Knowles Corp KN

+19.9%vs Day 1

Spinoff of Dover Corp (DOV) · Classic Spinoff · Spun Mar 3, 2014

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	March 3, 2014
Days since spinoff	4592 days · 4589 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	March 3, 2016
Parent	Dover Corp (DOV)
Day-1 reaction
Day 1 open	$31.23
Day 1 return (open→close)	+0.2%
Day 1 price (close)	$31.30
Day 1 range	$30.30 – $31.78 +4.9% spread
Day 1 low held?	Breached after 2 sessions to -68.1% below
Price levels
Post-spin low (closing)	$9.98 on Feb 12, 2016 · 711 days post-spin
Lowest traded	$9.68 on Feb 16, 2016 · 715 days post-spin
Current price (Sep 25, 2026)	$37.53
Returns
Return vs Day 1 (close)	+19.9%
— range by day 1 entry theoretical bounds	+18.1% to +23.9%
Return vs post-spin low	+276.1%
First-quarter return (≈90d)	-9.9%
1-year return	-38.8%
3-year return	-40.0%
5-year return	-47.7%
Annualized return (CAGR)	+1.5%
Versus benchmarks
S&P 500 over same window	+422.6%
Annualized excess vs S&P	-12.6%
Risk & recovery
Max drawdown	-70.2%
Days to recover Day 1	14 days
Shares & ownership
Shares outstanding Jun 30, 2026	85,410,326
Treasury shares repurchased and held · Mar 31, 2026	15,040,703
Diluted average shares the EPS denominator	87,900,000
Free float	84,141,129 99% of shares outstanding
Held by institutions	104% insiders 1.8%
Share count trend Jun 2025 → Jun 2026	-0.6% net buyback
Volume & liquidity
Traded per day 20-session median	$23M
Normal volume baseline	834,350 shares · now 0.75x
Day 1 volume	7.1x normal · first week 4.6x
Decay	half in 11 sessions · normal by 19

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

Price History

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

Raw daily price & volume data

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$37.13	$37.83	$36.80	$37.53	498,100	84,141,129	0.58%	$3.21B	—	—
2026-09-24	$36.07	$37.12	$36.02	$36.76	638,900	84,141,129	0.75%	$3.14B	—	—
2026-09-23	$36.84	$37.01	$36.27	$36.73	532,500	84,141,129	0.62%	$3.14B	—	—
2026-09-22	$36.05	$37.07	$35.81	$36.91	617,500	84,141,129	0.72%	$3.15B	—	—
2026-09-21	$35.98	$36.31	$35.43	$36.01	590,900	84,141,129	0.69%	$3.08B	—	—
2026-09-18	$35.80	$35.89	$34.95	$35.55	1,654,300	84,141,129	1.94%	$3.04B	—	—
2026-09-17	$35.97	$36.32	$35.25	$35.43	729,700	84,141,129	0.85%	$3.03B	—	—
2026-09-16	$35.52	$35.75	$34.64	$35.09	614,700	84,141,129	0.72%	$3.00B	—	—
2026-09-15	$35.13	$35.27	$34.31	$34.78	734,600	84,141,129	0.86%	$2.97B	—	—
2026-09-14	$35.37	$35.71	$34.55	$34.61	661,200	84,141,129	0.77%	$2.96B	—	—
2026-09-11	$35.41	$37.06	$35.41	$36.92	668,600	84,141,129	0.78%	$3.15B	—	—
