	—	—	—	—	—
2013-11-20	$48.54	$49.01	$48.36	$48.41	803,500	—	—	—	—	—
2013-11-19	$48.52	$48.73	$48.41	$48.45	1,127,400	—	—	—	—	—
2013-11-18	$48.66	$48.85	$48.20	$48.66	1,176,100	—	—	—	—	—
2013-11-15	$48.74	$48.87	$48.22	$48.56	891,100	—	—	—	—	—
2013-11-14	$48.23	$48.92	$48.13	$48.75	836,500	—	—	—	—	—
2013-11-13	$47.78	$48.20	$47.47	$48.14	806,000	—	—	—	—	—
2013-11-12	$47.76	$47.99	$47.47	$47.94	1,095,400	—	—	—	—	—
2013-11-11	$47.83	$47.99	$47.69	$47.91	915,800	—	—	—	—	—
2013-11-08	$47.36	$47.93	$47.00	$47.91	1,055,200	—	—	—	—	—
2013-11-07	$47.86	$47.94	$47.30	$47.33	964,300	—	—	—	—	—
2013-11-06	$47.29	$47.93	$47.18	$47.76	1,135,200	—	—	—	—	—
2013-11-05	$47.08	$47.46	$46.98	$47.28	870,800	—	—	—	—	—
2013-11-04	$47.34	$47.54	$46.98	$47.18	848,300	—	—	—	—	—
2013-11-01	$47.45	$47.55	$47.15	$47.43	979,200	—	—	—	—	—
2013-10-31	$47.45	$47.54	$47.24	$47.35	1,434,700	—	—	—	—	—
2013-10-30	$47.67	$47.67	$47.35	$47.47	1,774,400	—	—	—	—	—
2013-10-29	$47.68	$47.87	$47.44	$47.71	1,869,600	—	—	—	—	—
2013-10-28	$46.72	$47.83	$46.72	$47.51	1,880,200	—	—	—	—	—
2013-10-25	$46.46	$47.14	$46.46	$46.67	1,722,500	—	—	—	—	—
2013-10-24	$46.74	$46.99	$46.42	$46.49	1,788,100	—	—	—	—	—
2013-10-23	$45.44	$46.82	$45.24	$46.49	2,686,800	—	—	—	—	—
2013-10-22	$45.01	$45.71	$45.01	$45.37	1,458,800	—	—	—	—	—
2013-10-21	$44.99	$45.01	$44.55	$44.98	1,157,600	—	—	—	—	—
2013-10-18	$45.02	$45.06	$44.89	$45.01	1,575,900	—	—	—	—	—
2013-10-17	$44.89	$45.17	$44.73	$45.03	1,332,800	—	—	—	—	—
2013-10-16	$44.12	$45.05	$44.08	$45.04	1,778,000	—	—	—	—	—
2013-10-15	$44.15	$44.25	$43.71	$43.78	1,189,600	—	—	—	—	—
2013-10-14	$43.79	$44.19	$43.55	$44.17	1,045,900	—	—	—	—	—
2013-10-11	$43.67	$43.96	$43.45	$43.92	1,355,500	—	—	—	—	—
2013-10-10	$43.98	$44.11	$43.84	$44.05	1,369,100	—	—	—	—	—
2013-10-09	$43.50	$43.81	$43.36	$43.63	2,244,400	—	—	—	—	—
2013-10-08	$43.32	$43.65	$43.18	$43.47	1,729,200	—	—	—	—	—
2013-10-07	$43.31	$43.61	$43.29	$43.38	1,276,100	—	—	—	—	—
2013-10-04	$43.34	$43.54	$43.29	$43.47	1,695,300	—	—	—	—	—
2013-10-03	$44.00	$44.09	$43.36	$43.41	2,088,400	—	—	—	—	—
2013-10-02	$44.33	$44.33	$43.71	$44.00	2,008,600	—	—	—	—	—
2013-10-01	$44.78	$44.90	$44.28	$44.48	1,658,600	—	—	—	—	—
2013-09-30	$44.71	$44.90	$44.45	$44.82	1,217,600	—	—	—	—	—
2013-09-27	$44.96	$45.05	$44.57	$44.98	1,138,900	—	—	—	—	—
2013-09-26	$45.06	$45.20	$44.84	$45.07	1,113,200	—	—	—	—	—
2013-09-25	$45.28	$45.46	$44.77	$44.95	1,191,200	—	—	—	—	—
2013-09-24	$45.34	$45.78	$45.23	$45.27	1,337,800	—	—	—	—	—
2013-09-23	$45.41	$45.50	$45.08	$45.29	916,800	—	—	—	—	—
2013-09-20	$45.92	$45.94	$45.56	$45.59	1,684,000	—	—	—	—	—
2013-09-19	$45.53	$45.94	$45.17	$45.79	2,026,400	—	—	—	—	—
2013-09-18	$45.62	$46.11	$45.32	$46.09	1,130,400	—	—	—	—	—
2013-09-17	$45.15	$45.61	$45.13	$45.52	889,300	—	—	—	—	—
2013-09-16	$45.24	$45.50	$45.06	$45.13	1,175,100	—	—	—	—	—
2013-09-13	$44.70	$45.04	$44.55	$44.91	967,000	—	—	—	—	—
2013-09-12	$44.03	$44.56	$43.90	$44.56	1,742,100	—	—	—	$0.38	—
2013-09-11	$44.54	$44.60	$44.16	$44.31	1,839,500	—	—	—	—	—
2013-09-10	$44.74	$44.90	$44.46	$44.54	1,212,300	—	—	—	—	—
2013-09-09	$44.57	$44.65	$44.20	$44.58	1,410,300	—	—	—	—	—
2013-09-06	$44.69	$44.88	$44.17	$44.47	2,002,200	—	—	—	—	—
2013-09-05	$45.22	$45.26	$44.49	$44.61	1,039,700	—	—	—	—	—
2013-09-04	$44.58	$45.25	$44.27	$45.25	1,323,600	—	—	—	—	—
2013-09-03	$45.01	$45.14	$44.53	$44.60	1,833,300	—	—	—	—	—
2013-08-30	$44.62	$44.76	$44.52	$44.76	1,520,300	—	—	—	—	—
2013-08-29	$44.72	$44.80	$44.48	$44.59	1,570,100	—	—	—	—	—
2013-08-28	$45.20	$45.54	$44.67	$44.90	1,818,700	—	—	—	—	—
2013-08-27	$45.01	$45.61	$44.89	$45.36	1,129,400	—	—	—	—	—
2013-08-26	$45.69	$45.69	$45.18	$45.32	872,100	—	—	—	—	—
2013-08-23	$45.34	$45.71	$45.30	$45.62	909,800	—	—	—	—	—
2013-08-22	$45.21	$45.40	$44.93	$45.24	583,500	—	—	—	—	—
2013-08-21	$45.48	$45.51	$45.10	$45.16	1,173,400	—	—	—	—	—
2013-08-20	$45.27	$45.74	$45.14	$45.58	1,385,300	—	—	—	—	—
2013-08-19	$44.71	$45.25	$44.53	$45.20	1,090,400	—	—	—	—	—
2013-08-16	$45.17	$45.24	$44.72	$44.83	1,264,700	—	—	—	—	—
2013-08-15	$45.78	$45.94	$45.13	$45.28	1,124,800	—	—	—	—	—
2013-08-14	$46.47	$46.68	$45.81	$45.86	1,022,200	—	—	—	—	—
2013-08-13	$46.69	$46.80	$46.33	$46.46	649,700	—	—	—	—	—
2013-08-12	$46.65	$46.77	$46.45	$46.62	774,200	—	—	—	—	—
2013-08-09	$46.96	$47.09	$46.66	$46.85	818,300	—	—	—	—	—
2013-08-08	$47.25	$47.35	$46.97	$47.04	921,200	—	—	—	—	—
2013-08-07	$47.08	$47.32	$46.91	$47.22	595,800	—	—	—	—	—
2013-08-06	$47.29	$47.44	$46.99	$47.15	1,183,400	—	—	—	—	—
2013-08-05	$47.40	$47.65	$47.11	$47.47	610,900	—	—	—	—	—
2013-08-02	$47.27	$47.61	$47.02	$47.41	1,138,400	—	—	—	—	—
2013-08-01	$47.05	$47.47	$47.00	$47.26	1,443,200	—	—	—	—	—
2013-07-31	$46.62	$47.02	$46.33	$46.74	1,440,100	—	—	—	—	—
2013-07-30	$46.88	$47.17	$46.41	$46.45	1,002,000	—	—	—	—	—
2013-07-29	$46.58	$47.01	$46.43	$46.80	978,400	—	—	—	—	—
2013-07-26	$46.00	$46.65	$45.80	$46.64	1,062,100	—	—	—	—	—
2013-07-25	$46.33	$46.39	$45.85	$46.11	1,540,900	—	—	—	—	—
2013-07-24	$47.64	$47.64	$46.04	$46.32	2,311,300	—	—	—	—	—
2013-07-23	$47.92	$47.95	$47.53	$47.68	1,062,800	—	—	—	—	—
2013-07-22	$48.03	$48.19	$47.58	$47.82	999,300	—	—	—	—	—
2013-07-19	$47.95	$48.31	$47.77	$48.29	1,117,800	—	—	—	—	—
2013-07-18	$47.77	$47.98	$47.62	$47.91	602,600	—	—	—	—	—
2013-07-17	$47.56	$47.73	$47.45	$47.70	615,700	—	—	—	—	—
2013-07-16	$47.00	$47.48	$46.98	$47.31	649,400	—	—	—	—	—
2013-07-15	$47.39	$47.73	$47.33	$47.50	531,000	—	—	—	—	—
2013-07-12	$47.64	$47.79	$47.23	$47.46	828,800	—	—	—	—	—
2013-07-11	$47.44	$47.73	$47.36	$47.57	916,400	—	—	—	—	—
2013-07-10	$46.58	$47.03	$46.40	$46.96	1,045,300	—	—	—	—	—
2013-07-09	$46.69	$46.94	$46.38	$46.60	887,200	—	—	—	—	—
2013-07-08	$46.51	$46.72	$46.13	$46.39	735,600	—	—	—	—	—
2013-07-05	$46.74	$46.82	$45.89	$46.37	880,800	—	—	—	—	—
2013-07-03	$46.36	$46.58	$45.95	$46.58	787,900	—	—	—	—	—
2013-07-02	$46.39	$46.72	$46.25	$46.60	1,013,400	—	—	—	—	—
2013-07-01	$46.21	$46.61	$45.99	$46.41	1,155,300	—	—	—	—	—
2013-06-28	$46.00	$46.23	$45.93	$45.93	1,911,000	—	—	—	—	—
2013-06-27	$45.90	$46.38	$45.73	$46.00	1,039,100	—	—	—	—	—
2013-06-26	$45.34	$45.90	$45.23	$45.64	823,600	—	—	—	—	—
2013-06-25	$45.44	$45.46	$44.70	$44.98	1,682,200	—	—	—	—	—
2013-06-24	$45.13	$45.56	$44.92	$45.19	1,359,900	—	—	—	—	—
2013-06-21	$45.57	$45.73	$45.08	$45.54	2,279,700	—	—	—	—	—
2013-06-20	$46.34	$46.62	$45.36	$45.38	1,484,900	—	—	—	—	—
2013-06-19	$47.29	$47.65	$46.60	$46.60	837,900	—	—	—	—	—
2013-06-18	$47.11	$47.45	$46.93	$47.43	625,100	—	—	—	—	—
2013-06-17	$47.15	$47.30	$46.86	$47.10	845,900	—	—	—	—	—
2013-06-14	$46.90	$47.41	$46.74	$46.93	1,037,800	—	—	—	—	—
2013-06-13	$46.78	$46.92	$46.14	$46.81	1,238,600	—	—	—	$0.38	—
2013-06-12	$46.91	$47.12	$46.57	$47.00	1,658,200	—	—	—	—	—
2013-06-11	$46.66	$46.93	$46.32	$46.66	1,318,200	—	—	—	—	—
2013-06-10	$46.52	$47.05	$46.13	$47.05	1,521,000	—	—	—	—	—
2013-06-07	$46.43	$46.71	$46.14	$46.33	1,021,600	—	—	—	—	—
2013-06-06	$46.49	$46.50	$45.56	$46.08	1,251,800	—	—	—	—	—
2013-06-05	$46.76	$46.81	$46.33	$46.49	1,087,400	—	—	—	—	—
2013-06-04	$47.05	$47.40	$46.27	$46.91	1,715,800	—	—	—	—	—
2013-06-03	$46.11	$47.02	$45.38	$47.02	1,902,100	—	—	—	—	—
2013-05-31	$46.75	$46.87	$45.97	$45.98	1,538,200	—	—	—	—	—
2013-05-30	$47.60	$47.74	$46.92	$46.96	992,300	—	—	—	—	—
2013-05-29	$48.37	$48.39	$47.40	$47.46	1,126,600	—	—	—	—	—
2013-05-28	$48.54	$49.00	$48.31	$48.58	1,311,100	—	—	—	—	—
2013-05-24	$47.52	$48.18	$47.40	$48.09	1,021,400	—	—	—	—	—
2013-05-23	$47.95	$48.00	$47.52	$47.63	1,618,400	—	—	—	—	—
2013-05-22	$48.22	$49.06	$47.90	$48.26	1,500,200	—	—	—	—	—
2013-05-21	$48.85	$48.97	$48.14	$48.28	1,790,700	—	—	—	—	—
2013-05-20	$49.25	$49.28	$48.69	$48.77	972,500	—	—	—	—	—
2013-05-17	$49.65	$49.76	$48.82	$49.25	1,283,500	—	—	—	—	—
2013-05-16	$50.19	$50.19	$49.28	$49.59	1,979,500	—	—	—	—	—
2013-05-15	$49.31	$50.37	$49.12	$50.36	1,410,800	—	—	—	—	—
2013-05-14	$48.92	$49.33	$48.84	$49.30	1,143,900	—	—	—	—	—
2013-05-13	$48.86	$49.13	$48.70	$48.92	887,800	—	—	—	—	—
2013-05-10	$48.72	$49.02	$48.54	$49.00	929,300	—	—	—	—	—
2013-05-09	$49.24	$49.44	$48.50	$48.62	1,265,900	—	—	—	—	—
2013-05-08	$49.42	$49.49	$49.05	$49.40	802,500	—	—	—	—	—
2013-05-07	$49.30	$49.50	$49.07	$49.49	1,120,600	—	—	—	—	—
2013-05-06	$49.20	$49.40	$48.93	$49.32	1,647,100	—	—	—	—	—
2013-05-03	$48.95	$49.26	$48.65	$49.20	1,244,600	—	—	—	—	—
2013-05-02	$48.09	$48.68	$48.09	$48.68	1,335,300	—	—	—	—	—
2013-05-01	$48.66	$48.87	$47.88	$48.06	1,110,800	—	—	—	—	—
2013-04-30	$48.01	$48.86	$47.80	$48.83	1,726,400	—	—	—	—	—
2013-04-29	$48.16	$48.32	$47.97	$48.13	875,000	—	—	—	—	—
2013-04-26	$48.10	$48.19	$47.84	$48.08	1,282,100	—	—	—	—	—
2013-04-25	$48.28	$48.44	$47.88	$48.12	1,959,000	—	—	—	—	—
2013-04-24	$48.71	$50.29	$48.06	$48.19	3,140,100	—	—	—	—	—
2013-04-23	$47.53	$48.12	$47.40	$47.78	1,852,400	—	—	—	—	—
2013-04-22	$48.02	$48.12	$47.69	$47.88	1,509,500	—	—	—	—	—
2013-04-19	$47.30	$48.26	$47.30	$48.07	1,679,800	—	—	—	—	—
2013-04-18	$47.03	$47.54	$47.03	$47.11	1,696,800	—	—	—	—	—
2013-04-17	$47.39	$47.49	$46.76	$46.93	1,467,000	—	—	—	—	—
2013-04-16	$47.18	$47.64	$46.97	$47.52	1,549,700	—	—	—	—	—
2013-04-15	$47.39	$47.66	$46.73	$46.73	1,222,000	—	—	—	—	—
2013-04-12	$47.14	$47.77	$47.14	$47.64	1,317,400	—	—	—	—	—
2013-04-11	$47.08	$47.74	$47.04	$47.61	1,851,200	—	—	—	—	—
2013-04-10	$46.51	$47.52	$46.40	$46.98	1,777,600	—	—	—	—	—
2013-04-09	$46.75	$46.82	$46.22	$46.35	947,000	—	—	—	—	—
2013-04-08	$46.10	$46.73	$45.89	$46.68	999,700	—	—	—	—	—
2013-04-05	$46.13	$46.22	$45.74	$46.12	1,003,800	—	—	—	—	—
2013-04-04	$46.37	$46.61	$46.06	$46.50	995,400	—	—	—	—	—
2013-04-03	$46.80	$46.83	$45.94	$46.29	1,417,800	—	—	—	—	—
2013-04-02	$46.81	$46.84	$46.51	$46.64	1,281,900	—	—	—	—	—
2013-04-01	$46.90	$47.00	$46.59	$46.67	902,700	—	—	—	—	—
2013-03-28	$46.77	$47.03	$46.60	$46.95	1,128,300	—	—	—	—	—
2013-03-27	$46.46	$46.67	$46.24	$46.67	966,400	—	—	—	—	—
2013-03-26	$46.50	$46.95	$46.44	$46.70	920,600	—	—	—	—	—
2013-03-25	$46.46	$46.60	$46.05	$46.36	1,147,100	—	—	—	—	—
2013-03-22	$45.90	$46.45	$45.82	$46.42	1,455,400	—	—	—	—	—
2013-03-21	$45.74	$46.00	$45.56	$45.60	1,104,600	—	—	—	—	—
2013-03-20	$45.04	$45.91	$44.83	$45.78	3,084,400	—	—	—	—	—
2013-03-19	$44.47	$45.10	$44.42	$44.98	1,640,100	—	—	—	—	—
2013-03-18	$43.89	$44.43	$43.81	$44.35	1,307,400	—	—	—	—	—
2013-03-15	$43.58	$44.13	$43.53	$44.07	2,138,700	—	—	—	—	—
2013-03-14	$43.81	$43.91	$43.56	$43.78	1,011,500	—	—	—	—	—
2013-03-13	$43.92	$44.18	$43.70	$43.72	1,164,200	—	—	—	$0.38	—
2013-03-12	$44.16	$44.42	$43.98	$44.39	5,039,200	—	—	—	—	—
2013-03-11	$43.98	$44.15	$43.60	$44.14	5,795,100	—	—	—	—	—
2013-03-08	$43.93	$44.25	$43.86	$44.00	3,860,000	—	—	—	—	—
2013-03-07	$44.11	$44.38	$43.65	$43.85	1,527,700	—	—	—	—	—
2013-03-06	$44.29	$44.33	$43.94	$44.18	1,805,900	—	—	—	—	—
2013-03-05	$43.93	$44.34	$43.83	$44.28	1,426,400	—	—	—	—	—
2013-03-04	$43.71	$43.85	$43.39	$43.82	1,371,200	—	—	—	—	—
2013-03-01	$43.62	$43.91	$43.29	$43.78	2,112,100	—	—	—	—	—
2013-02-28	$43.26	$43.74	$43.13	$43.62	2,217,100	—	—	—	—	—
2013-02-27	$42.83	$43.27	$42.71	$43.20	1,631,000	—	—	—	—	—
2013-02-26	$42.94	$43.03	$42.61	$42.79	1,666,400	—	—	—	—	—
2013-02-25	$43.01	$43.36	$42.72	$42.72	2,530,900	—	—	—	—	—
2013-02-22	$42.67	$42.99	$42.56	$42.90	1,796,100	—	—	—	—	—
2013-02-21	$42.58	$42.71	$42.27	$42.57	2,203,800	—	—	—	—	—
2013-02-20	$43.06	$43.19	$42.44	$42.47	2,806,300	—	—	—	—	—
2013-02-19	$42.83	$43.10	$42.80	$43.00	2,958,500	—	—	—	—	—
2013-02-15	$42.76	$43.12	$42.55	$42.91	4,157,700	—	—	—	—	—
2013-02-14	$42.71	$43.04	$42.61	$42.80	4,137,300	—	—	—	—	—
2013-02-13	$42.83	$43.32	$42.10	$42.69	7,704,900	—	—	—	—	—
2013-02-12	$45.30	$45.57	$45.16	$45.32	1,696,300	—	—	—	—	—
2013-02-11	$45.72	$45.83	$45.38	$45.42	1,099,300	—	—	—	—	—
2013-02-08	$45.96	$46.10	$45.58	$45.73	949,800	—	—	—	—	—
2013-02-07	$46.04	$46.26	$45.86	$45.98	580,400	—	—	—	—	—
2013-02-06	$45.77	$46.37	$45.73	$46.04	1,051,600	—	—	—	—	—
2013-02-05	$45.68	$46.16	$45.65	$45.90	926,800	—	—	—	—	—
2013-02-04	$45.15	$45.74	$45.10	$45.42	1,509,500	—	—	—	—	—
2013-02-01	$45.36	$45.45	$45.10	$45.24	1,085,600	—	—	—	—	—
2013-01-31	$45.25	$45.39	$45.00	$45.07	990,100	—	—	—	—	—
2013-01-30	$44.99	$45.41	$44.92	$45.30	1,171,200	—	—	—	—	—
2013-01-29	$44.60	$45.17	$44.57	$45.01	1,172,300	—	—	—	—	—
2013-01-28	$44.64	$44.84	$44.53	$44.65	925,600	—	—	—	—	—
2013-01-25	$44.69	$44.69	$44.34	$44.56	979,100	—	—	—	—	—
2013-01-24	$44.42	$44.74	$44.34	$44.54	1,011,200	—	—	—	—	—
2013-01-23	$45.03	$45.13	$44.12	$44.28	3,194,800	—	—	—	—	—
2013-01-22	$45.24	$45.40	$44.88	$45.20	1,396,300	—	—	—	—	—
2013-01-18	$44.90	$45.41	$44.89	$45.30	1,182,700	—	—	—	—	—
2013-01-17	$45.10	$45.23	$44.87	$45.07	1,344,300	—	—	—	—	—
2013-01-16	$45.20	$45.27	$44.91	$44.94	1,043,800	—	—	—	—	—
2013-01-15	$45.09	$45.39	$44.99	$45.28	897,000	—	—	—	—	—
2013-01-14	$44.95	$45.26	$44.95	$45.19	979,700	—	—	—	—	—
2013-01-11	$45.24	$45.39	$44.79	$45.08	1,381,200	—	—	—	—	—
2013-01-10	$45.90	$45.99	$45.65	$45.76	808,800	—	—	—	—	—
2013-01-09	$45.48	$45.81	$45.48	$45.70	576,900	—	—	—	—	—
2013-01-08	$45.15	$45.40	$45.04	$45.38	559,200	—	—	—	—	—
2013-01-07	$45.48	$45.60	$45.21	$45.24	658,600	—	—	—	—	—
2013-01-04	$45.45	$45.98	$45.43	$45.68	735,200	—	—	—	—	—
2013-01-03	$45.56	$45.63	$45.29	$45.42	983,500	—	—	—	—	—
2013-01-02	$44.80	$45.63	$44.68	$45.60	1,285,800	—	—	—	—	—
2012-12-31	$43.80	$44.19	$43.58	$44.18	611,700	—	—	—	—	—
2012-12-28	$44.03	$44.24	$43.85	$43.88	446,400	—	—	—	—	—
2012-12-27	$44.26	$44.51	$43.93	$44.21	551,800	—	—	—	—	—
2012-12-26	$44.69	$44.74	$44.27	$44.28	541,800	—	—	—	—	—
2012-12-24	$44.56	$44.74	$44.50	$44.70	247,200	—	—	—	—	—
2012-12-21	$44.58	$44.95	$44.42	$44.68	1,659,000	—	—	—	—	—
2012-12-20	$44.52	$44.91	$44.52	$44.82	860,700	—	—	—	—	—
2012-12-19	$44.76	$44.85	$44.47	$44.48	931,000	—	—	—	—	—
2012-12-18	$44.54	$44.81	$44.28	$44.69	1,080,500	—	—	—	—	—
2012-12-17	$44.73	$44.88	$44.39	$44.59	1,114,200	—	—	—	—	—
2012-12-14	$44.31	$44.77	$44.29	$44.63	952,800	—	—	—	—	—
2012-12-13	$45.01	$45.03	$44.23	$44.43	1,234,900	—	—	—	$0.34	—
2012-12-12	$45.71	$45.71	$45.00	$45.18	1,760,000	—	—	—	—	—
2012-12-11	$45.94	$45.99	$45.47	$45.54	2,120,000	—	—	—	—	—
2012-12-10	$45.45	$46.06	$45.44	$45.91	1,086,400	—	—	—	—	—
2012-12-07	$45.63	$45.70	$45.22	$45.51	1,696,200	—	—	—	—	—
2012-12-06	$45.44	$45.72	$45.36	$45.50	1,084,000	—	—	—	—	—
2012-12-05	$45.14	$45.62	$45.00	$45.45	1,000,400	—	—	—	—	—
2012-12-04	$44.82	$45.14	$44.80	$45.01	1,339,900	—	—	—	—	—
2012-12-03	$45.01	$45.19	$44.74	$44.84	1,121,400	—	—	—	—	—
2012-11-30	$44.85	$44.96	$44.55	$44.85	1,605,900	—	—	—	—	—
2012-11-29	$44.69	$44.88	$44.42	$44.85	1,170,300	—	—	—	—	—
2012-11-28	$44.03	$44.68	$44.00	$44.66	973,800	—	—	—	—	—
2012-11-27	$44.27	$44.59	$44.08	$44.23	999,200	—	—	—	—	—
2012-11-26	$44.54	$44.90	$44.20	$44.24	1,151,000	—	—	—	—	—
2012-11-23	$44.07	$44.81	$43.81	$44.81	333,800	—	—	—	—	—
2012-11-21	$43.93	$44.08	$43.65	$44.03	682,700	—	—	—	—	—
2012-11-20	$43.39	$43.89	$43.26	$43.87	1,540,100	—	—	—	—	—
2012-11-19	$43.22	$43.49	$43.07	$43.45	1,115,500	—	—	—	—	—
2012-11-16	$42.59	$43.05	$42.25	$42.85	2,482,900	—	—	—	—	—
2012-11-15	$42.95	$43.32	$42.53	$42.60	2,350,500	—	—	—	—	—
2012-11-14	$43.48	$43.77	$42.95	$43.01	1,673,200	—	—	—	—	—
2012-11-13	$43.83	$44.15	$43.44	$43.45	2,794,700	—	—	—	—	—
2012-11-12	$43.39	$44.56	$43.27	$43.96	2,070,900	—	—	—	—	—
2012-11-09	$43.09	$43.69	$43.00	$43.51	956,000	—	—	—	—	—
2012-11-08	$43.40	$43.62	$43.00	$43.24	1,627,800	—	—	—	—	—
2012-11-07	$43.53	$43.78	$43.05	$43.54	1,091,100	—	—	—	—	—
2012-11-06	$43.42	$43.77	$43.11	$43.72	892,100	—	—	—	—	—
2012-11-05	$42.90	$43.50	$42.73	$43.29	1,015,900	—	—	—	—	—
2012-11-02	$43.50	$43.62	$42.91	$42.94	1,310,400	—	—	—	—	—
2012-11-01	$42.88	$43.42	$42.79	$43.28	1,373,600	—	—	—	—	—
2012-10-31	$42.72	$43.14	$42.50	$42.85	1,297,500	—	—	—	—	—
2012-10-26	$42.78	$42.82	$42.62	$42.76	1,309,300	—	—	—	—	—
2012-10-25	$42.91	$43.00	$42.54	$42.92	1,531,800	—	—	—	—	—
2012-10-24	$43.58	$43.58	$42.46	$42.61	3,856,100	—	—	—	—	—
2012-10-23	$43.98	$44.16	$43.69	$44.05	1,886,200	—	—	—	—	—
2012-10-22	$44.28	$44.36	$43.86	$44.33	1,555,900	—	—	—	—	—
2012-10-19	$45.14	$45.25	$44.42	$44.46	1,121,700	—	—	—	—	—
2012-10-18	$44.63	$45.30	$44.62	$45.27	1,093,500	—	—	—	—	—
2012-10-17	$44.38	$44.97	$44.36	$44.69	1,254,000	—	—	—	—	—
2012-10-16	$43.71	$44.64	$43.71	$44.58	1,203,100	—	—	—	—	—
2012-10-15	$43.50	$43.82	$43.19	$43.66	678,800	—	—	—	—	—
2012-10-12	$43.52	$43.69	$43.41	$43.46	1,176,500	—	—	—	—	—
2012-10-11	$43.32	$43.67	$43.29	$43.41	1,013,900	—	—	—	—	—
2012-10-10	$43.80	$43.99	$42.99	$43.23	2,044,100	—	—	—	—	—
2012-10-09	$44.06	$44.30	$43.80	$43.91	1,562,900	—	—	—	—	—
2012-10-08	$44.03	$44.23	$43.78	$44.05	857,300	—	—	—	—	—
2012-10-05	$43.77	$44.32	$43.77	$44.02	3,027,400	—	—	—	—	—
2012-10-04	$44.36	$44.42	$43.65	$43.75	1,714,400	—	—	—	—	—
2012-10-03	$44.70	$44.72	$44.18	$44.30	1,507,600	—	—	—	—	—
2012-10-02	$44.80	$44.80	$44.41	$44.65	1,605,200	—	—	—	—	—
2012-10-01	$44.46	$44.89	$44.25	$44.63	1,999,300	—	—	—	—	—
2012-09-28	$44.32	$44.62	$44.16	$44.53	2,582,500	—	—	—	—	—
2012-09-27	$43.98	$44.44	$43.62	$44.40	1,162,300	—	—	—	—	—
2012-09-26	$43.71	$44.12	$43.71	$43.96	1,359,200	—	—	—	—	—
2012-09-25	$44.00	$44.10	$43.61	$43.69	1,333,100	—	—	—	—	—
2012-09-24	$43.46	$43.99	$43.43	$43.87	1,294,400	—	—	—	—	—
2012-09-21	$44.61	$44.64	$43.72	$43.77	1,817,100	—	—	—	—	—
2012-09-20	$44.64	$44.86	$44.24	$44.46	1,742,800	—	—	—	—	—
2012-09-19	$44.49	$44.88	$44.40	$44.69	1,300,300	—	—	—	—	—
2012-09-18	$44.08	$44.45	$43.93	$44.37	1,241,900	—	—	—	—	—
2012-09-17	$43.99	$44.32	$43.56	$44.03	3,894,800	—	—	—	—	—
2012-09-14	$45.47	$45.47	$43.97	$44.08	2,364,100	—	—	—	—	—
2012-09-13	$44.67	$45.51	$44.55	$45.40	1,290,100	—	—	—	$0.34	—
2012-09-12	$44.88	$44.98	$44.69	$44.84	1,468,600	—	—	—	—	—
2012-09-11	$44.69	$44.88	$44.53	$44.83	1,736,700	—	—	—	—	—
2012-09-10	$44.82	$44.92	$44.50	$44.57	1,245,200	—	—	—	—	—
2012-09-07	$45.44	$45.52	$44.80	$44.94	936,800	—	—	—	—	—
2012-09-06	$45.00	$45.52	$44.90	$45.44	1,444,700	—	—	—	—	—
2012-09-05	$44.88	$44.96	$44.60	$44.79	1,091,600	—	—	—	—	—
2012-09-04	$44.77	$44.94	$44.65	$44.93	825,700	—	—	—	—	—
2012-08-31	$44.83	$44.89	$44.48	$44.81	784,800	—	—	—	—	—
2012-08-30	$44.81	$44.87	$44.46	$44.60	818,900	—	—	—	—	—
2012-08-29	$45.00	$45.09	$44.88	$45.06	706,800	—	—	—	—	—
2012-08-28	$45.25	$45.30	$44.99	$44.99	647,800	—	—	—	—	—
2012-08-27	$45.27	$45.52	$45.06	$45.34	541,700	—	—	—	—	—
2012-08-24	$44.57	$45.25	$44.57	$45.19	1,074,200	—	—	—	—	—
2012-08-23	$45.21	$45.23	$44.59	$44.67	1,547,300	—	—	—	—	—
2012-08-22	$45.19	$45.42	$45.07	$45.33	717,800	—	—	—	—	—
2012-08-21	$45.45	$45.54	$45.17	$45.32	1,210,100	—	—	—	—	—
2012-08-20	$45.05	$45.43	$44.89	$45.43	701,500	—	—	—	—	—
2012-08-17	$44.97	$45.17	$44.95	$45.16	1,443,800	—	—	—	—	—
2012-08-16	$44.90	$45.13	$44.79	$44.91	1,291,000	—	—	—	—	—
2012-08-15	$45.01	$45.23	$44.88	$45.04	759,600	—	—	—	—	—
2012-08-14	$44.85	$45.06	$44.82	$44.97	978,700	—	—	—	—	—
2012-08-13	$44.91	$45.16	$44.69	$44.69	917,200	—	—	—	—	—
2012-08-10	$44.90	$45.14	$44.60	$45.03	862,000	—	—	—	—	—
2012-08-09	$45.29	$45.47	$44.93	$45.01	868,600	—	—	—	—	—
2012-08-08	$45.22	$45.61	$45.07	$45.48	1,354,100	—	—	—	—	—
2012-08-07	$45.36	$45.59	$44.86	$45.23	1,734,300	—	—	—	—	—
2012-08-06	$45.70	$45.85	$45.37	$45.37	979,100	—	—	—	—	—
2012-08-03	$45.56	$45.75	$45.45	$45.60	925,900	—	—	—	—	—
2012-08-02	$45.33	$45.65	$44.86	$45.10	862,900	—	—	—	—	—
2012-08-01	$45.69	$45.71	$45.22	$45.45	1,490,500	—	—	—	—	—
2012-07-31	$45.56	$45.78	$45.27	$45.58	1,453,400	—	—	—	—	—
2012-07-30	$45.46	$45.84	$45.30	$45.58	1,046,100	—	—	—	—	—
2012-07-27	$44.95	$45.72	$44.71	$45.59	2,282,200	—	—	—	—	—
2012-07-26	$44.43	$44.85	$42.34	$44.66	3,044,200	—	—	—	—	—
2012-07-25	$43.35	$44.03	$43.17	$43.77	2,122,000	—	—	—	—	—
2012-07-24	$43.45	$43.65	$42.91	$43.34	1,287,700	—	—	—	—	—
2012-07-23	$43.39	$43.59	$43.02	$43.50	832,000	—	—	—	—	—
2012-07-20	$43.81	$43.92	$43.47	$43.78	1,122,400	—	—	—	—	—
2012-07-19	$44.07	$44.40	$43.87	$43.95	1,117,600	—	—	—	—	—
2012-07-18	$43.62	$44.17	$43.57	$44.09	1,168,300	—	—	—	—	—
2012-07-17	$43.58	$43.83	$43.23	$43.64	2,454,000	—	—	—	—	—
2012-07-16	$44.00	$44.25	$43.36	$43.39	1,329,600	—	—	—	—	—
2012-07-13	$43.86	$44.19	$43.71	$44.09	995,600	—	—	—	—	—
2012-07-12	$43.50	$43.82	$43.24	$43.70	1,286,400	—	—	—	—	—
2012-07-11	$43.86	$43.89	$43.36	$43.63	937,200	—	—	—	—	—
2012-07-10	$43.45	$43.99	$43.39	$43.84	1,311,500	—	—	—	—	—
2012-07-09	$43.37	$43.65	$43.10	$43.23	1,088,000	—	—	—	—	—
2012-07-06	$43.58	$43.81	$43.25	$43.31	1,065,400	—	—	—	—	—
2012-07-05	$43.80	$44.00	$43.68	$43.92	1,309,800	—	—	—	—	—
2012-07-03	$43.52	$43.95	$43.47	$43.90	630,600	—	—	—	—	—
2012-07-02	$43.61	$43.85	$43.40	$43.54	1,257,900	—	—	—	—	—
2012-06-29	$43.57	$43.88	$43.47	$43.75	1,975,500	—	—	—	—	—
2012-06-28	$42.61	$43.49	$42.24	$43.47	2,103,100	—	—	—	—	—