2026-09-10	$35.39	$35.76	$35.04	$35.41	604,500	84,141,129	0.71%	$3.02B	—	—
2026-09-09	$35.53	$35.94	$35.43	$35.84	473,900	84,141,129	0.55%	$3.06B	—	—
2026-09-08	$35.75	$36.06	$35.30	$35.62	514,800	84,141,129	0.60%	$3.04B	—	—
2026-09-04	$35.05	$35.56	$34.94	$35.49	524,300	84,141,129	0.61%	$3.03B	—	—
2026-09-03	$34.02	$34.84	$33.60	$34.76	557,300	84,141,129	0.65%	$2.97B	—	—
2026-09-02	$34.27	$35.11	$33.71	$34.47	932,100	84,141,129	1.09%	$2.94B	—	—
2026-09-01	$33.72	$34.58	$33.44	$34.33	798,300	84,141,129	0.93%	$2.93B	—	—
2026-08-31	$34.26	$34.54	$33.97	$34.18	655,400	84,141,129	0.77%	$2.92B	—	—
2026-08-28	$34.97	$35.14	$34.16	$34.23	745,600	84,141,129	0.87%	$2.92B	—	—
2026-08-27	$34.91	$34.97	$34.01	$34.96	702,600	84,141,129	0.82%	$2.99B	—	—
2026-08-26	$33.81	$34.66	$33.65	$34.54	565,400	84,141,129	0.66%	$2.95B	—	—
2026-08-25	$33.47	$33.80	$32.83	$33.64	753,900	84,141,129	0.88%	$2.87B	—	—
2026-08-24	$33.13	$33.22	$32.16	$32.60	1,393,400	84,141,129	1.63%	$2.78B	—	—
2026-08-21	$34.35	$34.44	$33.12	$33.32	1,336,900	84,141,129	1.57%	$2.85B	—	—
2026-08-20	$34.72	$34.79	$33.87	$34.01	897,600	84,141,129	1.05%	$2.90B	—	—
2026-08-19	$36.59	$36.61	$34.60	$34.79	670,700	84,141,129	0.79%	$2.97B	—	—
2026-08-18	$37.88	$38.25	$35.44	$36.06	1,011,800	84,141,129	1.18%	$3.08B	—	—
2026-08-17	$38.87	$39.70	$38.87	$38.99	607,000	84,141,129	0.71%	$3.33B	—	—
2026-08-14	$37.86	$39.24	$37.72	$38.51	624,100	—	0.73%	$3.29B	—	—
2026-08-13	$38.93	$39.24	$37.65	$37.80	540,300	—	0.63%	$3.23B	—	—
2026-08-12	$39.43	$39.69	$38.79	$39.02	688,000	—	0.81%	$3.33B	—	—
2026-08-11	$38.94	$39.46	$38.50	$38.57	464,400	—	0.54%	$3.29B	—	—
2026-08-10	$39.24	$39.69	$38.22	$38.26	452,200	—	0.53%	$3.27B	—	—
2026-08-07	$39.84	$40.39	$38.83	$39.08	719,800	—	0.84%	$3.34B	—	—
2026-08-06	$39.37	$40.82	$38.77	$39.39	829,000	—	0.97%	$3.36B	—	—
2026-08-05	$40.04	$40.73	$39.50	$39.53	787,400	—	0.92%	$3.38B	—	—
2026-08-04	$38.47	$40.58	$38.40	$40.40	1,222,300	—	1.43%	$3.45B	—	—
2026-08-03	$35.92	$37.70	$35.31	$37.48	782,200	—	0.92%	$3.20B	—	—
2026-07-31	$37.11	$37.36	$35.98	$36.59	771,500	—	0.90%	$3.13B	—	—
2026-07-30	$35.66	$36.59	$35.66	$36.08	771,600	—	0.90%	$3.08B	—	—
2026-07-29	$35.84	$36.10	$34.07	$34.56	1,450,500	—	1.70%	$2.95B	—	—
2026-07-28	$36.49	$36.63	$35.05	$35.91	1,444,400	—	1.69%	$3.07B	—	—
2026-07-27	$37.50	$38.16	$35.77	$37.36	1,597,700	—	1.87%	$3.19B	—	—
2026-07-24	$38.96	$39.29	$36.75	$37.58	2,875,800	—	3.37%	$3.21B	—	—
2026-07-23	$36.31	$39.68	$36.31	$38.81	2,277,000	—	2.67%	$3.31B	—	—
2026-07-22	$36.42	$37.26	$36.42	$36.61	568,600	—	0.67%	$3.13B	—	—