2012-06-27	$42.64	$43.03	$42.58	$42.79	1,211,300	—	—	—	—	—
2012-06-26	$42.70	$42.78	$42.17	$42.52	1,408,900	—	—	—	—	—
2012-06-25	$42.60	$42.90	$42.54	$42.66	1,321,000	—	—	—	—	—
2012-06-22	$42.43	$43.26	$42.36	$42.90	2,596,400	—	—	—	—	—
2012-06-21	$42.71	$43.09	$42.21	$42.22	1,716,500	—	—	—	—	—
2012-06-20	$42.76	$42.87	$42.37	$42.66	1,071,400	—	—	—	—	—
2012-06-19	$42.94	$43.30	$42.74	$42.82	1,438,600	—	—	—	—	—
2012-06-18	$42.82	$43.04	$42.67	$42.90	1,237,100	—	—	—	—	—
2012-06-15	$43.00	$43.07	$42.65	$42.69	2,906,900	—	—	—	—	—
2012-06-14	$42.88	$43.13	$41.87	$42.87	3,511,100	—	—	—	$0.34	—
2012-06-13	$43.43	$43.50	$42.70	$43.22	4,131,100	—	—	—	—	—
2012-06-12	$42.99	$43.76	$42.81	$43.65	4,569,800	—	—	—	—	—
2012-06-11	$42.79	$42.95	$42.39	$42.45	2,263,100	—	—	—	—	—
2012-06-08	$41.88	$42.68	$41.79	$42.64	2,159,900	—	—	—	—	—
2012-06-07	$41.61	$42.14	$41.43	$41.86	1,916,600	—	—	—	—	—
2012-06-06	$40.91	$41.49	$40.86	$41.39	1,670,000	—	—	—	—	—
2012-06-05	$40.62	$40.94	$40.50	$40.84	1,018,100	—	—	—	—	—
2012-06-04	$40.74	$41.10	$40.57	$40.83	1,557,300	—	—	—	—	—
2012-06-01	$40.81	$41.03	$40.50	$40.63	2,124,000	—	—	—	—	—
2012-05-31	$41.57	$41.57	$41.11	$41.26	2,575,000	—	—	—	—	—
2012-05-30	$40.97	$41.23	$40.80	$41.09	2,172,300	—	—	—	—	—
2012-05-29	$41.21	$41.21	$40.74	$41.10	1,827,800	—	—	—	—	—
2012-05-25	$40.71	$41.27	$40.62	$41.09	1,696,300	—	—	—	—	—
2012-05-24	$41.14	$41.31	$40.57	$40.76	2,326,500	—	—	—	—	—
2012-05-23	$40.75	$41.15	$40.59	$41.12	1,716,500	—	—	—	—	—
2012-05-22	$40.70	$41.22	$40.50	$40.91	2,049,600	—	—	—	—	—
2012-05-21	$40.36	$40.61	$40.22	$40.57	1,938,500	—	—	—	—	—
2012-05-18	$40.94	$40.94	$40.13	$40.25	2,824,400	—	—	—	—	—
2012-05-17	$41.15	$41.20	$40.82	$40.83	2,164,900	—	—	—	—	—
2012-05-16	$40.48	$41.34	$40.24	$41.09	2,834,000	—	—	—	—	—
2012-05-15	$40.73	$40.75	$40.33	$40.43	2,119,800	—	—	—	—	—
2012-05-14	$40.67	$40.84	$40.35	$40.81	1,834,000	—	—	—	—	—
2012-05-11	$41.00	$41.31	$40.91	$40.95	1,353,800	—	—	—	—	—
2012-05-10	$41.06	$41.35	$40.76	$41.18	1,915,400	—	—	—	—	—
2012-05-09	$40.33	$41.20	$40.28	$40.95	2,531,000	—	—	—	—	—
2012-05-08	$39.73	$40.77	$39.65	$40.59	3,331,100	—	—	—	—	—
2012-05-07	$39.96	$40.23	$39.59	$39.82	2,878,000	—	—	—	—	—
2012-05-04	$40.10	$40.39	$39.92	$39.92	1,967,300	—	—	—	—	—
2012-05-03	$41.17	$41.40	$40.01	$40.11	4,329,200	—	—	—	—	—
2012-05-02	$40.50	$42.05	$40.33	$41.32	3,512,500	—	—	—	—	—
2012-05-01	$40.46	$40.68	$40.21	$40.52	1,374,900	—	—	—	—	—
2012-04-30	$39.64	$41.03	$39.64	$40.58	4,467,100	—	—	—	—	—
2012-04-27	$39.86	$39.94	$39.43	$39.71	1,823,600	—	—	—	—	—
2012-04-26	$39.78	$39.98	$39.47	$39.71	2,730,700	—	—	—	—	—
2012-04-25	$39.49	$39.66	$38.25	$39.31	5,330,700	—	—	—	—	—
2012-04-24	$40.00	$40.59	$39.98	$40.32	2,150,600	—	—	—	—	—
2012-04-23	$40.25	$40.26	$39.89	$39.96	2,129,300	—	—	—	—	—
2012-04-20	$40.56	$40.70	$40.51	$40.59	1,474,800	—	—	—	—	—
2012-04-19	$40.44	$40.70	$40.38	$40.50	1,743,300	—	—	—	—	—
2012-04-18	$40.00	$40.44	$39.90	$40.39	1,921,200	—	—	—	—	—
2012-04-17	$39.63	$40.21	$39.45	$40.08	1,695,100	—	—	—	—	—
2012-04-16	$39.26	$39.54	$39.07	$39.36	1,863,300	—	—	—	—	—
2012-04-13	$39.08	$39.76	$39.08	$39.26	3,625,100	—	—	—	—	—
2012-04-12	$39.40	$39.41	$38.76	$39.14	1,519,800	—	—	—	—	—
2012-04-11	$39.54	$39.63	$39.33	$39.47	1,391,000	—	—	—	—	—
2012-04-10	$39.77	$39.79	$39.28	$39.28	2,386,900	—	—	—	—	—
2012-04-09	$40.29	$40.29	$39.55	$39.77	1,854,800	—	—	—	—	—
2012-04-05	$40.15	$40.55	$39.85	$40.54	2,216,900	—	—	—	—	—
2012-04-04	$40.35	$40.43	$40.17	$40.30	1,943,100	—	—	—	—	—
2012-04-03	$40.64	$40.64	$40.24	$40.46	2,091,000	—	—	—	—	—
2012-04-02	$40.23	$40.63	$40.13	$40.62	2,448,900	—	—	—	—	—
2012-03-30	$39.89	$40.26	$39.76	$40.21	3,485,700	—	—	—	—	—
2012-03-29	$38.59	$39.75	$38.52	$39.75	2,388,200	—	—	—	—	—
2012-03-28	$38.62	$38.81	$38.44	$38.69	1,816,600	—	—	—	—	—
2012-03-27	$38.73	$38.88	$38.55	$38.57	1,407,600	—	—	—	—	—
2012-03-26	$38.94	$39.37	$38.67	$38.76	1,938,200	—	—	—	—	—
2012-03-23	$39.02	$39.05	$38.55	$38.77	1,528,100	—	—	—	—	—
2012-03-22	$38.33	$38.96	$38.20	$38.95	1,842,700	—	—	—	—	—
2012-03-21	$38.39	$38.65	$38.35	$38.60	1,454,900	—	—	—	—	—
2012-03-20	$38.52	$38.57	$38.35	$38.38	1,437,800	—	—	—	—	—
2012-03-19	$38.43	$38.77	$38.32	$38.66	1,210,700	—	—	—	—	—
2012-03-16	$38.48	$38.58	$38.10	$38.55	2,744,000	—	—	—	—	—
2012-03-15	$38.27	$38.56	$38.00	$38.45	1,731,000	—	—	—	$0.34	—
2012-03-14	$38.94	$39.09	$38.58	$38.65	2,313,100	—	—	—	—	—
2012-03-13	$38.76	$39.00	$38.60	$38.93	1,502,900	—	—	—	—	—
2012-03-12	$38.20	$38.66	$37.92	$38.53	4,494,300	—	—	—	—	—
2012-03-09	$37.79	$38.15	$37.62	$38.09	4,157,500	—	—	—	—	—
2012-03-08	$37.90	$38.00	$37.60	$37.70	4,386,500	—	—	—	—	—
2012-03-07	$37.86	$37.95	$37.44	$37.68	1,587,900	—	—	—	—	—
2012-03-06	$37.71	$38.00	$37.70	$37.86	2,318,500	—	—	—	—	—
2012-03-05	$37.80	$37.89	$37.36	$37.86	2,337,800	—	—	—	—	—
2012-03-02	$38.18	$38.18	$37.57	$37.80	1,955,200	—	—	—	—	—
2012-03-01	$38.17	$38.74	$37.94	$38.14	2,436,300	—	—	—	—	—
2012-02-29	$38.10	$38.29	$37.88	$38.05	1,636,700	—	—	—	—	—
2012-02-28	$38.38	$38.48	$38.08	$38.12	1,807,000	—	—	—	—	—
2012-02-27	$38.29	$38.84	$38.21	$38.41	1,659,500	—	—	—	—	—
2012-02-24	$38.86	$38.99	$38.32	$38.59	2,076,800	—	—	—	—	—
2012-02-23	$38.85	$38.98	$38.67	$38.87	1,204,900	—	—	—	—	—
2012-02-22	$38.88	$39.27	$38.48	$38.88	1,617,100	—	—	—	—	—
2012-02-21	$39.45	$39.55	$39.07	$39.21	1,697,100	—	—	—	—	—
2012-02-17	$40.13	$40.18	$39.36	$39.55	2,427,700	—	—	—	—	—
2012-02-16	$39.81	$40.34	$39.58	$40.00	2,675,700	—	—	—	—	—
2012-02-15	$40.60	$41.77	$39.50	$39.90	4,420,600	—	—	—	—	—
2012-02-14	$38.72	$39.15	$38.50	$39.11	1,717,400	—	—	—	—	—
2012-02-13	$38.59	$38.77	$38.27	$38.64	1,439,900	—	—	—	—	—
2012-02-10	$37.79	$38.52	$37.73	$38.51	1,897,900	—	—	—	—	—
2012-02-09	$38.04	$38.16	$37.75	$38.13	1,794,400	—	—	—	—	—
2012-02-08	$38.41	$38.74	$38.10	$38.18	1,869,900	—	—	—	—	—
2012-02-07	$38.35	$38.74	$38.29	$38.46	1,735,800	—	—	—	—	—
2012-02-06	$38.44	$38.75	$38.22	$38.33	1,857,000	—	—	—	—	—
2012-02-03	$38.72	$39.27	$38.27	$38.65	2,725,500	—	—	—	—	—
2012-02-02	$38.90	$39.29	$38.89	$39.08	1,330,000	—	—	—	—	—
2012-02-01	$38.91	$39.35	$38.87	$39.05	1,383,400	—	—	—	—	—
2012-01-31	$38.56	$38.84	$38.40	$38.82	1,485,500	—	—	—	—	—
2012-01-30	$38.53	$38.69	$38.21	$38.37	1,526,100	—	—	—	—	—
2012-01-27	$38.90	$39.00	$38.70	$38.71	1,413,000	—	—	—	—	—
2012-01-26	$39.03	$39.67	$38.86	$39.08	2,485,300	—	—	—	—	—
2012-01-25	$37.66	$38.86	$37.62	$38.76	1,928,000	—	—	—	—	—
2012-01-24	$37.87	$38.06	$37.72	$37.80	1,495,300	—	—	—	—	—
2012-01-23	$37.62	$38.33	$37.62	$38.09	1,273,800	—	—	—	—	—
2012-01-20	$37.33	$37.70	$37.03	$37.67	2,385,200	—	—	—	—	—
2012-01-19	$37.59	$37.73	$37.23	$37.33	1,928,000	—	—	—	—	—
2012-01-18	$37.57	$37.78	$37.43	$37.72	1,397,200	—	—	—	—	—
2012-01-17	$38.18	$38.39	$37.56	$37.63	1,244,900	—	—	—	—	—
2012-01-13	$37.18	$37.95	$36.51	$37.82	2,768,800	—	—	—	—	—
2012-01-12	$38.16	$38.34	$37.77	$37.96	1,618,500	—	—	—	—	—
2012-01-11	$38.42	$38.52	$38.06	$38.15	1,453,800	—	—	—	—	—
2012-01-10	$38.70	$38.80	$38.48	$38.62	1,065,700	—	—	—	—	—
2012-01-09	$38.61	$38.74	$38.50	$38.52	715,800	—	—	—	—	—
2012-01-06	$38.78	$38.81	$38.48	$38.52	1,126,600	—	—	—	—	—
2012-01-05	$38.53	$38.87	$38.30	$38.79	2,057,700	—	—	—	—	—
2012-01-04	$38.32	$38.65	$38.31	$38.55	1,517,300	—	—	—	—	—
2012-01-03	$39.87	$39.98	$37.81	$38.34	3,213,100	—	—	—	—	—
2011-12-30	$39.86	$39.98	$39.35	$39.48	857,600	—	—	—	—	—
2011-12-29	$39.54	$40.06	$39.52	$39.91	907,100	—	—	—	—	—
2011-12-28	$39.90	$39.94	$39.36	$39.41	980,600	—	—	—	—	—
2011-12-27	$39.85	$40.06	$39.77	$39.88	1,270,600	—	—	—	—	—
2011-12-23	$39.35	$39.88	$39.20	$39.83	885,700	—	—	—	—	—
2011-12-22	$39.36	$39.52	$39.09	$39.28	1,124,200	—	—	—	—	—
2011-12-21	$39.24	$39.72	$39.16	$39.32	1,752,000	—	—	—	—	—
2011-12-20	$38.79	$39.53	$38.79	$39.24	1,876,900	—	—	—	—	—
2011-12-19	$38.94	$39.15	$38.37	$38.53	1,788,400	—	—	—	—	—
2011-12-16	$38.36	$39.03	$38.25	$38.81	3,245,100	—	—	—	—	—
2011-12-15	$37.69	$38.36	$37.47	$38.20	2,092,900	—	—	—	$0.32	—
2011-12-14	$37.71	$37.93	$37.49	$37.78	1,514,800	—	—	—	—	—
2011-12-13	$37.93	$38.49	$37.59	$37.66	1,892,100	—	—	—	—	—
2011-12-12	$37.79	$37.79	$37.26	$37.78	1,444,100	—	—	—	—	—
2011-12-09	$37.82	$37.97	$37.66	$37.82	1,253,000	—	—	—	—	—
2011-12-08	$37.60	$38.13	$37.60	$37.92	1,576,600	—	—	—	—	—
2011-12-07	$37.56	$37.84	$37.38	$37.73	1,201,500	—	—	—	—	—
2011-12-06	$37.81	$37.90	$37.44	$37.56	1,301,700	—	—	—	—	—
2011-12-05	$37.09	$37.71	$37.08	$37.70	1,865,700	—	—	—	—	—
2011-12-02	$36.82	$36.89	$36.60	$36.69	961,800	—	—	—	—	—
2011-12-01	$36.61	$37.06	$36.54	$36.64	1,155,500	—	—	—	—	—
2011-11-30	$36.22	$36.82	$36.22	$36.53	2,183,800	—	—	—	—	—
2011-11-29	$35.87	$36.05	$35.48	$35.57	2,928,700	—	—	—	—	—
2011-11-28	$35.43	$35.84	$35.33	$35.70	2,283,400	—	—	—	—	—
2011-11-25	$34.68	$35.23	$34.65	$34.96	497,400	—	—	—	—	—
2011-11-23	$35.29	$35.32	$34.72	$34.78	1,472,300	—	—	—	—	—
2011-11-22	$35.74	$35.85	$35.48	$35.68	1,121,100	—	—	—	—	—
2011-11-21	$36.30	$36.60	$35.83	$35.83	1,601,700	—	—	—	—	—
2011-11-18	$36.18	$37.02	$36.05	$36.72	2,886,000	—	—	—	—	—
2011-11-17	$36.00	$36.48	$35.55	$35.79	1,644,300	—	—	—	—	—
2011-11-16	$36.49	$36.75	$36.00	$36.07	1,633,000	—	—	—	—	—
2011-11-15	$36.54	$36.86	$36.46	$36.72	1,177,800	—	—	—	—	—
2011-11-14	$37.17	$37.39	$36.46	$36.53	1,502,600	—	—	—	—	—
2011-11-11	$37.64	$37.68	$37.17	$37.19	1,680,500	—	—	—	—	—
2011-11-10	$36.89	$37.42	$36.57	$37.40	2,266,700	—	—	—	—	—
2011-11-09	$36.53	$36.80	$36.20	$36.49	1,806,500	—	—	—	—	—
2011-11-08	$37.39	$37.45	$36.75	$37.08	1,927,500	—	—	—	—	—
2011-11-07	$37.23	$37.47	$36.63	$37.40	1,917,500	—	—	—	—	—
2011-11-04	$37.44	$37.49	$37.03	$37.13	1,825,400	—	—	—	—	—
2011-11-03	$37.31	$37.79	$37.08	$37.72	1,436,700	—	—	—	—	—
2011-11-02	$37.03	$37.57	$36.75	$37.09	1,521,600	—	—	—	—	—
2011-11-01	$36.89	$37.08	$36.44	$36.60	2,002,400	—	—	—	—	—
2011-10-31	$36.99	$38.17	$36.97	$37.45	2,270,000	—	—	—	—	—
2011-10-28	$37.13	$37.64	$36.84	$37.39	2,746,300	—	—	—	—	—
2011-10-27	$38.66	$38.66	$36.59	$36.85	4,769,100	—	—	—	—	—
2011-10-26	$39.75	$40.05	$37.14	$37.91	4,602,200	—	—	—	—	—
2011-10-25	$39.98	$40.24	$39.31	$39.34	1,855,500	—	—	—	—	—
2011-10-24	$40.03	$40.25	$39.99	$40.12	1,740,700	—	—	—	—	—
2011-10-21	$39.92	$40.12	$39.84	$40.08	2,250,500	—	—	—	—	—
2011-10-20	$39.31	$39.54	$39.13	$39.44	1,073,900	—	—	—	—	—
2011-10-19	$39.38	$39.75	$39.15	$39.22	1,230,600	—	—	—	—	—