2026-07-21	$36.60	$37.24	$36.30	$37.06	451,300	—	0.53%	$3.17B	—	—
2026-07-20	$35.58	$36.09	$35.12	$35.50	476,100	—	0.56%	$3.03B	—	—
2026-07-17	$34.18	$35.77	$33.75	$35.23	625,800	—	0.73%	$3.01B	—	—
2026-07-16	$35.24	$35.83	$34.89	$35.49	736,700	—	0.86%	$3.03B	—	—
2026-07-15	$37.14	$37.14	$35.54	$35.98	594,100	—	0.70%	$3.07B	—	—
2026-07-14	$36.75	$37.33	$36.26	$36.78	503,300	—	0.59%	$3.14B	—	—
2026-07-13	$36.39	$36.65	$35.62	$35.90	612,700	—	0.72%	$3.07B	—	—
2026-07-10	$36.68	$37.58	$36.66	$37.05	866,700	—	1.01%	$3.16B	—	—
2026-07-09	$36.13	$37.26	$35.85	$37.24	1,185,400	—	1.39%	$3.18B	—	—
2026-07-08	$34.16	$35.16	$34.14	$35.03	903,200	—	1.06%	$2.99B	—	—
2026-07-07	$35.78	$35.95	$33.79	$34.50	1,029,400	—	1.21%	$2.95B	—	—
2026-07-06	$37.07	$38.33	$36.59	$36.77	938,100	—	1.10%	$3.14B	—	—
2026-07-02	$40.40	$40.70	$36.67	$36.78	741,300	—	0.87%	$3.14B	—	—
2026-07-01	$40.76	$41.27	$40.22	$40.51	794,200	—	0.93%	$3.46B	—	—
2026-06-30	$41.19	$42.23	$41.08	$41.48	1,023,500	—	1.20%	$3.54B	—	—
2026-06-29	$39.55	$40.91	$38.61	$40.88	1,185,400	—	1.39%	$3.50B	—	—
2026-06-26	$40.00	$40.07	$38.23	$40.05	5,218,100	—	6.10%	$3.43B	—	—
2026-06-25	$41.13	$42.10	$40.52	$40.79	1,561,600	—	1.83%	$3.49B	—	—
2026-06-24	$39.84	$41.11	$39.35	$40.15	956,500	—	1.12%	$3.44B	—	—
2026-06-23	$41.18	$41.59	$40.03	$40.09	1,042,700	—	1.22%	$3.43B	—	—
2026-06-22	$41.58	$42.93	$41.55	$42.80	1,208,800	—	1.41%	$3.66B	—	—
2026-06-18	$41.38	$41.81	$40.94	$41.37	1,823,800	—	2.13%	$3.54B	—	—
2026-06-17	$40.87	$41.25	$39.96	$40.23	823,900	—	0.96%	$3.44B	—	—
2026-06-16	$41.63	$42.60	$40.14	$40.33	1,217,400	—	1.42%	$3.45B	—	—
2026-06-15	$40.98	$41.47	$40.19	$41.37	1,357,100	—	1.59%	$3.54B	—	—
2026-06-12	$40.01	$40.32	$38.95	$39.78	709,900	—	0.83%	$3.40B	—	—
2026-06-11	$37.98	$39.53	$37.80	$39.45	954,100	—	1.12%	$3.38B	—	—
2026-06-10	$37.64	$38.60	$37.07	$37.31	1,153,600	—	1.35%	$3.19B	—	—
2026-06-09	$38.88	$39.36	$36.51	$38.21	1,096,800	—	1.28%	$3.27B	—	—
2026-06-08	$38.00	$39.06	$37.70	$38.22	1,069,700	—	1.25%	$3.27B	—	—
2026-06-05	$38.56	$38.97	$36.84	$37.26	899,700	—	1.05%	$3.19B	—	—
2026-06-04	$37.90	$39.73	$37.32	$39.36	1,018,000	—	1.19%	$3.37B	—	—
2026-06-03	$39.30	$39.92	$38.66	$38.69	868,000	—	1.01%	$3.31B	—	—
2026-06-02	$38.22	$39.60	$38.11	$39.21	872,100	—	1.02%	$3.35B	—	—
2026-06-01	$36.99	$37.93	$36.64	$37.81	865,200	—	1.01%	$3.24B	—	—
2026-05-29	$38.20	$38.56	$37.16	$37.41	1,121,300	—	1.31%	$3.20B	—	—
2026-05-28	$37.84	$38.29	$37.12	$37.97	1,081,400	—	1.26%	$3.25B	—	—
2026-05-27	$38.19	$38.20	$36.45	$37.62	985,100	—	1.15%	$3.22B	—	—
2026-05-26	$37.59	$38.40	$37.16	$38.24	1,299,800	—	1.52%	$3.27B	—	—