2011-10-18	$39.12	$39.82	$38.46	$39.48	1,422,800	—	—	—	—	—
2011-10-17	$39.71	$39.82	$39.03	$39.22	1,297,500	—	—	—	—	—
2011-10-14	$39.90	$40.02	$39.64	$39.80	1,124,800	—	—	—	—	—
2011-10-13	$39.48	$39.93	$39.27	$39.70	1,184,000	—	—	—	—	—
2011-10-12	$39.10	$39.81	$38.98	$39.72	2,249,700	—	—	—	—	—
2011-10-11	$39.00	$39.14	$38.74	$38.94	1,553,600	—	—	—	—	—
2011-10-10	$39.10	$39.25	$38.72	$39.24	1,386,400	—	—	—	—	—
2011-10-07	$38.08	$38.83	$37.88	$38.47	2,037,400	—	—	—	—	—
2011-10-06	$36.92	$37.83	$36.59	$37.81	1,766,700	—	—	—	—	—
2011-10-05	$37.52	$37.60	$36.75	$37.02	1,737,700	—	—	—	—	—
2011-10-04	$36.87	$37.52	$36.34	$37.46	2,100,000	—	—	—	—	—
2011-10-03	$38.51	$38.88	$37.23	$37.24	2,365,100	—	—	—	—	—
2011-09-30	$37.83	$39.04	$37.73	$38.78	2,821,800	—	—	—	—	—
2011-09-29	$36.95	$38.16	$36.90	$38.16	2,393,700	—	—	—	—	—
2011-09-28	$37.33	$37.60	$36.47	$36.51	1,474,900	—	—	—	—	—
2011-09-27	$37.69	$37.95	$37.08	$37.20	2,208,000	—	—	—	—	—
2011-09-26	$37.18	$37.34	$36.54	$37.23	1,957,600	—	—	—	—	—
2011-09-23	$37.32	$37.45	$36.77	$36.97	2,883,600	—	—	—	—	—
2011-09-22	$36.58	$37.81	$36.37	$37.56	2,328,700	—	—	—	—	—
2011-09-21	$38.25	$38.37	$37.37	$37.37	2,152,600	—	—	—	—	—
2011-09-20	$38.01	$38.66	$37.91	$38.20	1,186,900	—	—	—	—	—
2011-09-19	$37.88	$38.08	$37.60	$37.91	682,800	—	—	—	—	—
2011-09-16	$38.08	$38.55	$38.00	$38.43	1,893,000	—	—	—	—	—
2011-09-15	$37.82	$38.06	$37.42	$37.94	1,583,100	—	—	—	$0.32	—
2011-09-14	$37.62	$38.34	$37.26	$38.01	2,011,800	—	—	—	—	—
2011-09-13	$36.91	$37.75	$36.84	$37.56	1,738,600	—	—	—	—	—
2011-09-12	$36.42	$36.96	$36.35	$36.83	4,301,000	—	—	—	—	—
2011-09-09	$37.02	$37.05	$36.60	$36.85	3,735,400	—	—	—	—	—
2011-09-08	$37.40	$37.72	$37.30	$37.35	2,223,300	—	—	—	—	—
2011-09-07	$37.83	$37.90	$37.47	$37.59	1,555,700	—	—	—	—	—
2011-09-06	$36.80	$37.49	$36.53	$37.43	1,897,400	—	—	—	—	—
2011-09-02	$37.63	$37.96	$37.52	$37.73	1,787,000	—	—	—	—	—
2011-09-01	$38.39	$38.47	$38.00	$38.23	1,822,900	—	—	—	—	—
2011-08-31	$38.26	$38.59	$38.16	$38.48	1,748,800	—	—	—	—	—
2011-08-30	$37.63	$38.19	$37.40	$38.07	1,765,000	—	—	—	—	—
2011-08-29	$36.93	$37.84	$36.84	$37.84	1,244,300	—	—	—	—	—
2011-08-26	$35.48	$36.57	$34.93	$36.57	1,745,200	—	—	—	—	—
2011-08-25	$36.18	$36.30	$35.55	$35.59	1,598,300	—	—	—	—	—
2011-08-24	$36.24	$36.52	$35.94	$36.09	1,472,900	—	—	—	—	—
2011-08-23	$35.93	$36.50	$35.65	$36.42	1,851,100	—	—	—	—	—
2011-08-22	$36.28	$36.28	$35.70	$35.83	1,149,300	—	—	—	—	—
2011-08-19	$36.03	$36.49	$35.58	$35.74	1,642,500	—	—	—	—	—
2011-08-18	$36.45	$36.54	$35.77	$36.27	1,909,900	—	—	—	—	—
2011-08-17	$37.19	$37.38	$36.81	$37.18	1,892,600	—	—	—	—	—
2011-08-16	$36.79	$37.24	$36.57	$36.89	1,885,700	—	—	—	—	—
2011-08-15	$37.49	$37.56	$36.67	$37.05	2,803,500	—	—	—	—	—
2011-08-12	$36.75	$37.77	$36.56	$37.43	1,873,300	—	—	—	—	—
2011-08-11	$35.15	$37.01	$34.92	$36.63	2,063,100	—	—	—	—	—
2011-08-10	$35.73	$36.77	$34.92	$35.01	2,677,100	—	—	—	—	—
2011-08-09	$35.86	$36.24	$34.37	$36.22	4,043,800	—	—	—	—	—
2011-08-08	$36.83	$37.05	$35.56	$35.56	4,437,500	—	—	—	—	—
2011-08-05	$36.85	$37.70	$36.70	$37.44	4,013,300	—	—	—	—	—
2011-08-04	$37.47	$37.67	$36.48	$36.58	3,174,900	—	—	—	—	—
2011-08-03	$37.31	$38.04	$37.14	$37.89	2,287,700	—	—	—	—	—
2011-08-02	$37.28	$37.67	$37.27	$37.31	2,360,000	—	—	—	—	—
2011-08-01	$38.01	$38.19	$37.39	$37.57	1,948,000	—	—	—	—	—
2011-07-29	$37.79	$38.24	$37.57	$37.76	1,969,200	—	—	—	—	—
2011-07-28	$38.59	$38.66	$37.98	$38.25	2,191,200	—	—	—	—	—
2011-07-27	$39.75	$39.75	$38.30	$38.63	3,144,100	—	—	—	—	—
2011-07-26	$39.91	$39.91	$39.56	$39.64	2,178,100	—	—	—	—	—
2011-07-25	$40.03	$40.03	$39.61	$39.72	2,698,900	—	—	—	—	—
2011-07-22	$40.67	$40.71	$40.32	$40.36	1,402,200	—	—	—	—	—
2011-07-21	$40.96	$41.00	$40.36	$40.49	2,017,000	—	—	—	—	—
2011-07-20	$40.72	$40.91	$40.38	$40.77	1,035,600	—	—	—	—	—
2011-07-19	$40.00	$40.83	$39.91	$40.78	1,887,000	—	—	—	—	—
2011-07-18	$40.58	$40.61	$39.61	$39.77	2,397,900	—	—	—	—	—
2011-07-15	$40.92	$41.05	$40.62	$40.83	1,356,000	—	—	—	—	—
2011-07-14	$41.46	$41.46	$40.85	$40.87	1,947,000	—	—	—	—	—
2011-07-13	$41.55	$41.72	$41.29	$41.47	1,363,900	—	—	—	—	—
2011-07-12	$41.29	$41.63	$41.26	$41.46	1,471,600	—	—	—	—	—
2011-07-11	$41.71	$41.73	$41.11	$41.26	1,186,300	—	—	—	—	—
2011-07-08	$41.47	$42.10	$41.41	$41.92	2,159,400	—	—	—	—	—
2011-07-07	$42.83	$42.96	$41.65	$41.65	3,109,400	—	—	—	—	—
2011-07-06	$42.59	$43.10	$42.45	$42.81	2,146,800	—	—	—	—	—
2011-07-05	$42.15	$43.13	$42.15	$42.74	2,648,300	—	—	—	—	—
2011-07-01	$41.85	$42.21	$41.69	$42.15	1,577,900	—	—	—	—	—
2011-06-30	$41.40	$42.42	$41.36	$41.93	2,584,400	—	—	—	—	—
2011-06-29	$40.89	$41.50	$40.82	$41.41	1,985,200	—	—	—	—	—
2011-06-28	$40.60	$40.80	$40.40	$40.78	1,821,700	—	—	—	—	—
2011-06-27	$40.02	$40.83	$40.01	$40.55	1,423,200	—	—	—	—	—
2011-06-24	$40.13	$40.45	$39.81	$39.89	3,605,800	—	—	—	—	—
2011-06-23	$40.06	$40.13	$39.55	$40.04	3,028,900	—	—	—	—	—
2011-06-22	$40.60	$40.80	$40.44	$40.44	1,438,500	—	—	—	—	—
2011-06-21	$40.92	$41.18	$40.74	$40.81	1,386,700	—	—	—	—	—
2011-06-20	$40.55	$40.91	$40.46	$40.90	1,191,100	—	—	—	—	—
2011-06-17	$40.94	$41.20	$40.38	$40.54	2,137,400	—	—	—	—	—
2011-06-16	$40.60	$40.84	$40.31	$40.68	1,697,900	—	—	—	$0.32	—
2011-06-15	$40.87	$41.00	$40.48	$40.72	2,136,900	—	—	—	—	—
2011-06-14	$41.02	$41.21	$40.77	$41.12	2,341,900	—	—	—	—	—
2011-06-13	$40.29	$41.15	$40.10	$40.77	2,232,700	—	—	—	—	—
2011-06-10	$39.80	$40.48	$39.79	$40.31	1,905,600	—	—	—	—	—
2011-06-09	$39.75	$40.12	$39.71	$39.91	1,564,800	—	—	—	—	—
2011-06-08	$40.20	$40.20	$39.69	$39.74	1,651,800	—	—	—	—	—
2011-06-07	$40.20	$40.38	$40.08	$40.17	1,644,400	—	—	—	—	—
2011-06-06	$40.36	$40.41	$40.01	$40.07	1,171,700	—	—	—	—	—
2011-06-03	$40.48	$40.56	$40.17	$40.30	1,380,700	—	—	—	—	—
2011-06-02	$40.98	$41.13	$40.55	$40.76	1,527,900	—	—	—	—	—
2011-06-01	$41.15	$41.17	$40.91	$40.94	1,940,900	—	—	—	—	—
2011-05-31	$41.30	$41.46	$40.80	$41.20	2,686,300	—	—	—	—	—
2011-05-27	$41.49	$41.91	$40.98	$41.06	2,543,300	—	—	—	—	—
2011-05-26	$41.36	$41.62	$41.24	$41.56	2,049,000	—	—	—	—	—
2011-05-25	$41.79	$41.80	$41.32	$41.44	1,578,400	—	—	—	—	—
2011-05-24	$41.90	$42.12	$41.73	$41.91	1,652,200	—	—	—	—	—
2011-05-23	$41.79	$41.98	$41.56	$41.90	1,432,500	—	—	—	—	—
2011-05-20	$42.28	$42.44	$41.81	$42.10	1,612,600	—	—	—	—	—
2011-05-19	$42.37	$42.37	$41.89	$42.28	1,719,600	—	—	—	—	—
2011-05-18	$42.15	$42.15	$41.41	$41.64	2,099,900	—	—	—	—	—
2011-05-17	$41.84	$42.27	$41.72	$42.22	1,696,600	—	—	—	—	—
2011-05-16	$41.64	$41.90	$41.50	$41.86	1,799,500	—	—	—	—	—
2011-05-13	$41.55	$42.07	$41.52	$41.78	2,401,900	—	—	—	—	—
2011-05-12	$40.10	$41.51	$39.58	$41.42	3,763,500	—	—	—	—	—
2011-05-11	$39.91	$40.79	$39.89	$40.75	3,895,100	—	—	—	—	—
2011-05-10	$39.46	$39.65	$39.27	$39.65	915,300	—	—	—	—	—
2011-05-09	$39.19	$39.49	$39.13	$39.38	1,599,100	—	—	—	—	—
2011-05-06	$39.38	$39.85	$39.12	$39.28	1,743,200	—	—	—	—	—
2011-05-05	$39.08	$39.45	$38.91	$39.28	1,335,900	—	—	—	—	—
2011-05-04	$39.62	$39.82	$39.03	$39.21	1,872,100	—	—	—	—	—
2011-05-03	$39.35	$39.73	$39.21	$39.72	1,910,100	—	—	—	—	—
2011-05-02	$39.40	$39.64	$39.05	$39.39	1,975,800	—	—	—	—	—
2011-04-29	$39.69	$39.79	$39.17	$39.20	1,540,100	—	—	—	—	—
2011-04-28	$40.10	$40.10	$39.30	$39.62	2,695,600	—	—	—	—	—
2011-04-27	$39.54	$40.43	$39.47	$40.06	4,116,600	—	—	—	—	—
2011-04-26	$38.74	$38.87	$38.40	$38.63	2,800,000	—	—	—	—	—
2011-04-25	$38.99	$38.99	$38.70	$38.75	1,347,400	—	—	—	—	—
2011-04-21	$38.91	$39.42	$38.71	$39.07	1,230,000	—	—	—	—	—
2011-04-20	$39.04	$39.14	$38.82	$38.87	1,384,400	—	—	—	—	—
2011-04-19	$38.50	$38.85	$38.28	$38.82	1,730,900	—	—	—	—	—
2011-04-18	$37.94	$38.66	$37.84	$38.54	2,076,300	—	—	—	—	—
2011-04-15	$38.44	$38.79	$38.27	$38.31	2,433,300	—	—	—	—	—
2011-04-14	$38.40	$38.95	$38.15	$38.66	1,959,800	—	—	—	—	—
2011-04-13	$38.70	$38.79	$38.17	$38.55	2,404,400	—	—	—	—	—
2011-04-12	$37.96	$39.89	$37.92	$38.67	4,588,200	—	—	—	—	—
2011-04-11	$36.59	$38.17	$36.20	$38.15	3,976,900	—	—	—	—	—
2011-04-08	$37.86	$38.15	$37.29	$37.46	1,513,300	—	—	—	—	—
2011-04-07	$37.53	$37.93	$37.49	$37.65	1,408,700	—	—	—	—	—
2011-04-06	$37.53	$37.69	$37.40	$37.57	1,164,900	—	—	—	—	—
2011-04-05	$37.59	$37.81	$37.39	$37.41	1,146,000	—	—	—	—	—
2011-04-04	$37.58	$37.95	$37.45	$37.74	1,257,200	—	—	—	—	—
2011-04-01	$37.35	$37.76	$37.31	$37.51	2,593,300	—	—	—	—	—
2011-03-31	$37.35	$37.50	$36.99	$37.16	2,161,000	—	—	—	—	—
2011-03-30	$37.72	$37.79	$36.81	$37.41	2,636,200	—	—	—	—	—
2011-03-29	$37.26	$37.67	$37.14	$37.55	1,052,200	—	—	—	—	—
2011-03-28	$37.40	$37.79	$36.99	$37.31	1,587,400	—	—	—	—	—
2011-03-25	$37.95	$38.21	$37.81	$37.88	889,400	—	—	—	—	—
2011-03-24	$37.75	$38.25	$37.66	$37.88	1,155,900	—	—	—	—	—
2011-03-23	$37.24	$37.89	$37.24	$37.70	1,314,100	—	—	—	—	—
2011-03-22	$37.04	$37.40	$36.86	$37.38	1,517,400	—	—	—	—	—
2011-03-21	$38.08	$38.15	$36.93	$37.00	2,069,100	—	—	—	—	—
2011-03-18	$37.49	$37.96	$37.40	$37.88	2,730,800	—	—	—	—	—
2011-03-17	$37.12	$37.56	$37.05	$37.26	2,826,000	—	—	—	$0.25	—
2011-03-16	$37.38	$37.73	$36.91	$36.99	1,979,100	—	—	—	—	—
2011-03-15	$37.08	$37.65	$36.72	$37.42	1,770,600	—	—	—	—	—
2011-03-14	$37.46	$37.85	$37.32	$37.70	1,788,300	—	—	—	—	—
2011-03-11	$37.43	$37.71	$37.30	$37.47	1,564,000	—	—	—	—	—
2011-03-10	$37.63	$37.70	$37.01	$37.26	2,868,000	—	—	—	—	—
2011-03-09	$37.62	$38.04	$37.58	$37.97	1,784,600	—	—	—	—	—
2011-03-08	$37.49	$37.91	$37.33	$37.58	1,680,800	—	—	—	—	—
2011-03-07	$37.41	$37.78	$37.23	$37.35	2,959,900	—	—	—	—	—
2011-03-04	$37.21	$37.46	$37.10	$37.41	2,334,300	—	—	—	—	—
2011-03-03	$36.65	$37.36	$36.65	$37.31	2,132,700	—	—	—	—	—
2011-03-02	$36.39	$36.80	$36.25	$36.42	2,013,000	—	—	—	—	—
2011-03-01	$36.22	$36.64	$36.09	$36.51	2,431,500	—	—	—	—	—
2011-02-28	$36.44	$36.50	$36.01	$36.06	2,191,200	—	—	—	—	—
2011-02-25	$35.91	$36.45	$35.81	$36.43	1,229,000	—	—	—	—	—
2011-02-24	$35.66	$36.29	$35.55	$35.84	1,781,700	—	—	—	—	—
2011-02-23	$35.71	$35.93	$35.36	$35.55	2,027,200	—	—	—	—	—
2011-02-22	$36.09	$36.27	$35.64	$35.80	1,939,900	—	—	—	—	—
2011-02-18	$36.27	$36.59	$35.78	$36.41	2,295,300	—	—	—	—	—
2011-02-17	$35.80	$36.30	$35.01	$36.20	4,536,000	—	—	—	—	—
2011-02-16	$34.08	$34.71	$33.83	$34.25	2,676,800	—	—	—	—	—
2011-02-15	$33.72	$34.05	$33.68	$34.00	2,190,400	—	—	—	—	—
2011-02-14	$34.01	$34.17	$33.72	$33.73	2,231,600	—	—	—	—	—
2011-02-11	$33.87	$34.46	$33.69	$33.96	2,966,200	—	—	—	—	—
2011-02-10	$34.98	$34.99	$33.78	$33.96	3,896,100	—	—	—	—	—
2011-02-09	$35.27	$35.54	$35.02	$35.18	1,012,500	—	—	—	—	—
2011-02-08	$35.63	$35.75	$35.08	$35.26	4,009,300	—	—	—	—	—
2011-02-07	$35.56	$36.03	$35.50	$35.71	1,294,400	—	—	—	—	—
2011-02-04	$35.22	$35.64	$35.14	$35.64	1,043,100	—	—	—	—	—
2011-02-03	$35.27	$35.57	$34.96	$35.27	1,465,200	—	—	—	—	—
2011-02-02	$35.31	$35.48	$34.92	$35.39	1,403,000	—	—	—	—	—
2011-02-01	$35.63	$35.89	$35.32	$35.35	1,527,100	—	—	—	—	—
2011-01-31	$34.92	$35.48	$34.82	$35.43	1,700,800	—	—	—	—	—
2011-01-28	$35.45	$35.84	$34.75	$34.84	1,293,100	—	—	—	—	—
2011-01-27	$35.31	$35.96	$35.22	$35.42	1,478,400	—	—	—	—	—
2011-01-26	$35.57	$35.74	$35.24	$35.37	1,538,000	—	—	—	—	—
2011-01-25	$34.88	$35.76	$34.83	$35.42	3,104,000	—	—	—	—	—
2011-01-24	$35.11	$35.28	$34.78	$34.94	1,827,500	—	—	—	—	—
2011-01-21	$35.21	$35.37	$34.88	$35.18	2,149,400	—	—	—	—	—
2011-01-20	$35.26	$35.46	$35.00	$35.02	1,851,100	—	—	—	—	—
2011-01-19	$35.48	$35.55	$34.96	$35.38	1,650,200	—	—	—	—	—
2011-01-18	$35.52	$35.67	$35.34	$35.34	1,249,600	—	—	—	—	—
2011-01-14	$35.61	$35.73	$35.32	$35.55	976,200	—	—	—	—	—
2011-01-13	$35.80	$36.10	$35.55	$35.75	1,417,700	—	—	—	—	—
2011-01-12	$35.75	$36.20	$35.43	$35.86	2,268,900	—	—	—	—	—
2011-01-11	$35.15	$35.75	$35.02	$35.63	2,662,900	—	—	—	—	—
2011-01-10	$35.27	$35.54	$35.00	$35.08	2,575,200	—	—	—	—	—
2011-01-07	$36.40	$36.53	$35.31	$35.44	3,353,000	—	—	—	—	—
2011-01-06	$36.09	$36.72	$36.07	$36.58	2,351,100	—	—	—	—	—
2011-01-05	$35.38	$36.44	$35.26	$36.25	3,159,600	—	—	—	—	—
2011-01-04	$35.50	$35.56	$35.03	$35.50	2,035,000	—	—	—	—	—
2011-01-03	$35.33	$35.55	$35.05	$35.39	1,718,200	—	—	—	—	—
2010-12-31	$35.57	$35.67	$35.12	$35.16	1,315,500	—	—	—	—	—
2010-12-30	$35.71	$35.84	$35.44	$35.67	1,024,100	—	—	—	—	—
2010-12-29	$35.96	$36.07	$35.72	$35.80	1,497,000	—	—	—	—	—
2010-12-28	$36.11	$36.13	$35.80	$36.00	921,900	—	—	—	—	—
2010-12-27	$36.08	$36.35	$35.85	$36.03	1,115,500	—	—	—	—	—
2010-12-23	$36.07	$36.42	$36.00	$36.24	1,133,200	—	—	—	—	—
2010-12-22	$36.88	$36.90	$36.21	$36.31	1,154,400	—	—	—	—	—
2010-12-21	$37.17	$37.22	$36.70	$36.83	1,307,800	—	—	—	—	—
2010-12-20	$38.01	$38.04	$36.79	$37.00	3,099,600	—	—	—	—	—
2010-12-17	$36.97	$38.03	$36.86	$37.97	5,174,300	—	—	—	—	—
2010-12-16	$37.14	$37.19	$36.81	$37.11	1,338,100	—	—	—	$0.25	—
2010-12-15	$37.15	$37.36	$36.91	$37.25	2,016,000	—	—	—	—	—
2010-12-14	$37.13	$37.28	$36.84	$37.28	1,339,800	—	—	—	—	—
2010-12-13	$37.52	$37.64	$36.62	$37.04	2,289,700	—	—	—	—	—
2010-12-10	$37.60	$37.60	$37.11	$37.42	1,625,800	—	—	—	—	—
2010-12-09	$36.78	$37.64	$36.56	$37.63	2,548,700	—	—	—	—	—
2010-12-08	$36.71	$36.89	$35.91	$36.59	2,718,900	—	—	—	—	—
2010-12-07	$37.09	$37.30	$36.60	$36.73	1,206,700	—	—	—	—	—
2010-12-06	$37.51	$37.51	$36.85	$36.88	1,122,400	—	—	—	—	—
2010-12-03	$37.62	$37.90	$37.50	$37.64	906,500	—	—	—	—	—
2010-12-02	$37.03	$37.86	$36.76	$37.79	2,275,900	—	—	—	—	—
2010-12-01	$36.94	$37.24	$36.56	$37.06	2,300,900	—	—	—	—	—
2010-11-30	$36.41	$36.76	$36.14	$36.63	3,121,000	—	—	—	—	—
2010-11-29	$37.02	$37.02	$36.22	$36.57	1,626,000	—	—	—	—	—
2010-11-26	$37.43	$37.51	$37.25	$37.29	428,900	—	—	—	—	—
2010-11-24	$37.15	$37.77	$37.15	$37.66	795,000	—	—	—	—	—
2010-11-23	$37.72	$37.73	$37.24	$37.37	1,212,900	—	—	—	—	—
2010-11-22	$37.80	$38.23	$37.68	$38.08	1,003,700	—	—	—	—	—
2010-11-19	$37.14	$38.15	$36.90	$37.98	2,081,000	—	—	—	—	—
2010-11-18	$36.74	$37.33	$36.68	$37.11	1,359,800	—	—	—	—	—
2010-11-17	$36.28	$36.55	$36.24	$36.42	1,252,200	—	—	—	—	—
2010-11-16	$36.61	$37.08	$36.33	$36.43	1,662,200	—	—	—	—	—
2010-11-15	$36.24	$36.77	$36.24	$36.57	2,749,000	—	—	—	—	—
2010-11-12	$35.99	$36.42	$35.99	$36.18	1,129,400	—	—	—	—	—
2010-11-11	$36.36	$36.51	$36.09	$36.19	1,856,900	—	—	—	—	—
2010-11-10	$36.03	$36.68	$35.90	$36.54	2,053,500	—	—	—	—	—
2010-11-09	$36.64	$36.80	$35.99	$36.09	1,844,200	—	—	—	—	—
2010-11-08	$37.12	$37.22	$36.53	$36.58	1,392,000	—	—	—	—	—
2010-11-05	$37.27	$37.45	$37.00	$37.15	1,068,300	—	—	—	—	—
2010-11-04	$37.34	$37.54	$37.08	$37.22	1,179,500	—	—	—	—	—
2010-11-03	$37.20	$37.48	$36.77	$37.05	996,300	—	—	—	—	—
2010-11-02	$36.84	$37.31	$36.70	$37.22	1,567,600	—	—	—	—	—
2010-11-01	$36.86	$36.86	$36.44	$36.57	1,855,300	—	—	—	—	—
2010-10-29	$36.50	$36.60	$36.27	$36.59	1,646,700	—	—	—	—	—
2010-10-28	$36.77	$37.01	$36.35	$36.50	2,226,200	—	—	—	—	—
2010-10-27	$34.03	$36.79	$34.00	$36.48	5,409,900	—	—	—	—	—
2010-10-26	$35.90	$36.06	$35.62	$35.69	2,009,000	—	—	—	—	—
2010-10-25	$36.22	$36.22	$35.81	$35.97	1,507,500	—	—	—	—	—
2010-10-22	$35.78	$35.98	$35.59	$35.89	1,307,200	—	—	—	—	—
2010-10-21	$35.24	$35.86	$35.18	$35.86	2,379,400	—	—	—	—	—
2010-10-20	$33.95	$35.12	$33.89	$35.11	2,457,300	—	—	—	—	—
2010-10-19	$34.07	$34.17	$33.66	$33.89	1,808,600	—	—	—	—	—
2010-10-18	$35.04	$35.04	$34.33	$34.36	1,889,900	—	—	—	—	—
2010-10-15	$35.27	$35.37	$34.87	$34.97	1,810,200	—	—	—	—	—
2010-10-14	$35.38	$35.56	$34.92	$35.03	1,718,100	—	—	—	—	—
2010-10-13	$34.85	$35.50	$34.75	$35.34	2,333,500	—	—	—	—	—
2010-10-12	$34.79	$34.94	$34.72	$34.78	1,260,900	—	—	—	—	—
2010-10-11	$34.80	$34.94	$34.73	$34.88	851,900	—	—	—	—	—
2010-10-08	$34.55	$34.99	$34.23	$34.73	1,878,800	—	—	—	—	—
2010-10-07	$34.63	$35.01	$34.50	$34.60	2,690,900	—	—	—	—	—
2010-10-06	$35.35	$35.49	$34.93	$35.08	1,463,300	—	—	—	—	—
2010-10-05	$34.94	$35.60	$34.91	$35.49	3,174,100	—	—	—	—	—
2010-10-04	$34.94	$35.02	$34.54	$34.64	2,145,400	—	—	—	—	—
2010-10-01	$35.56	$36.03	$34.83	$35.11	3,338,800	—	—	—	—	—
2010-09-30	$35.36	$35.86	$35.33	$35.52	2,338,200	—	—	—	—	—
2010-09-29	$35.61	$35.70	$35.16	$35.38	1,699,100	—	—	—	—	—
2010-09-28	$34.90	$35.74	$34.58	$35.72	2,385,000	—	—	—	—	—
2010-09-27	$34.85	$35.08	$34.41	$34.82	2,247,700	—	—	—	—	—
2010-09-24	$35.04	$35.29	$34.80	$34.95	2,701,100	—	—	—	—	—
2010-09-23	$34.22	$34.23	$33.60	$33.94	2,708,000	—	—	—	—	—
2010-09-22	$34.63	$34.97	$34.29	$34.43	1,892,900	—	—	—	—	—
2010-09-21	$35.29	$35.33	$34.65	$34.80	1,973,800	—	—	—	—	—
2010-09-20	$35.28	$35.54	$35.13	$35.39	1,763,100	—	—	—	—	—
2010-09-17	$35.22	$35.40	$35.02	$35.31	2,860,100	—	—	—	—	—
2010-09-16	$35.19	$35.25	$34.76	$35.19	2,023,100	—	—	—	$0.25	—
2010-09-15	$34.60	$35.69	$34.50	$35.60	4,288,400	—	—	—	—	—
2010-09-14	$34.76	$34.91	$34.56	$34.64	3,202,300	—	—	—	—	—
2010-09-13	$35.23	$35.23	$34.59	$34.86	4,354,400	—	—	—	—	—
2010-09-10	$35.17	$35.27	$34.34	$34.73	7,614,300	—	—	—	—	—
2010-09-09	$38.44	$38.52	$35.55	$35.59	8,809,900	—	—	—	—	—
2010-09-08	$38.19	$38.77	$38.08	$38.13	3,024,500	—	—	—	—	—
2010-09-07	$38.24	$38.48	$37.88	$38.19	2,250,300	—	—	—	—	—
2010-09-03	$38.21	$38.38	$37.85	$38.30	1,311,100	—	—	—	—	—
2010-09-02	$37.61	$38.05	$37.37	$38.05	1,695,000	—	—	—	—	—
2010-09-01	$37.08	$37.74	$36.79	$37.71	1,949,800	—	—	—	—	—
2010-08-31	$36.76	$37.10	$36.54	$36.82	2,209,600	—	—	—	—	—
2010-08-30	$37.38	$37.54	$37.00	$37.00	1,460,800	—	—	—	—	—
2010-08-27	$37.17	$37.45	$36.72	$37.38	1,147,100	—	—	—	—	—
2010-08-26	$37.42	$37.61	$36.96	$37.07	1,618,700	—	—	—	—	—
2010-08-25	$36.65	$37.43	$36.65	$37.22	3,384,400	—	—	—	—	—
2010-08-24	$36.08	$37.15	$36.01	$36.90	2,468,400	—	—	—	—	—
2010-08-23	$36.78	$37.00	$36.53	$36.53	1,376,500	—	—	—	—	—
2010-08-20	$36.49	$36.85	$36.23	$36.76	1,781,500	—	—	—	—	—
2010-08-19	$36.77	$37.02	$36.47	$36.80	3,411,000	—	—	—	—	—
2010-08-18	$36.74	$37.05	$36.53	$36.92	2,587,200	—	—	—	—	—
2010-08-17	$36.93	$37.04	$36.44	$36.77	3,454,100	—	—	—	—	—
2010-08-16	$36.69	$36.89	$36.32	$36.82	3,093,100	—	—	—	—	—
2010-08-13	$36.98	$37.07	$36.58	$36.84	1,634,500	—	—	—	—	—
2010-08-12	$36.33	$37.03	$36.19	$36.99	2,580,800	—	—	—	—	—
2010-08-11	$36.85	$37.16	$36.36	$36.85	2,483,200	—	—	—	—	—
2010-08-10	$36.56	$37.59	$36.31	$37.26	2,811,800	—	—	—	—	—
2010-08-09	$37.09	$37.46	$36.67	$36.73	2,096,000	—	—	—	—	—
2010-08-06	$37.05	$37.28	$36.58	$36.87	2,540,900	—	—	—	—	—
2010-08-05	$37.60	$37.62	$37.04	$37.29	2,917,300	—	—	—	—	—
2010-08-04	$37.62	$37.83	$37.31	$37.77	1,802,400	—	—	—	—	—
2010-08-03	$37.54	$37.85	$37.28	$37.63	1,624,100	—	—	—	—	—
2010-08-02	$38.03	$38.30	$37.32	$37.71	2,769,500	—	—	—	—	—
2010-07-30	$36.97	$37.84	$36.49	$37.55	3,229,800	—	—	—	—	—
2010-07-29	$38.02	$38.28	$36.40	$37.12	5,644,900	—	—	—	—	—
2010-07-28	$39.76	$39.88	$37.94	$38.23	5,364,700	—	—	—	—	—
2010-07-27	$40.01	$40.01	$39.32	$39.70	2,507,800	—	—	—	—	—
2010-07-26	$39.82	$40.24	$39.65	$40.10	2,559,900	—	—	—	—	—
2010-07-23	$39.63	$39.82	$39.30	$39.82	2,030,800	—	—	—	—	—
2010-07-22	$39.15	$39.80	$39.10	$39.60	2,017,800	—	—	—	—	—
2010-07-21	$39.80	$39.89	$38.72	$38.88	3,760,500	—	—	—	—	—
2010-07-20	$38.37	$39.66	$38.37	$39.60	3,253,200	—	—	—	—	—
2010-07-19	$38.37	$38.98	$38.37	$38.88	3,166,300	—	—	—	—	—
2010-07-16	$38.79	$39.03	$38.02	$38.25	2,278,900	—	—	—	—	—
2010-07-15	$39.24	$39.49	$38.71	$38.98	4,500,200	—	—	—	—	—
2010-07-14	$39.02	$39.54	$38.89	$39.25	3,055,700	—	—	—	—	—
2010-07-13	$38.96	$39.31	$38.90	$39.16	4,505,800	—	—	—	—	—
2010-07-12	$38.60	$38.69	$38.21	$38.58	3,711,400	—	—	—	—	—
2010-07-09	$38.20	$38.74	$38.12	$38.54	4,287,400	—	—	—	—	—
2010-07-08	$38.04	$38.25	$37.86	$38.20	2,918,600	—	—	—	—	—
2010-07-07	$38.02	$38.06	$37.51	$38.00	3,800,400	—	—	—	—	—
2010-07-06	$37.71	$38.09	$37.50	$37.97	2,582,000	—	—	—	—	—
2010-07-02	$37.60	$38.03	$37.25	$37.28	1,694,900	—	—	—	—	—
2010-07-01	$37.49	$37.55	$36.90	$37.44	3,064,200	—	—	—	—	—
2010-06-30	$37.68	$38.08	$37.27	$37.39	4,973,900	—	—	—	—	—
2010-06-29	$37.60	$38.06	$37.35	$37.79	10,204,200	—	—	—	—	—
2010-06-28	$36.71	$38.20	$36.52	$38.07	3,575,800	—	—	—	—	—
2010-06-25	$37.16	$37.22	$36.39	$36.57	3,513,500	—	—	—	—	—
2010-06-24	$37.09	$37.54	$36.78	$37.18	2,327,200	—	—	—	—	—
2010-06-23	$37.08	$37.69	$36.75	$37.29	2,498,500	—	—	—	—	—
2010-06-22	$38.16	$38.38	$37.36	$37.42	4,696,900	—	—	—	—	—
2010-06-21	$38.25	$38.50	$37.93	$38.14	3,290,600	—	—	—	—	—
2010-06-18	$38.17	$38.37	$37.89	$37.96	3,541,300	—	—	—	—	—
2010-06-17	$37.95	$38.25	$37.63	$38.24	2,747,100	—	—	—	$0.25	—
2010-06-16	$37.65	$38.25	$37.65	$38.02	2,344,000	—	—	—	—	—
2010-06-15	$37.59	$37.91	$37.43	$37.78	3,446,900	—	—	—	—	—
2010-06-14	$37.78	$37.91	$37.34	$37.44	3,213,100	—	—	—	—	—
2010-06-11	$36.59	$37.37	$36.59	$37.29	2,461,900	—	—	—	—	—
2010-06-10	$36.52	$37.13	$36.52	$36.87	2,937,000	—	—	—	—	—
2010-06-09	$36.70	$36.78	$36.01	$36.14	2,667,400	—	—	—	—	—
2010-06-08	$35.88	$37.04	$35.73	$36.54	4,102,600	—	—	—	—	—
2010-06-07	$36.29	$36.31	$35.62	$35.85	3,414,000	—	—	—	—	—
2010-06-04	$36.51	$37.22	$35.84	$36.49	4,469,100	—	—	—	—	—
2010-06-03	$38.00	$38.42	$37.07	$37.20	4,390,500	—	—	—	—	—