2026-05-22	$35.65	$36.75	$35.53	$36.66	722,400	—	0.84%	$3.14B	—	—
2026-05-21	$35.17	$35.58	$34.76	$35.23	663,600	—	0.78%	$3.01B	—	—
2026-05-20	$34.50	$35.36	$34.46	$35.24	770,300	—	0.90%	$3.02B	—	—
2026-05-19	$33.88	$34.49	$33.26	$34.07	1,114,800	—	1.30%	$2.92B	—	—
2026-05-18	$35.44	$35.86	$34.13	$34.55	816,900	—	0.95%	$2.96B	—	—
2026-05-15	$34.84	$35.25	$34.26	$35.12	1,381,300	—	1.61%	$3.00B	—	—
2026-05-14	$36.80	$36.80	$35.38	$35.92	843,300	—	0.99%	$3.07B	—	—
2026-05-13	$35.81	$37.08	$35.35	$36.62	1,214,000	—	1.42%	$3.13B	—	—
2026-05-12	$35.84	$35.98	$34.35	$35.25	1,565,900	—	1.83%	$3.02B	—	—
2026-05-11	$35.60	$36.41	$35.10	$36.26	1,722,200	—	2.01%	$3.10B	—	—
2026-05-08	$34.19	$35.35	$34.03	$35.28	1,162,100	—	1.36%	$3.02B	—	—
2026-05-07	$34.28	$34.36	$33.75	$33.81	934,000	—	1.09%	$2.89B	—	—
2026-05-06	$34.10	$34.67	$33.59	$33.96	1,101,900	—	1.29%	$2.91B	—	—
2026-05-05	$32.26	$33.56	$32.04	$33.28	1,353,300	—	1.58%	$2.85B	—	—
2026-05-04	$31.65	$32.20	$31.28	$31.93	623,600	—	0.73%	$2.73B	—	—
2026-05-01	$31.19	$31.78	$30.93	$31.65	768,300	—	0.90%	$2.71B	—	—
2026-04-30	$30.73	$31.26	$29.68	$31.19	914,400	—	1.07%	$2.67B	—	—
2026-04-29	$30.56	$30.63	$29.83	$30.36	776,000	—	0.91%	$2.60B	—	—
2026-04-28	$30.67	$31.12	$30.01	$30.33	722,500	—	0.84%	$2.60B	—	—
2026-04-27	$30.81	$31.24	$30.42	$31.18	1,252,100	—	1.46%	$2.67B	—	—
2026-04-24	$31.29	$31.45	$28.60	$30.61	2,202,700	—	2.57%	$2.62B	—	—
2026-04-23	$30.65	$31.90	$30.65	$31.27	1,266,300	—	1.48%	$2.68B	—	—
2026-04-22	$31.75	$31.95	$30.26	$30.53	1,476,500	—	1.73%	$2.61B	—	—
2026-04-21	$30.51	$31.50	$30.40	$31.42	943,700	—	1.10%	$2.69B	—	—
2026-04-20	$29.84	$30.68	$29.81	$30.43	696,100	—	0.81%	$2.60B	—	—
2026-04-17	$29.46	$29.92	$29.20	$29.69	720,700	—	0.84%	$2.54B	—	—
2026-04-16	$28.65	$29.37	$28.46	$29.00	422,000	—	0.49%	$2.48B	—	—
2026-04-15	$28.79	$29.00	$28.31	$28.76	313,200	—	0.37%	$2.46B	—	—
2026-04-14	$29.10	$29.39	$28.73	$28.95	408,300	—	0.48%	$2.48B	—	—
2026-04-13	$28.52	$28.93	$28.25	$28.87	553,600	—	0.65%	$2.47B	—	—
2026-04-10	$28.16	$28.76	$27.89	$28.68	609,600	—	0.71%	$2.45B	—	—
2026-04-09	$27.24	$28.01	$27.01	$27.94	681,400	—	0.80%	$2.39B	—	—
2026-04-08	$27.78	$28.10	$27.28	$27.30	852,600	—	1.00%	$2.34B	—	—
2026-04-07	$25.93	$26.59	$25.90	$26.52	498,900	—	0.58%	$2.27B	—	—
2026-04-06	$25.81	$26.18	$25.43	$26.09	383,800	—	0.45%	$2.23B	—	—
2026-04-02	$25.52	$26.30	$25.37	$25.87	431,300	—	0.50%	$2.21B	—	—
2026-04-01	$26.14	$26.87	$26.00	$26.22	508,500	—	0.59%	$2.24B	—	—
2026-03-31	$25.20	$25.70	$24.88	$25.68	545,100	—	0.64%	$2.20B	—	—
2026-03-30	$25.79	$25.82	$24.43	$24.58	479,900	—	0.57%	$2.09B	—	—