2010-06-02	$37.71	$38.00	$37.29	$37.94	2,210,100	—	—	—	—	—
2010-06-01	$37.59	$38.31	$37.21	$37.65	2,766,800	—	—	—	—	—
2010-05-28	$38.00	$38.43	$37.78	$37.86	2,467,700	—	—	—	—	—
2010-05-27	$37.78	$38.34	$37.57	$38.17	3,065,700	—	—	—	—	—
2010-05-26	$37.34	$37.84	$37.22	$37.29	2,829,200	—	—	—	—	—
2010-05-25	$35.94	$37.15	$35.29	$37.11	3,089,600	—	—	—	—	—
2010-05-24	$36.62	$37.15	$36.31	$36.83	2,364,500	—	—	—	—	—
2010-05-21	$35.66	$36.93	$35.50	$36.72	3,528,600	—	—	—	—	—
2010-05-20	$37.33	$37.64	$36.22	$36.27	3,682,300	—	—	—	—	—
2010-05-19	$38.01	$38.19	$37.34	$38.07	2,752,600	—	—	—	—	—
2010-05-18	$38.23	$38.93	$38.03	$38.12	5,207,800	—	—	—	—	—
2010-05-17	$37.28	$38.20	$37.28	$38.00	3,094,800	—	—	—	—	—
2010-05-14	$37.76	$37.79	$36.75	$37.25	2,807,200	—	—	—	—	—
2010-05-13	$38.50	$38.90	$37.80	$37.89	4,655,200	—	—	—	—	—
2010-05-12	$37.40	$38.14	$36.87	$37.87	5,570,700	—	—	—	—	—
2010-05-11	$36.13	$37.45	$36.02	$36.78	4,002,100	—	—	—	—	—
2010-05-10	$36.77	$36.77	$35.93	$36.62	3,735,300	—	—	—	—	—
2010-05-07	$34.49	$36.40	$34.31	$35.72	7,388,400	—	—	—	—	—
2010-05-06	$34.00	$36.00	$33.73	$34.37	9,009,000	—	—	—	—	—
2010-05-05	$33.00	$34.55	$32.71	$33.99	3,410,900	—	—	—	—	—
2010-05-04	$34.06	$34.10	$33.03	$33.23	2,987,700	—	—	—	—	—
2010-05-03	$33.91	$34.54	$33.63	$34.19	2,442,000	—	—	—	—	—
2010-04-30	$34.27	$34.44	$32.69	$32.73	4,313,500	—	—	—	—	—
2010-04-29	$33.59	$34.35	$33.51	$34.35	1,949,400	—	—	—	—	—
2010-04-28	$33.27	$33.58	$33.01	$33.51	1,807,300	—	—	—	—	—
2010-04-27	$33.90	$33.90	$33.13	$33.22	1,779,600	—	—	—	—	—
2010-04-26	$33.74	$34.20	$33.65	$34.04	3,043,900	—	—	—	—	—
2010-04-23	$33.49	$33.77	$33.20	$33.59	1,052,800	—	—	—	—	—
2010-04-22	$33.62	$33.72	$33.06	$33.40	1,878,400	—	—	—	—	—
2010-04-21	$34.05	$34.36	$33.68	$33.79	1,632,600	—	—	—	—	—
2010-04-20	$34.20	$34.29	$33.86	$34.01	1,165,300	—	—	—	—	—
2010-04-19	$33.98	$34.20	$33.64	$34.09	1,610,500	—	—	—	—	—
2010-04-16	$34.05	$34.40	$33.88	$34.03	2,400,000	—	—	—	—	—
2010-04-15	$34.64	$34.69	$34.05	$34.23	3,100,500	—	—	—	—	—
2010-04-14	$34.90	$35.12	$34.68	$34.75	2,084,500	—	—	—	—	—
2010-04-13	$35.09	$35.11	$34.77	$34.87	1,454,600	—	—	—	—	—
2010-04-12	$35.24	$35.28	$34.88	$35.02	1,434,100	—	—	—	—	—
2010-04-09	$35.23	$35.23	$34.89	$35.15	1,775,600	—	—	—	—	—
2010-04-08	$34.89	$35.48	$34.66	$35.22	1,994,800	—	—	—	—	—
2010-04-07	$35.52	$35.52	$34.95	$34.95	2,277,400	—	—	—	—	—
2010-04-06	$35.29	$35.59	$35.19	$35.45	1,820,400	—	—	—	—	—
2010-04-05	$35.69	$35.93	$35.38	$35.47	2,168,500	—	—	—	—	—
2010-04-01	$35.24	$35.54	$35.16	$35.48	2,632,000	—	—	—	—	—
2010-03-31	$35.68	$35.68	$35.12	$35.17	1,651,900	—	—	—	—	—
2010-03-30	$35.76	$36.01	$35.35	$35.63	1,647,200	—	—	—	—	—
2010-03-29	$35.97	$35.99	$35.56	$35.64	1,904,300	—	—	—	—	—
2010-03-26	$36.31	$36.39	$35.41	$35.80	2,726,100	—	—	—	—	—
2010-03-25	$36.72	$36.75	$36.08	$36.13	2,283,000	—	—	—	—	—
2010-03-24	$36.62	$36.62	$36.01	$36.33	2,309,000	—	—	—	—	—
2010-03-23	$36.69	$36.97	$36.26	$36.57	2,099,200	—	—	—	—	—
2010-03-22	$36.19	$36.93	$36.12	$36.80	2,465,100	—	—	—	—	—
2010-03-19	$36.18	$36.85	$36.05	$36.18	3,731,400	—	—	—	—	—
2010-03-18	$36.68	$37.06	$36.35	$36.67	3,296,500	—	—	—	$0.15	—
2010-03-17	$36.80	$36.80	$36.32	$36.68	2,607,300	—	—	—	—	—
2010-03-16	$35.45	$36.58	$35.30	$36.47	4,579,500	—	—	—	—	—
2010-03-15	$35.40	$35.70	$34.74	$34.95	3,032,800	—	—	—	—	—
2010-03-12	$35.21	$35.33	$34.92	$34.97	1,687,300	—	—	—	—	—
2010-03-11	$34.44	$35.24	$34.31	$35.03	6,035,600	—	—	—	—	—
2010-03-10	$33.51	$33.85	$33.25	$33.65	3,696,100	—	—	—	—	—
2010-03-09	$32.71	$33.93	$32.64	$33.47	3,405,200	—	—	—	—	—
2010-03-08	$32.40	$33.05	$32.16	$32.85	3,385,400	—	—	—	—	—
2010-03-05	$32.08	$32.45	$31.96	$32.35	2,495,400	—	—	—	—	—
2010-03-04	$31.73	$32.14	$31.63	$31.95	3,293,400	—	—	—	—	—
2010-03-03	$31.57	$32.00	$31.49	$31.65	2,333,700	—	—	—	—	—
2010-03-02	$31.30	$31.73	$31.29	$31.50	2,563,600	—	—	—	—	—
2010-03-01	$31.90	$32.18	$31.15	$31.18	2,578,600	—	—	—	—	—
2010-02-26	$31.31	$32.03	$30.95	$31.75	3,313,500	—	—	—	—	—
2010-02-25	$31.21	$32.02	$30.38	$31.83	12,704,200	—	—	—	—	—
2010-02-24	$28.59	$28.69	$28.31	$28.65	1,811,000	—	—	—	—	—
2010-02-23	$28.58	$28.69	$28.21	$28.42	1,226,000	—	—	—	—	—
2010-02-22	$28.89	$29.05	$28.48	$28.65	1,286,800	—	—	—	—	—
2010-02-19	$28.99	$29.23	$28.89	$28.93	1,825,400	—	—	—	—	—
2010-02-18	$28.51	$29.18	$28.51	$29.14	1,555,100	—	—	—	—	—
2010-02-17	$27.42	$28.71	$27.39	$28.59	3,933,400	—	—	—	—	—
2010-02-16	$27.23	$27.54	$27.01	$27.44	1,673,800	—	—	—	—	—
2010-02-12	$26.94	$27.14	$26.71	$27.08	1,550,700	—	—	—	—	—
2010-02-11	$26.81	$27.30	$26.56	$27.17	1,522,300	—	—	—	—	—
2010-02-10	$26.81	$26.91	$26.48	$26.84	1,727,800	—	—	—	—	—
2010-02-09	$27.04	$27.13	$26.64	$26.86	1,518,100	—	—	—	—	—
2010-02-08	$26.98	$27.27	$26.82	$26.84	1,045,200	—	—	—	—	—
2010-02-05	$26.73	$27.14	$26.38	$27.10	2,351,100	—	—	—	—	—
2010-02-04	$27.85	$27.93	$26.78	$26.84	1,713,800	—	—	—	—	—
2010-02-03	$27.99	$28.25	$27.82	$28.06	1,106,700	—	—	—	—	—
2010-02-02	$27.78	$28.13	$27.75	$28.06	993,100	—	—	—	—	—
2010-02-01	$27.84	$27.91	$27.58	$27.80	826,800	—	—	—	—	—
2010-01-29	$27.59	$28.00	$27.45	$27.66	1,397,900	—	—	—	—	—
2010-01-28	$27.84	$27.90	$27.42	$27.61	1,200,000	—	—	—	—	—
2010-01-27	$27.33	$27.57	$26.99	$27.50	1,216,500	—	—	—	—	—
2010-01-26	$27.25	$27.56	$27.05	$27.43	855,700	—	—	—	—	—
2010-01-25	$27.59	$27.59	$27.20	$27.36	914,800	—	—	—	—	—
2010-01-22	$27.55	$27.69	$27.26	$27.36	1,273,200	—	—	—	—	—
2010-01-21	$28.42	$28.47	$27.66	$27.75	2,202,100	—	—	—	—	—
2010-01-20	$28.15	$28.43	$27.86	$28.34	1,451,900	—	—	—	—	—
2010-01-19	$28.25	$28.52	$28.20	$28.40	1,356,400	—	—	—	—	—
2010-01-15	$28.52	$28.59	$28.14	$28.44	2,627,200	—	—	—	—	—
2010-01-14	$28.37	$28.64	$28.23	$28.50	1,044,700	—	—	—	—	—
2010-01-13	$28.35	$28.59	$28.29	$28.46	727,400	—	—	—	—	—
2010-01-12	$28.59	$28.76	$28.18	$28.21	1,352,500	—	—	—	—	—
2010-01-11	$28.82	$28.99	$28.20	$28.68	1,281,700	—	—	—	—	—
2010-01-08	$28.55	$28.89	$28.49	$28.87	1,168,300	—	—	—	—	—
2010-01-07	$29.10	$29.16	$28.77	$29.08	2,051,300	—	—	—	—	—
2010-01-06	$28.90	$29.44	$28.78	$29.40	2,014,600	—	—	—	—	—
2010-01-05	$28.96	$29.17	$28.65	$28.76	957,100	—	—	—	—	—
2010-01-04	$28.53	$29.14	$28.20	$29.10	1,199,700	—	—	—	—	—
2009-12-31	$28.81	$28.94	$28.27	$28.30	966,900	—	—	—	—	—
2009-12-30	$29.00	$29.07	$28.70	$28.82	1,051,600	—	—	—	—	—
2009-12-29	$29.14	$29.31	$28.97	$29.02	935,100	—	—	—	—	—
2009-12-28	$29.18	$29.25	$29.00	$29.16	307,800	—	—	—	—	—
2009-12-24	$29.16	$29.29	$28.93	$29.10	249,500	—	—	—	—	—
2009-12-23	$28.75	$29.01	$28.62	$28.99	642,600	—	—	—	—	—
2009-12-22	$27.77	$28.67	$27.75	$28.59	698,300	—	—	—	—	—
2009-12-21	$28.19	$28.40	$27.99	$28.33	1,190,400	—	—	—	—	—
2009-12-18	$28.35	$28.36	$27.22	$28.17	2,769,800	—	—	—	—	—
2009-12-17	$27.59	$28.16	$27.57	$28.06	1,794,700	—	—	—	$0.15	—
2009-12-16	$28.25	$28.50	$27.76	$27.82	1,557,300	—	—	—	—	—
2009-12-15	$28.01	$28.30	$27.85	$28.27	957,300	—	—	—	—	—
2009-12-14	$28.47	$28.48	$27.47	$28.07	2,819,500	—	—	—	—	—
2009-12-11	$27.77	$28.46	$27.62	$28.25	2,189,700	—	—	—	—	—
2009-12-10	$27.58	$27.74	$27.24	$27.65	2,908,600	—	—	—	—	—
2009-12-09	$27.84	$28.08	$26.82	$27.10	6,365,000	—	—	—	—	—
2009-12-08	$26.94	$26.94	$26.30	$26.75	995,100	—	—	—	—	—
2009-12-07	$26.84	$27.06	$26.63	$26.94	807,600	—	—	—	—	—
2009-12-04	$26.80	$27.25	$26.60	$26.80	1,260,800	—	—	—	—	—
2009-12-03	$26.82	$27.05	$26.54	$26.71	1,415,100	—	—	—	—	—
2009-12-02	$26.43	$27.01	$26.43	$26.90	1,327,900	—	—	—	—	—
2009-12-01	$26.38	$26.58	$26.29	$26.50	1,583,400	—	—	—	—	—
2009-11-30	$26.29	$26.30	$26.01	$26.19	1,439,000	—	—	—	—	—
2009-11-27	$26.46	$26.46	$26.03	$26.27	1,051,900	—	—	—	—	—
2009-11-25	$27.28	$27.28	$26.75	$27.02	1,908,600	—	—	—	—	—
2009-11-24	$27.30	$27.51	$27.01	$27.31	1,752,700	—	—	—	—	—
2009-11-23	$27.49	$27.59	$27.31	$27.36	1,878,900	—	—	—	—	—
2009-11-20	$26.69	$27.59	$26.28	$27.30	2,654,600	—	—	—	—	—
2009-11-19	$27.60	$27.60	$26.61	$26.79	1,750,600	—	—	—	—	—
2009-11-18	$27.68	$27.84	$27.45	$27.74	945,300	—	—	—	—	—
2009-11-17	$28.08	$28.15	$27.58	$27.78	1,712,400	—	—	—	—	—
2009-11-16	$27.46	$28.13	$27.38	$27.98	2,196,900	—	—	—	—	—
2009-11-13	$26.96	$27.45	$26.45	$27.37	1,717,300	—	—	—	—	—
2009-11-12	$27.31	$27.40	$26.84	$26.88	1,438,800	—	—	—	—	—
2009-11-11	$27.68	$27.69	$26.76	$27.30	2,199,600	—	—	—	—	—
2009-11-10	$26.76	$27.84	$26.55	$27.56	2,893,800	—	—	—	—	—
2009-11-09	$26.61	$26.71	$26.48	$26.67	2,467,000	—	—	—	—	—
2009-11-06	$26.53	$26.64	$25.92	$26.62	2,204,500	—	—	—	—	—
2009-11-05	$27.08	$27.58	$25.57	$26.52	8,877,200	—	—	—	—	—
2009-11-04	$27.61	$28.21	$27.50	$27.82	1,299,700	—	—	—	—	—
2009-11-03	$27.41	$27.72	$27.20	$27.60	1,770,500	—	—	—	—	—
2009-11-02	$27.31	$27.89	$27.19	$27.68	1,350,600	—	—	—	—	—
2009-10-30	$27.63	$28.11	$27.25	$27.26	1,637,900	—	—	—	—	—
2009-10-29	$27.70	$27.88	$27.34	$27.69	1,993,400	—	—	—	—	—
2009-10-28	$27.68	$28.18	$27.47	$27.48	2,415,300	—	—	—	—	—
2009-10-27	$26.88	$27.79	$26.88	$27.72	2,686,500	—	—	—	—	—
2009-10-26	$27.61	$27.79	$26.88	$27.02	2,260,800	—	—	—	—	—
2009-10-23	$27.76	$27.95	$27.19	$27.65	2,401,500	—	—	—	—	—
2009-10-22	$28.16	$28.16	$27.47	$27.87	2,811,300	—	—	—	—	—
2009-10-21	$28.98	$29.14	$28.04	$28.09	2,172,000	—	—	—	—	—
2009-10-20	$28.91	$29.22	$28.61	$29.12	2,169,800	—	—	—	—	—
2009-10-19	$29.10	$29.28	$28.85	$28.87	2,190,800	—	—	—	—	—
2009-10-16	$28.99	$29.19	$28.63	$29.10	1,857,900	—	—	—	—	—
2009-10-15	$28.99	$29.57	$28.94	$29.14	1,373,900	—	—	—	—	—
2009-10-14	$29.12	$29.24	$28.90	$29.00	1,882,600	—	—	—	—	—
2009-10-13	$29.38	$29.55	$28.89	$29.04	3,046,500	—	—	—	—	—
2009-10-12	$29.78	$29.99	$29.21	$29.48	5,653,900	—	—	—	—	—
2009-10-09	$29.68	$30.65	$29.57	$30.09	5,102,900	—	—	—	—	—
2009-10-08	$29.40	$29.78	$28.50	$29.64	2,112,800	—	—	—	—	—
2009-10-07	$28.54	$29.35	$28.54	$29.22	3,238,900	—	—	—	—	—
2009-10-06	$28.27	$28.69	$28.18	$28.64	1,110,700	—	—	—	—	—
2009-10-05	$28.33	$28.39	$27.98	$28.17	1,700,500	—	—	—	—	—
2009-10-02	$28.19	$28.56	$28.03	$28.25	1,949,800	—	—	—	—	—
2009-10-01	$28.62	$28.82	$28.18	$28.30	2,436,400	—	—	—	—	—
2009-09-30	$28.42	$28.82	$28.00	$28.75	2,061,800	—	—	—	—	—
2009-09-29	$28.34	$28.95	$28.20	$28.55	1,906,900	—	—	—	—	—
2009-09-28	$27.34	$27.86	$27.27	$27.76	1,232,500	—	—	—	—	—
2009-09-25	$27.32	$27.59	$27.20	$27.37	1,893,200	—	—	—	—	—
2009-09-24	$27.39	$27.59	$27.25	$27.32	2,084,500	—	—	—	—	—
2009-09-23	$27.77	$28.02	$27.44	$27.48	1,995,900	—	—	—	—	—
2009-09-22	$27.80	$27.95	$27.53	$27.86	1,404,000	—	—	—	—	—