2026-03-27	$25.75	$25.95	$25.32	$25.44	624,900	—	0.74%	$2.16B	—	—
2026-03-26	$26.13	$26.39	$25.85	$25.87	623,200	—	0.73%	$2.20B	—	—
2026-03-25	$26.51	$26.77	$26.21	$26.65	357,900	—	0.42%	$2.26B	—	—
2026-03-24	$25.04	$26.34	$24.92	$26.30	570,600	—	0.67%	$2.23B	—	—
2026-03-23	$25.00	$25.70	$24.81	$25.29	610,000	—	0.72%	$2.15B	—	—
2026-03-20	$24.73	$24.86	$24.00	$24.20	1,071,400	—	1.26%	$2.05B	—	—
2026-03-19	$24.05	$25.07	$23.96	$24.78	503,000	—	0.59%	$2.10B	—	—
2026-03-18	$24.88	$25.11	$24.51	$24.56	581,600	—	0.69%	$2.08B	—	—
2026-03-17	$24.35	$25.05	$24.35	$24.85	479,500	—	0.56%	$2.11B	—	—
2026-03-16	$25.38	$25.59	$24.64	$24.66	434,200	—	0.51%	$2.09B	—	—
2026-03-13	$25.28	$25.43	$24.50	$24.75	451,700	—	0.53%	$2.10B	—	—
2026-03-12	$25.79	$25.79	$24.62	$25.01	605,800	—	0.71%	$2.12B	—	—
2026-03-11	$25.44	$25.50	$25.07	$25.40	437,300	—	0.52%	$2.16B	—	—
2026-03-10	$25.17	$26.13	$25.17	$25.35	572,900	—	0.67%	$2.15B	—	—
2026-03-09	$24.35	$25.17	$23.75	$25.13	615,200	—	0.72%	$2.13B	—	—
2026-03-06	$24.54	$25.24	$24.51	$24.83	836,000	—	0.98%	$2.11B	—	—
2026-03-05	$26.21	$26.46	$25.42	$25.69	436,300	—	0.51%	$2.18B	—	—
2026-03-04	$26.65	$26.83	$25.92	$26.62	636,800	—	0.75%	$2.26B	—	—
2026-03-03	$26.68	$26.77	$25.74	$26.26	833,800	—	0.98%	$2.23B	—	—
2026-03-02	$26.67	$27.71	$26.53	$27.60	760,000	—	0.90%	$2.34B	—	—
2026-02-27	$27.42	$27.58	$26.90	$27.17	688,300	—	0.81%	$2.31B	—	—
2026-02-26	$28.64	$28.74	$27.58	$27.92	616,400	—	0.73%	$2.37B	—	—
2026-02-25	$28.42	$28.72	$28.12	$28.48	561,400	—	0.66%	$2.42B	—	—
2026-02-24	$27.58	$28.47	$27.53	$28.07	572,400	—	0.67%	$2.38B	—	—
2026-02-23	$27.38	$27.55	$27.17	$27.48	658,200	—	0.78%	$2.33B	—	—
2026-02-20	$27.15	$27.77	$27.05	$27.54	549,300	—	0.65%	$2.34B	—	—
2026-02-19	$26.87	$27.41	$26.58	$27.26	540,400	—	0.64%	$2.31B	—	—
2026-02-18	$26.99	$27.36	$26.87	$27.16	391,000	—	0.46%	$2.31B	—	—
2026-02-17	$27.17	$27.57	$26.69	$27.14	600,300	—	0.71%	$2.30B	—	—
2026-02-13	$26.38	$27.41	$26.38	$27.29	834,300	—	0.98%	$2.32B	—	—
2026-02-12	$27.22	$27.22	$26.27	$26.65	654,000	—	0.77%	$2.26B	—	—
2026-02-11	$27.35	$27.73	$26.80	$27.00	1,145,900	—	1.35%	$2.29B	—	—
2026-02-10	$27.20	$27.38	$26.82	$26.91	731,100	—	0.86%	$2.28B	—	—
2026-02-09	$26.75	$27.55	$26.39	$27.24	1,458,500	—	1.72%	$2.31B	—	—
2026-02-06	$26.00	$27.36	$25.44	$26.98	1,615,100	—	1.90%	$2.29B	—	—
2026-02-05	$23.93	$24.90	$23.89	$24.74	825,900	—	0.97%	$2.10B	—	—
2026-02-04	$24.62	$25.41	$23.99	$24.32	766,400	—	0.90%	$2.06B	—	—
2026-02-03	$25.39	$25.57	$24.34	$24.59	1,057,400	—	1.25%	$2.09B	—	—
2026-02-02	$24.20	$25.41	$24.20	$25.14	640,600	—	0.75%	$2.13B	—	—
2026-01-30	$24.24	$24.58	$24.15	$24.24	682,200	—	0.80%	$2.06B	—	—
2026-01-29	$24.42	$24.71	$23.95	$24.57	598,200	—	0.70%	$2.09B	—	—
2026-01-28	$24.26	$24.68	$24.10	$24.32	649,800	—	0.77%	$2.06B	—	—
2026-01-27	$24.20	$24.53	$23.94	$24.23	379,400	—	0.45%	$2.06B	—	—
2026-01-26	$23.82	$24.33	$23.73	$24.18	447,000	—	0.53%	$2.05B	—	—
2026-01-23	$24.68	$24.75	$23.77	$23.94	374,200	—	0.44%	$2.03B	—	—
2026-01-22	$25.21	$25.33	$24.76	$24.82	597,300	—	0.70%	$2.11B	—	—
2026-01-21	$24.00	$25.05	$24.00	$24.89	545,300	—	0.64%	$2.11B	—	—
2026-01-20	$23.96	$24.48	$23.85	$24.04	525,300	—	0.62%	$2.04B	—	—
2026-01-16	$25.00	$25.07	$24.47	$24.58	719,400	—	0.85%	$2.09B	—	—
2026-01-15	$24.25	$25.24	$24.25	$24.93	988,500	—	1.16%	$2.12B	—	—
2026-01-14	$23.44	$24.06	$23.24	$24.00	786,000	—	0.93%	$2.04B	—	—
2026-01-13	$23.22	$23.56	$23.08	$23.40	439,600	—	0.52%	$1.99B	—	—
2026-01-12	$23.02	$23.23	$22.89	$23.13	435,200	—	0.51%	$1.96B	—	—
2026-01-09	$22.55	$23.14	$22.24	$23.13	660,900	—	0.78%	$1.96B	—	—
2026-01-08	$22.35	$22.63	$21.90	$22.54	897,200	—	1.06%	$1.91B	—	—
2026-01-07	$23.46	$23.49	$22.18	$22.54	1,085,600	—	1.28%	$1.91B	—	—
2026-01-06	$22.38	$23.60	$22.22	$23.52	1,057,500	—	1.25%	$2.00B	—	—
2026-01-05	$22.16	$22.72	$22.16	$22.39	696,900	—	0.82%	$1.90B	—	—
2026-01-02	$21.72	$21.99	$21.53	$21.95	726,100	—	0.86%	$1.86B	—	—
2025-12-31	$21.74	$21.80	$21.38	$21.43	538,800	—	0.63%	$1.82B	—	—
2025-12-30	$21.44	$21.79	$21.38	$21.60	537,000	—	0.63%	$1.84B	—	—
2025-12-29	$21.85	$21.95	$21.45	$21.61	417,900	—	0.49%	$1.84B	—	—
2025-12-26	$22.13	$22.18	$21.89	$21.90	375,700	—	0.44%	$1.86B	—	—
2025-12-24	$21.98	$22.17	$21.89	$22.07	196,200	—	0.23%	$1.88B	—	—
2025-12-23	$22.06	$22.13	$21.90	$22.01	548,700	—	0.64%	$1.87B	—	—
2025-12-22	$22.33	$22.42	$22.13	$22.15	606,100	—	0.71%	$1.89B	—	—
2025-12-19	$21.80	$22.11	$21.80	$22.11	2,390,200	—	2.81%	$1.88B	—	—
2025-12-18	$22.26	$22.30	$21.75	$21.89	968,700	—	1.14%	$1.86B	—	—
2025-12-17	$22.46	$22.61	$21.75	$21.89	1,021,000	—	1.20%	$1.86B	—	—
2025-12-16	$22.49	$22.63	$22.27	$22.32	863,000	—	1.01%	$1.90B	—	—
2025-12-15	$22.97	$23.02	$22.15	$22.49	894,000	—	1.05%	$1.92B	—	—
2025-12-12	$24.10	$24.10	$22.74	$22.88	540,200	—	0.63%	$1.95B	—	—
2025-12-11	$23.85	$24.18	$23.63	$24.04	731,300	—	0.86%	$2.05B	—	—
2025-12-10	$23.29	$24.10	$23.19	$23.82	828,200	—	0.97%	$2.03B	—	—
2025-12-09	$23.46	$23.70	$23.37	$23.47	414,500	—	0.49%	$2.00B	—	—
2025-12-08	$23.57	$23.71	$23.24	$23.42	708,300	—	0.83%	$1.99B	—	—
2025-12-05	$23.35	$23.70	$23.20	$23.37	757,900	—	0.89%	$1.99B	—	—
2025-12-04	$22.86	$23.60	$22.82	$23.41	563,700	—	0.66%	$1.99B	—	—