2009-09-21	$27.81	$27.88	$27.35	$27.81	1,129,400	—	—	—	—	—
2009-09-18	$27.40	$27.95	$27.24	$27.84	2,399,500	—	—	—	—	—
2009-09-17	$27.05	$27.65	$27.00	$27.26	2,110,400	—	—	—	—	—
2009-09-16	$27.23	$27.30	$26.91	$27.13	1,401,200	—	—	—	—	—
2009-09-15	$27.00	$27.19	$26.92	$27.11	2,424,600	—	—	—	—	—
2009-09-14	$26.90	$27.26	$26.90	$27.09	2,124,900	—	—	—	—	—
2009-09-11	$27.36	$27.60	$26.93	$27.06	1,916,800	—	—	—	—	—
2009-09-10	$27.13	$27.55	$26.89	$27.52	1,284,400	—	—	—	—	—
2009-09-09	$26.93	$27.48	$26.74	$27.14	1,965,400	—	—	—	—	—
2009-09-08	$26.99	$28.10	$26.90	$27.12	2,804,100	—	—	—	—	—
2009-09-04	$26.54	$26.89	$26.27	$26.85	2,059,800	—	—	—	—	—
2009-09-03	$26.17	$26.62	$26.14	$26.51	2,430,700	—	—	—	—	—
2009-09-02	$25.94	$26.39	$25.90	$26.21	2,102,500	—	—	—	—	—
2009-09-01	$26.31	$26.62	$25.90	$25.92	1,662,600	—	—	—	—	—
2009-08-31	$26.38	$26.74	$26.18	$26.44	2,544,200	—	—	—	—	—
2009-08-28	$27.13	$27.13	$26.25	$26.53	2,755,300	—	—	—	—	—
2009-08-27	$26.88	$27.25	$26.72	$26.86	2,093,200	—	—	—	—	—
2009-08-26	$27.35	$27.54	$26.78	$26.94	2,714,400	—	—	—	—	—
2009-08-25	$27.65	$27.91	$27.26	$27.39	2,930,600	—	—	—	—	—
2009-08-24	$27.35	$27.83	$27.27	$27.69	2,571,100	—	—	—	—	—
2009-08-21	$27.39	$27.50	$26.92	$27.25	2,926,100	—	—	—	—	—
2009-08-20	$26.01	$27.35	$26.00	$26.90	6,617,900	—	—	—	—	—
2009-08-19	$25.75	$26.19	$25.60	$26.09	1,923,100	—	—	—	—	—
2009-08-18	$26.01	$26.76	$25.81	$25.89	2,001,000	—	—	—	—	—
2009-08-17	$25.20	$26.03	$25.17	$25.94	3,699,400	—	—	—	—	—
2009-08-14	$25.09	$25.64	$25.07	$25.54	2,159,400	—	—	—	—	—
2009-08-13	$24.75	$25.48	$24.27	$24.98	5,654,800	—	—	—	—	—
2009-08-12	$23.66	$23.87	$23.48	$23.52	2,439,300	—	—	—	—	—
2009-08-11	$23.43	$23.89	$23.30	$23.63	2,344,100	—	—	—	—	—
2009-08-10	$23.74	$23.84	$23.35	$23.61	1,714,500	—	—	—	—	—
2009-08-07	$23.88	$24.04	$23.69	$23.70	1,411,500	—	—	—	—	—
2009-08-06	$24.16	$24.18	$23.49	$23.73	1,337,800	—	—	—	—	—
2009-08-05	$24.65	$24.65	$24.07	$24.17	1,122,700	—	—	—	—	—
2009-08-04	$24.55	$25.17	$24.18	$24.49	1,399,500	—	—	—	—	—
2009-08-03	$24.73	$24.73	$24.19	$24.64	833,800	—	—	—	—	—
2009-07-31	$24.48	$24.78	$24.18	$24.61	1,380,500	—	—	—	—	—
2009-07-30	$24.71	$25.01	$24.54	$24.55	1,187,500	—	—	—	—	—
2009-07-29	$24.18	$24.75	$23.85	$24.59	1,851,100	—	—	—	—	—
2009-07-28	$24.07	$24.31	$23.80	$24.14	1,069,300	—	—	—	—	—
2009-07-27	$23.89	$24.18	$23.65	$24.14	713,900	—	—	—	—	—
2009-07-24	$23.96	$24.25	$23.65	$23.95	1,727,100	—	—	—	—	—
2009-07-23	$23.39	$24.05	$23.25	$24.00	1,648,100	—	—	—	—	—
2009-07-22	$23.00	$23.84	$23.00	$23.42	1,220,600	—	—	—	—	—
2009-07-21	$23.65	$23.65	$23.05	$23.28	762,400	—	—	—	—	—
2009-07-20	$23.56	$23.56	$23.08	$23.50	597,400	—	—	—	—	—
2009-07-17	$23.27	$23.58	$23.10	$23.43	1,130,900	—	—	—	—	—
2009-07-16	$23.16	$23.73	$23.05	$23.34	1,012,800	—	—	—	—	—
2009-07-15	$22.71	$23.31	$22.61	$23.28	1,062,200	—	—	—	—	—
2009-07-14	$22.11	$22.60	$21.93	$22.57	1,231,600	—	—	—	—	—
2009-07-13	$21.66	$22.28	$21.52	$22.17	1,847,100	—	—	—	—	—
2009-07-10	$21.54	$21.76	$21.26	$21.65	1,299,500	—	—	—	—	—
2009-07-09	$22.27	$22.27	$21.50	$21.68	1,303,200	—	—	—	—	—
2009-07-08	$22.12	$22.46	$21.59	$22.16	1,951,000	—	—	—	—	—
2009-07-07	$22.07	$22.57	$22.07	$22.12	1,214,300	—	—	—	—	—
2009-07-06	$21.98	$22.64	$21.97	$22.30	1,308,700	—	—	—	—	—
2009-07-02	$21.73	$22.29	$21.44	$22.14	2,005,600	—	—	—	—	—
2009-07-01	$21.41	$22.53	$21.21	$22.08	2,280,800	—	—	—	—	—
2009-06-30	$21.15	$21.32	$20.99	$21.19	1,664,200	—	—	—	—	—
2009-06-29	$21.41	$21.41	$21.00	$21.12	1,639,000	—	—	—	—	—
2009-06-26	$20.90	$21.82	$20.69	$21.27	3,081,400	—	—	—	—	—
2009-06-25	$20.59	$21.12	$20.41	$20.80	3,765,000	—	—	—	—	—
2009-06-24	$21.16	$21.28	$20.71	$20.85	2,405,000	—	—	—	—	—
2009-06-23	$21.26	$21.26	$20.78	$20.94	2,069,400	—	—	—	—	—
2009-06-22	$22.07	$22.23	$21.20	$21.22	1,671,000	—	—	—	—	—
2009-06-19	$22.61	$22.89	$22.15	$22.34	2,169,100	—	—	—	—	—
2009-06-18	$21.30	$22.54	$21.26	$22.37	1,993,700	—	—	—	—	—
2009-06-17	$21.26	$21.56	$20.97	$21.31	1,958,600	—	—	—	—	—
2009-06-16	$21.64	$21.91	$20.98	$21.30	1,616,200	—	—	—	—	—
2009-06-15	$21.66	$21.68	$21.32	$21.54	1,454,500	—	—	—	—	—
2009-06-12	$22.04	$22.10	$21.68	$22.02	1,194,500	—	—	—	—	—
2009-06-11	$22.35	$22.86	$22.06	$22.08	1,951,700	—	—	—	—	—
2009-06-10	$22.69	$22.99	$22.19	$22.34	1,201,800	—	—	—	—	—
2009-06-09	$23.01	$23.14	$22.37	$22.59	1,983,100	—	—	—	—	—
2009-06-08	$22.72	$23.06	$22.54	$22.92	1,315,500	—	—	—	—	—
2009-06-05	$23.25	$23.48	$22.59	$22.96	2,735,400	—	—	—	—	—
2009-06-04	$22.59	$23.16	$22.59	$23.08	2,460,200	—	—	—	—	—
2009-06-03	$22.82	$22.83	$22.17	$22.83	2,182,400	—	—	—	—	—
2009-06-02	$22.38	$23.41	$22.24	$23.21	3,153,500	—	—	—	—	—
2009-06-01	$21.97	$22.75	$21.91	$22.47	2,479,900	—	—	—	—	—
2009-05-29	$21.59	$21.82	$21.25	$21.73	1,676,300	—	—	—	—	—
2009-05-28	$21.92	$21.92	$21.04	$21.56	2,332,200	—	—	—	—	—
2009-05-27	$22.05	$22.05	$21.55	$21.60	2,083,800	—	—	—	—	—
2009-05-26	$21.10	$22.12	$20.85	$22.10	2,725,400	—	—	—	—	—
2009-05-22	$21.11	$21.50	$20.70	$21.27	1,521,200	—	—	—	—	—
2009-05-21	$20.65	$21.34	$20.53	$20.70	4,319,700	—	—	—	—	—
2009-05-20	$22.27	$22.27	$19.81	$20.83	6,825,300	—	—	—	—	—
2009-05-19	$22.25	$22.56	$22.09	$22.22	1,716,900	—	—	—	—	—
2009-05-18	$22.26	$22.39	$21.64	$22.39	1,323,900	—	—	—	—	—
2009-05-15	$21.38	$22.34	$21.25	$22.07	2,119,500	—	—	—	—	—
2009-05-14	$22.04	$22.04	$21.19	$21.37	2,738,100	—	—	—	—	—
2009-05-13	$23.25	$23.25	$21.44	$22.07	6,018,100	—	—	—	—	—
2009-05-12	$20.75	$21.61	$20.53	$21.26	2,638,400	—	—	—	—	—
2009-05-11	$20.88	$20.88	$20.44	$20.65	1,385,700	—	—	—	—	—
2009-05-08	$20.71	$20.98	$20.51	$20.94	986,700	—	—	—	—	—
2009-05-07	$20.63	$20.97	$20.20	$20.52	1,141,700	—	—	—	—	—
2009-05-06	$21.09	$21.09	$20.23	$20.60	1,485,000	—	—	—	—	—
2009-05-05	$20.77	$21.00	$20.42	$20.89	1,477,300	—	—	—	—	—
2009-05-04	$20.08	$20.58	$20.00	$20.54	1,278,600	—	—	—	—	—
2009-05-01	$20.68	$20.68	$20.01	$20.27	1,892,700	—	—	—	—	—
2009-04-30	$20.44	$20.87	$20.34	$20.71	3,234,400	—	—	—	—	—
2009-04-29	$19.20	$20.39	$19.11	$20.34	4,774,800	—	—	—	—	—
2009-04-28	$18.97	$19.39	$18.70	$19.12	1,851,800	—	—	—	—	—
2009-04-27	$19.30	$19.58	$18.73	$18.74	2,066,700	—	—	—	—	—
2009-04-24	$19.05	$19.37	$18.84	$19.00	2,435,700	—	—	—	—	—
2009-04-23	$18.94	$19.19	$18.69	$18.99	1,648,900	—	—	—	—	—
2009-04-22	$19.27	$19.40	$18.90	$18.92	2,092,800	—	—	—	—	—
2009-04-21	$19.09	$19.37	$18.93	$19.36	1,737,500	—	—	—	—	—
2009-04-20	$19.86	$20.50	$19.08	$19.11	2,617,500	—	—	—	—	—
2009-04-17	$19.78	$20.20	$19.70	$20.05	2,498,100	—	—	—	—	—
2009-04-16	$19.89	$19.89	$19.23	$19.67	1,459,000	—	—	—	—	—
2009-04-15	$20.13	$20.30	$19.43	$19.78	2,389,300	—	—	—	—	—
2009-04-14	$19.21	$19.98	$19.21	$19.36	3,677,600	—	—	—	—	—
2009-04-13	$19.31	$19.45	$18.77	$19.08	1,964,000	—	—	—	—	—
2009-04-09	$19.00	$19.51	$18.66	$19.47	2,308,300	—	—	—	—	—
2009-04-08	$17.90	$18.30	$17.83	$18.29	767,400	—	—	—	—	—
2009-04-07	$18.22	$18.49	$17.94	$17.97	1,086,800	—	—	—	—	—
2009-04-06	$18.38	$18.53	$18.20	$18.48	1,100,800	—	—	—	—	—
2009-04-03	$18.19	$18.73	$18.07	$18.50	3,702,500	—	—	—	—	—
2009-04-02	$17.83	$19.44	$17.81	$18.15	3,451,400	—	—	—	—	—
2009-04-01	$16.85	$17.58	$16.72	$17.40	1,415,400	—	—	—	—	—
2009-03-31	$17.04	$17.26	$16.56	$16.91	1,663,700	—	—	—	—	—
2009-03-30	$16.82	$17.04	$16.51	$16.85	2,430,200	—	—	—	—	—
2009-03-27	$17.28	$17.76	$16.73	$17.09	2,173,300	—	—	—	—	—
2009-03-26	$16.59	$17.98	$16.02	$17.87	3,991,300	—	—	—	—	—
2009-03-25	$15.83	$15.83	$15.17	$15.51	2,559,900	—	—	—	—	—
2009-03-24	$15.26	$15.66	$15.14	$15.56	1,420,200	—	—	—	—	—
2009-03-23	$15.27	$15.42	$14.93	$15.40	1,510,800	—	—	—	—	—
2009-03-20	$14.68	$15.33	$14.67	$15.13	2,530,600	—	—	—	—	—
2009-03-19	$15.11	$15.16	$14.54	$14.67	1,109,900	—	—	—	—	—
2009-03-18	$14.75	$15.28	$14.51	$15.08	1,485,600	—	—	—	—	—
2009-03-17	$14.65	$14.98	$14.46	$14.97	1,080,900	—	—	—	—	—
2009-03-16	$14.69	$15.03	$14.50	$14.61	1,350,100	—	—	—	—	—
2009-03-13	$14.38	$14.62	$14.24	$14.56	1,267,700	—	—	—	—	—
2009-03-12	$13.62	$14.41	$13.49	$14.33	1,911,800	—	—	—	—	—
2009-03-11	$13.45	$13.73	$13.39	$13.49	1,466,300	—	—	—	—	—
2009-03-10	$12.85	$13.64	$12.51	$13.42	2,958,300	—	—	—	—	—
2009-03-09	$12.07	$12.30	$11.86	$11.90	1,510,100	—	—	—	—	—
2009-03-06	$12.22	$12.55	$11.83	$12.21	1,775,800	—	—	—	—	—
2009-03-05	$12.78	$12.80	$11.96	$12.11	3,067,500	—	—	—	—	—
2009-03-04	$13.26	$13.38	$12.80	$13.10	1,964,200	—	—	—	—	—
2009-03-03	$13.65	$13.74	$13.07	$13.13	1,046,000	—	—	—	—	—
2009-03-02	$13.73	$14.00	$13.46	$13.48	1,688,200	—	—	—	—	—
2009-02-27	$14.13	$14.48	$14.00	$14.05	2,208,300	—	—	—	—	—
2009-02-26	$14.88	$14.95	$14.40	$14.40	1,226,200	—	—	—	—	—
2009-02-25	$15.24	$15.24	$14.70	$14.79	2,134,700	—	—	—	—	—
2009-02-24	$15.12	$15.34	$14.84	$15.29	1,314,300	—	—	—	—	—
2009-02-23	$15.51	$15.61	$14.94	$14.99	1,699,600	—	—	—	—	—
2009-02-20	$15.78	$15.93	$15.24	$15.48	2,520,600	—	—	—	—	—
2009-02-19	$16.34	$16.34	$15.88	$16.02	1,467,200	—	—	—	—	—
2009-02-18	$15.97	$16.23	$15.63	$16.18	1,368,500	—	—	—	—	—
2009-02-17	$16.02	$16.11	$15.73	$15.86	1,604,600	—	—	—	—	—
2009-02-13	$16.23	$16.72	$16.20	$16.60	1,795,700	—	—	—	—	—
2009-02-12	$15.78	$16.42	$15.58	$16.33	2,561,900	—	—	—	—	—
2009-02-11	$15.59	$16.03	$15.42	$16.02	1,529,100	—	—	—	—	—
2009-02-10	$16.09	$16.31	$15.40	$15.47	1,718,000	—	—	—	—	—
2009-02-09	$16.60	$16.64	$16.13	$16.31	928,700	—	—	—	—	—
2009-02-06	$16.02	$16.72	$15.99	$16.62	1,262,800	—	—	—	—	—
2009-02-05	$15.54	$16.18	$15.46	$16.10	1,583,100	—	—	—	—	—
2009-02-04	$16.27	$16.42	$15.56	$15.67	1,966,100	—	—	—	—	—
2009-02-03	$15.91	$16.28	$15.78	$16.19	1,436,300	—	—	—	—	—
2009-02-02	$16.09	$16.19	$15.77	$15.89	1,666,400	—	—	—	—	—
2009-01-30	$16.77	$16.80	$16.10	$16.45	2,660,400	—	—	—	—	—
2009-01-29	$16.66	$17.11	$16.59	$16.77	2,025,700	—	—	—	—	—
2009-01-28	$16.82	$16.93	$16.61	$16.81	1,585,400	—	—	—	—	—
2009-01-27	$16.77	$16.82	$16.49	$16.59	2,688,900	—	—	—	—	—
2009-01-26	$16.01	$16.68	$15.99	$16.50	1,636,000	—	—	—	—	—
2009-01-23	$15.74	$16.08	$15.66	$15.94	2,481,200	—	—	—	—	—
2009-01-22	$16.16	$16.49	$15.85	$16.16	3,399,300	—	—	—	—	—
2009-01-21	$16.21	$16.44	$16.01	$16.35	3,426,000	—	—	—	—	—
2009-01-20	$16.53	$16.80	$15.95	$15.96	2,652,800	—	—	—	—	—
2009-01-16	$16.14	$16.59	$15.94	$16.45	4,286,100	—	—	—	—	—
2009-01-15	$15.69	$15.85	$15.49	$15.80	4,494,900	—	—	—	—	—
2009-01-14	$15.47	$15.76	$15.28	$15.71	2,373,700	—	—	—	—	—
2009-01-13	$15.80	$16.10	$15.65	$15.87	2,725,600	—	—	—	—	—