2025-12-03	$22.97	$23.02	$22.51	$23.02	1,294,500	—	1.52%	$1.96B	—	—
2025-12-02	$22.67	$22.96	$22.49	$22.85	621,400	—	0.73%	$1.95B	—	—
2025-12-01	$22.27	$22.48	$22.17	$22.43	478,300	—	0.56%	$1.91B	—	—
2025-11-28	$22.60	$22.60	$22.37	$22.48	337,900	—	0.40%	$1.91B	—	—
2025-11-26	$22.31	$22.83	$22.26	$22.45	849,100	—	1.00%	$1.91B	—	—
2025-11-25	$21.95	$22.58	$21.85	$22.43	576,700	—	0.68%	$1.91B	—	—
2025-11-24	$21.57	$21.90	$21.35	$21.84	621,100	—	0.73%	$1.86B	—	—
2025-11-21	$20.62	$21.56	$20.62	$21.34	636,200	—	0.75%	$1.82B	—	—
2025-11-20	$21.64	$21.80	$20.57	$20.67	537,200	—	0.63%	$1.76B	—	—
2025-11-19	$21.08	$21.46	$21.05	$21.13	635,900	—	0.75%	$1.80B	—	—
2025-11-18	$21.09	$21.37	$21.00	$21.14	682,800	—	0.80%	$1.80B	—	—
2025-11-17	$21.60	$21.73	$21.22	$21.26	521,200	—	0.61%	$1.81B	—	—
2025-11-14	$21.50	$21.77	$21.28	$21.65	813,700	—	0.96%	$1.84B	—	—
2025-11-13	$22.32	$22.52	$21.62	$21.88	807,100	—	0.95%	$1.86B	—	—
2025-11-12	$22.70	$22.99	$22.46	$22.52	685,500	—	0.81%	$1.92B	—	—
2025-11-11	$22.55	$22.66	$22.35	$22.65	666,700	—	0.78%	$1.93B	—	—
2025-11-10	$23.36	$23.76	$22.48	$22.63	700,500	—	0.82%	$1.93B	—	—
2025-11-07	$22.34	$22.60	$22.09	$22.58	868,800	—	1.02%	$1.92B	—	—
2025-11-06	$22.97	$23.24	$22.46	$22.52	759,900	—	0.89%	$1.92B	—	—
2025-11-05	$22.76	$23.27	$22.67	$23.04	800,700	—	0.94%	$1.96B	—	—
2025-11-04	$23.12	$23.51	$22.62	$22.68	770,100	—	0.90%	$1.93B	—	—
2025-11-03	$23.64	$23.88	$23.35	$23.66	926,200	—	1.09%	$2.01B	—	—
2025-10-31	$23.73	$23.86	$23.49	$23.61	788,800	—	0.93%	$2.01B	—	—
2025-10-30	$23.52	$24.03	$23.36	$23.62	672,500	—	0.79%	$2.01B	—	—
2025-10-29	$23.69	$24.29	$23.39	$23.59	616,400	—	0.72%	$2.01B	—	—
2025-10-28	$23.52	$23.65	$23.23	$23.49	865,700	—	1.02%	$2.00B	—	—
2025-10-27	$24.24	$24.49	$23.53	$23.57	1,002,400	—	1.18%	$2.01B	—	—
2025-10-24	$24.15	$24.31	$23.38	$24.00	1,317,700	—	1.55%	$2.04B	—	—
2025-10-23	$23.20	$24.03	$22.79	$24.01	1,399,300	—	1.64%	$2.04B	—	—
2025-10-22	$23.59	$23.81	$22.91	$23.16	759,900	—	0.89%	$1.97B	—	—
2025-10-21	$23.88	$23.94	$23.59	$23.60	652,100	—	0.77%	$2.01B	—	—
2025-10-20	$23.65	$24.07	$23.58	$23.80	702,900	—	0.83%	$2.03B	—	—
2025-10-17	$23.41	$23.62	$23.31	$23.44	449,300	—	0.53%	$2.00B	—	—
2025-10-16	$23.67	$23.88	$23.39	$23.57	435,600	—	0.51%	$2.01B	—	—
2025-10-15	$23.16	$23.71	$23.09	$23.59	476,400	—	0.56%	$2.01B	—	—
2025-10-14	$22.52	$23.01	$22.34	$22.84	526,900	—	0.62%	$1.94B	—	—
2025-10-13	$22.85	$23.09	$22.63	$22.88	498,700	—	0.59%	$1.95B	—	—
2025-10-10	$23.37	$23.76	$22.24	$22.27	1,045,000	—	1.23%	$1.90B	—	—
2025-10-09	$23.77	$23.77	$23.03	$23.47	473,200	—	0.56%	$2.00B	—	—
2025-10-08	$23.71	$23.72	$23.40	$23.66	415,700	—	0.49%	$2.01B	—	—