2009-01-12	$16.29	$16.52	$15.55	$15.78	2,109,600	—	—	—	—	—
2009-01-09	$16.54	$16.68	$15.96	$16.29	2,364,300	—	—	—	—	—
2009-01-08	$16.34	$16.74	$16.31	$16.61	2,377,700	—	—	—	—	—
2009-01-07	$17.10	$17.17	$16.35	$16.46	2,434,800	—	—	—	—	—
2009-01-06	$16.90	$17.63	$16.65	$17.23	3,023,900	—	—	—	—	—
2009-01-05	$16.55	$16.91	$16.49	$16.91	2,692,900	—	—	—	—	—
2009-01-02	$16.34	$16.59	$16.28	$16.55	2,551,800	—	—	—	—	—
2008-12-31	$16.44	$16.44	$16.19	$16.25	2,694,600	—	—	—	—	—
2008-12-30	$16.65	$16.96	$16.36	$16.44	2,231,400	—	—	—	—	—
2008-12-29	$16.90	$16.96	$16.47	$16.66	1,814,500	—	—	—	—	—
2008-12-26	$16.99	$17.00	$16.80	$16.89	726,700	—	—	—	—	—
2008-12-24	$16.96	$17.05	$16.81	$16.91	723,200	—	—	—	—	—
2008-12-23	$16.69	$17.11	$16.55	$16.86	1,841,800	—	—	—	—	—
2008-12-22	$17.06	$17.38	$16.70	$17.06	2,314,300	—	—	—	—	—
2008-12-19	$16.92	$17.32	$16.62	$16.96	4,388,900	—	—	—	—	—
2008-12-18	$16.14	$16.96	$15.77	$16.75	3,003,400	—	—	—	—	—
2008-12-17	$15.72	$16.18	$15.63	$16.04	2,975,000	—	—	—	—	—
2008-12-16	$15.94	$16.26	$15.83	$16.11	3,309,200	—	—	—	—	—
2008-12-15	$15.63	$16.14	$15.56	$15.78	2,950,500	—	—	—	—	—
2008-12-12	$14.75	$15.62	$14.43	$15.55	3,273,900	—	—	—	—	—
2008-12-11	$15.31	$15.96	$15.11	$15.25	2,215,000	—	—	—	—	—
2008-12-10	$14.83	$15.52	$14.75	$15.35	2,123,000	—	—	—	—	—
2008-12-09	$14.38	$14.89	$14.03	$14.64	2,642,300	—	—	—	—	—
2008-12-08	$14.96	$15.03	$14.39	$14.44	3,139,300	—	—	—	—	—
2008-12-05	$13.66	$14.60	$13.45	$14.47	3,482,100	—	—	—	—	—
2008-12-04	$14.88	$14.88	$13.70	$13.78	2,795,500	—	—	—	—	—
2008-12-03	$14.85	$15.34	$14.48	$15.06	2,155,500	—	—	—	—	—
2008-12-02	$15.10	$15.22	$14.47	$14.86	1,855,100	—	—	—	—	—
2008-12-01	$15.75	$16.07	$14.80	$14.83	2,582,100	—	—	—	—	—
2008-11-28	$15.92	$16.20	$15.72	$16.14	718,200	—	—	—	—	—
2008-11-26	$15.60	$16.30	$15.43	$16.22	2,195,300	—	—	—	—	—
2008-11-25	$16.29	$16.70	$15.39	$15.93	2,864,200	—	—	—	—	—
2008-11-24	$15.86	$16.20	$15.09	$15.99	2,126,600	—	—	—	—	—
2008-11-21	$14.98	$15.65	$14.26	$15.57	2,998,500	—	—	—	—	—
2008-11-20	$16.36	$16.47	$14.55	$14.69	3,045,700	—	—	—	—	—
2008-11-19	$16.78	$17.13	$16.53	$16.56	3,573,500	—	—	—	—	—
2008-11-18	$17.16	$17.18	$16.25	$16.63	2,810,600	—	—	—	—	—
2008-11-17	$17.37	$17.78	$16.96	$17.13	2,338,300	—	—	—	—	—
2008-11-14	$17.93	$18.90	$17.52	$17.56	4,674,300	—	—	—	—	—
2008-11-13	$18.98	$19.37	$17.57	$18.19	7,936,900	—	—	—	—	—
2008-11-12	$21.10	$21.78	$20.79	$20.91	1,503,100	—	—	—	—	—
2008-11-11	$22.29	$22.70	$21.22	$21.38	1,223,300	—	—	—	—	—
2008-11-10	$22.99	$23.50	$22.50	$22.77	1,240,200	—	—	—	—	—
2008-11-07	$22.05	$22.88	$22.01	$22.68	1,320,900	—	—	—	—	—
2008-11-06	$22.49	$22.84	$21.63	$21.91	1,367,700	—	—	—	—	—
2008-11-05	$23.40	$23.68	$22.40	$22.49	1,837,200	—	—	—	—	—
2008-11-04	$22.99	$23.84	$22.97	$23.31	1,565,800	—	—	—	—	—
2008-11-03	$22.55	$23.35	$22.33	$22.57	1,667,900	—	—	—	—	—
2008-10-31	$21.89	$23.27	$21.78	$22.90	2,214,000	—	—	—	—	—
2008-10-30	$22.68	$22.80	$21.39	$21.92	1,814,200	—	—	—	—	—
2008-10-29	$21.53	$22.57	$21.20	$22.05	1,894,600	—	—	—	—	—
2008-10-28	$19.55	$21.72	$19.50	$21.68	2,254,400	—	—	—	—	—
2008-10-27	$19.00	$19.61	$18.62	$19.22	2,442,300	—	—	—	—	—
2008-10-24	$19.44	$20.09	$18.98	$19.17	3,180,800	—	—	—	—	—
2008-10-23	$21.00	$21.21	$19.85	$20.24	4,003,800	—	—	—	—	—
2008-10-22	$21.00	$21.56	$20.63	$20.91	2,260,600	—	—	—	—	—
2008-10-21	$21.27	$22.20	$21.05	$21.49	1,185,500	—	—	—	—	—
2008-10-20	$20.61	$21.53	$20.40	$21.53	1,154,700	—	—	—	—	—
2008-10-17	$20.36	$21.28	$20.10	$20.92	3,075,200	—	—	—	—	—
2008-10-16	$21.15	$21.28	$20.10	$20.88	3,228,200	—	—	—	—	—
2008-10-15	$22.64	$22.92	$20.91	$21.09	2,134,200	—	—	—	—	—
2008-10-14	$24.17	$24.24	$22.51	$23.00	2,988,400	—	—	—	—	—
2008-10-13	$22.66	$23.85	$22.19	$23.79	3,309,800	—	—	—	—	—
2008-10-10	$22.38	$23.75	$21.03	$22.52	4,589,100	—	—	—	—	—
2008-10-09	$23.69	$24.00	$22.70	$22.99	4,917,100	—	—	—	—	—
2008-10-08	$23.87	$24.63	$23.34	$23.79	7,149,000	—	—	—	—	—
2008-10-07	$25.25	$25.42	$23.94	$23.94	6,162,700	—	—	—	—	—
2008-10-06	$24.85	$25.01	$24.28	$24.90	45,280,300	—	—	—	—	—
2008-10-03	$25.38	$25.95	$24.93	$25.15	5,904,500	—	—	—	—	—
2008-10-02	$26.09	$26.09	$25.20	$25.36	4,504,400	—	—	—	—	—
2008-10-01	$26.50	$26.70	$25.98	$26.13	4,701,000	—	—	—	—	—
2008-09-30	$25.30	$26.82	$25.30	$26.48	10,640,200	—	—	—	—	—
2008-09-29	$24.93	$25.27	$23.99	$24.28	1,930,300	—	—	—	—	—
2008-09-26	$23.52	$25.49	$23.52	$25.39	1,024,000	—	—	—	—	—
2008-09-25	$24.38	$24.64	$24.26	$24.47	1,093,200	—	—	—	—	—
2008-09-24	$24.50	$24.65	$24.26	$24.44	1,231,200	—	—	—	—	—
2008-09-23	$24.70	$25.00	$23.93	$24.50	2,014,100	—	—	—	—	—
2008-09-22	$25.10	$25.48	$24.84	$25.00	913,900	—	—	—	—	—
2008-09-19	$24.50	$25.39	$24.40	$25.19	1,550,300	—	—	—	—	—
2008-09-18	$25.00	$25.10	$24.36	$24.65	3,415,500	—	—	—	—	—
2008-09-17	$24.39	$25.02	$24.39	$24.75	12,691,600	—	—	—	—	—
2008-09-16	$25.01	$25.19	$24.53	$25.05	2,049,000	—	—	—	—	—
2008-09-15	$26.17	$26.17	$25.05	$25.32	1,466,700	—	—	—	—	—
2008-09-12	$25.28	$26.59	$25.28	$26.52	2,564,000	—	—	—	—	—
2008-09-11	$25.07	$25.96	$24.80	$25.67	1,390,200	—	—	—	—	—
2008-09-10	$25.55	$25.87	$25.28	$25.43	1,395,900	—	—	—	—	—
2008-09-09	$25.70	$25.94	$25.50	$25.52	1,541,700	—	—	—	—	—
2008-09-08	$25.55	$26.00	$25.39	$25.61	1,414,200	—	—	—	—	—
2008-09-05	$24.88	$25.24	$24.76	$25.16	2,369,800	—	—	—	—	—
2008-09-04	$25.37	$25.38	$24.92	$25.15	2,950,800	—	—	—	—	—
2008-09-03	$25.00	$25.30	$24.91	$25.30	1,610,800	—	—	—	—	—
2008-09-02	$25.08	$25.48	$24.59	$25.28	1,757,800	—	—	—	—	—
2008-08-29	$24.46	$24.73	$24.46	$24.71	1,330,200	—	—	—	—	—
2008-08-28	$24.86	$24.88	$24.52	$24.81	1,380,100	—	—	—	—	—
2008-08-27	$24.34	$24.94	$24.10	$24.90	1,619,100	—	—	—	—	—
2008-08-26	$24.30	$24.30	$23.94	$24.15	2,507,700	—	—	—	—	—
2008-08-25	$24.59	$24.65	$24.00	$24.17	1,409,900	—	—	—	—	—
2008-08-22	$24.31	$24.41	$24.08	$24.30	1,353,900	—	—	—	—	—
2008-08-21	$23.91	$24.02	$23.06	$24.02	1,376,900	—	—	—	—	—
2008-08-20	$23.34	$24.32	$23.25	$23.99	3,635,400	—	—	—	—	—
2008-08-19	$23.99	$24.07	$23.43	$23.97	2,280,100	—	—	—	—	—
2008-08-18	$23.67	$24.10	$23.53	$23.88	2,105,100	—	—	—	—	—
2008-08-15	$23.50	$24.03	$23.50	$23.82	2,482,400	—	—	—	—	—
2008-08-14	$22.75	$23.54	$22.75	$23.25	3,319,000	—	—	—	—	—
2008-08-13	$22.21	$23.77	$22.12	$22.79	6,515,600	—	—	—	—	—
2008-08-12	$21.96	$22.11	$21.49	$21.66	3,140,400	—	—	—	—	—
2008-08-11	$21.89	$22.55	$21.83	$21.98	3,210,200	—	—	—	—	—
2008-08-08	$21.07	$22.05	$21.05	$21.95	2,200,600	—	—	—	—	—
2008-08-07	$21.29	$21.48	$21.05	$21.07	1,239,900	—	—	—	—	—
2008-08-06	$20.98	$21.28	$20.93	$21.07	1,260,000	—	—	—	—	—
2008-08-05	$20.85	$21.11	$20.70	$21.00	960,400	—	—	—	—	—
2008-08-04	$20.82	$20.86	$20.49	$20.72	2,325,300	—	—	—	—	—
2008-08-01	$20.79	$21.02	$20.60	$20.92	1,795,300	—	—	—	—	—
2008-07-31	$20.35	$20.86	$20.35	$20.67	1,119,000	—	—	—	—	—
2008-07-30	$20.26	$20.71	$20.26	$20.67	3,516,900	—	—	—	—	—
2008-07-29	$20.40	$20.58	$20.17	$20.25	2,786,700	—	—	—	—	—
2008-07-28	$20.09	$20.30	$20.07	$20.18	1,285,100	—	—	—	—	—
2008-07-25	$20.45	$20.74	$20.21	$20.29	862,800	—	—	—	—	—
2008-07-24	$20.10	$20.61	$20.10	$20.45	912,300	—	—	—	—	—
2008-07-23	$20.70	$20.70	$20.08	$20.21	1,757,200	—	—	—	—	—
2008-07-22	$20.27	$20.84	$20.15	$20.76	1,582,300	—	—	—	—	—
2008-07-21	$20.60	$20.88	$20.21	$20.56	1,737,700	—	—	—	—	—
2008-07-18	$20.44	$20.48	$19.92	$20.20	1,702,100	—	—	—	—	—
2008-07-17	$20.87	$20.91	$19.37	$20.40	3,484,300	—	—	—	—	—
2008-07-16	$20.86	$21.08	$20.75	$21.03	1,055,600	—	—	—	—	—
2008-07-15	$21.60	$21.73	$20.46	$21.00	1,486,900	—	—	—	—	—
2008-07-14	$21.90	$22.14	$21.40	$21.79	1,323,800	—	—	—	—	—
2008-07-11	$21.42	$21.97	$21.23	$21.64	1,310,900	—	—	—	—	—
2008-07-10	$21.97	$22.02	$21.46	$21.85	1,238,400	—	—	—	—	—
2008-07-09	$21.59	$21.78	$21.51	$21.65	1,155,500	—	—	—	—	—
2008-07-08	$21.15	$21.91	$21.13	$21.50	3,116,200	—	—	—	—	—
2008-07-07	$21.05	$21.57	$20.94	$21.32	1,491,700	—	—	—	—	—
2008-07-03	$21.21	$21.34	$20.54	$20.94	1,530,400	—	—	—	—	—
2008-07-02	$20.91	$21.49	$20.79	$21.34	1,593,500	—	—	—	—	—
2008-07-01	$20.80	$20.84	$20.03	$20.60	3,516,700	—	—	—	—	—
2008-06-30	$21.58	$21.58	$20.62	$20.98	3,048,100	—	—	—	—	—
2008-06-27	$22.02	$22.08	$21.52	$21.60	3,329,000	—	—	—	—	—
2008-06-26	$22.15	$22.56	$22.07	$22.17	2,938,500	—	—	—	—	—
2008-06-25	$22.33	$22.88	$22.29	$22.54	2,268,100	—	—	—	—	—
2008-06-24	$23.25	$23.25	$22.20	$22.54	4,845,600	—	—	—	—	—
2008-06-23	$24.00	$24.00	$23.56	$23.60	1,562,800	—	—	—	—	—
2008-06-20	$23.35	$24.00	$23.32	$24.00	2,339,500	—	—	—	—	—
2008-06-19	$23.85	$24.01	$23.40	$23.89	2,262,100	—	—	—	—	—
2008-06-18	$23.10	$24.00	$23.06	$23.79	1,883,200	—	—	—	—	—
2008-06-17	$23.72	$23.74	$23.22	$23.46	3,945,100	—	—	—	—	—
2008-06-16	$24.73	$24.77	$23.50	$23.71	2,799,100	—	—	—	—	—
2008-06-13	$24.15	$24.73	$24.03	$24.67	2,718,300	—	—	—	—	—
2008-06-12	$24.77	$24.85	$24.00	$24.18	1,885,800	—	—	—	—	—
2008-06-11	$24.98	$24.98	$24.06	$24.33	2,352,300	—	—	—	—	—
2008-06-10	$24.88	$25.10	$24.85	$24.93	3,237,600	—	—	—	—	—
2008-06-09	$24.80	$25.30	$24.69	$24.97	2,018,400	—	—	—	—	—
2008-06-06	$25.12	$25.37	$24.93	$24.98	4,040,900	—	—	—	—	—
2008-06-05	$24.80	$26.38	$24.70	$25.56	10,802,100	—	—	—	—	—
2008-06-04	$23.95	$24.19	$23.88	$23.90	2,871,200	—	—	—	—	—
2008-06-03	$23.80	$24.25	$23.59	$24.20	4,636,400	—	—	—	—	—
2008-06-02	$24.97	$25.07	$24.11	$24.12	2,692,600	—	—	—	—	—
2008-05-30	$24.82	$25.47	$24.77	$25.18	5,456,400	—	—	—	—	—
2008-05-29	$25.01	$25.14	$24.85	$24.95	6,850,900	—	—	—	—	—
2008-05-28	$25.22	$25.47	$25.05	$25.21	5,346,300	—	—	—	—	—
2008-05-27	$25.36	$25.53	$25.12	$25.38	1,899,300	—	—	—	—	—
2008-05-23	$25.52	$25.72	$25.26	$25.42	2,421,100	—	—	—	—	—
2008-05-22	$25.14	$26.13	$25.12	$25.72	7,980,000	—	—	—	—	—
2008-05-21	$25.37	$25.78	$25.26	$25.51	1,729,100	—	—	—	—	—
2008-05-20	$25.70	$25.94	$25.00	$25.55	8,338,100	—	—	—	—	—
2008-05-19	$26.15	$26.45	$25.97	$26.07	5,645,100	—	—	—	—	—
2008-05-16	$25.86	$26.75	$25.67	$26.50	11,418,200	—	—	—	—	—
2008-05-15	$25.75	$26.41	$25.58	$26.03	3,969,300	—	—	—	—	—
2008-05-14	$25.50	$26.31	$24.60	$26.17	4,295,600	—	—	—	—	—
2008-05-13	$25.38	$25.92	$25.20	$25.90	4,518,800	—	—	—	—	—
2008-05-12	$25.11	$26.85	$25.10	$25.57	7,921,800	—	—	—	—	—
2008-05-09	$25.10	$25.40	$24.94	$25.24	9,747,000	—	—	—	—	—
2008-05-08	$25.58	$25.83	$24.74	$25.40	12,468,400	—	—	—	—	—
2008-05-07	$25.20	$25.80	$24.80	$25.50	38,943,400	—	—	—	—	—

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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