2025-10-07	$24.51	$24.54	$23.37	$23.39	433,200	—	0.51%	$1.99B	—	—
2025-10-06	$24.39	$24.52	$24.06	$24.41	500,400	—	0.59%	$2.08B	—	—
2025-10-03	$24.06	$24.48	$24.01	$24.05	564,000	—	0.66%	$2.05B	—	—
2025-10-02	$24.00	$24.06	$23.55	$24.04	694,600	—	0.82%	$2.05B	—	—
2025-10-01	$23.16	$23.92	$23.09	$23.81	560,300	—	0.66%	$2.03B	—	—
2025-09-30	$23.25	$23.49	$22.94	$23.31	571,700	—	0.67%	$1.98B	—	—
2025-09-29	$23.54	$23.58	$23.10	$23.26	616,900	—	0.72%	$2.00B	—	—
2025-09-26	$23.13	$23.37	$22.92	$23.34	500,500	—	0.58%	$2.00B	—	—
2025-09-25	$23.09	$23.20	$22.90	$23.13	547,200	—	0.64%	$1.99B	—	—
2025-09-24	$23.22	$23.37	$23.05	$23.36	551,200	—	0.64%	$2.01B	—	—
2025-09-23	$22.99	$23.29	$22.92	$23.15	761,100	—	0.89%	$1.99B	—	—
2025-09-22	$22.59	$22.96	$22.51	$22.86	836,200	—	0.97%	$1.96B	—	—
2025-09-19	$22.90	$22.90	$22.09	$22.59	1,868,900	—	2.18%	$1.94B	—	—
2025-09-18	$22.50	$23.03	$22.34	$22.78	736,700	—	0.86%	$1.96B	—	—
2025-09-17	$22.32	$22.54	$21.90	$22.20	747,200	—	0.87%	$1.91B	—	—
2025-09-16	$22.24	$22.30	$21.94	$22.20	440,300	—	0.51%	$1.91B	—	—
2025-09-15	$22.25	$22.65	$22.14	$22.19	563,100	—	0.66%	$1.91B	—	—
2025-09-12	$22.04	$22.31	$21.74	$22.15	675,600	—	0.79%	$1.90B	—	—
2025-09-11	$21.65	$22.31	$21.60	$22.24	1,055,400	—	1.23%	$1.91B	—	—
2025-09-10	$21.34	$21.62	$21.31	$21.53	524,000	—	0.61%	$1.85B	—	—
2025-09-09	$21.26	$21.44	$21.08	$21.35	473,900	—	0.55%	$1.83B	—	—
2025-09-08	$21.65	$21.66	$21.25	$21.40	653,700	—	0.76%	$1.84B	—	—
2025-09-05	$21.76	$21.98	$21.37	$21.52	445,300	—	0.52%	$1.85B	—	—
2025-09-04	$21.01	$21.64	$20.87	$21.64	437,000	—	0.51%	$1.86B	—	—
2025-09-03	$20.82	$21.04	$20.69	$20.98	477,700	—	0.56%	$1.80B	—	—
2025-09-02	$20.91	$20.98	$20.76	$20.91	454,700	—	0.53%	$1.80B	—	—
2025-08-29	$21.72	$21.72	$21.25	$21.35	398,900	—	0.46%	$1.83B	—	—
2025-08-28	$21.64	$21.74	$21.46	$21.72	382,600	—	0.45%	$1.87B	—	—
2025-08-27	$21.38	$21.59	$21.26	$21.59	341,600	—	0.40%	$1.85B	—	—
2025-08-26	$21.33	$21.63	$21.33	$21.45	537,700	—	0.63%	$1.84B	—	—
2025-08-25	$21.46	$21.69	$21.33	$21.35	592,400	—	0.69%	$1.83B	—	—
2025-08-22	$20.50	$21.69	$20.50	$21.57	750,800	—	0.87%	$1.85B	—	—
2025-08-21	$20.30	$20.46	$20.10	$20.35	392,300	—	0.46%	$1.75B	—	—
2025-08-20	$20.54	$20.60	$20.11	$20.34	407,500	—	0.47%	$1.75B	—	—
2025-08-19	$20.70	$20.82	$20.45	$20.58	469,200	—	0.55%	$1.77B	—	—
2025-08-18	$20.28	$20.74	$20.15	$20.60	443,000	—	0.52%	$1.77B	—	—
2025-08-15	$20.66	$20.67	$20.08	$20.30	616,800	—	0.72%	$1.74B	—	—
2025-08-14	$20.67	$20.87	$20.34	$20.65	437,300	—	0.51%	$1.77B	—	—
2025-08-13	$20.59	$21.08	$20.51	$21.01	461,200	—	0.54%	$1.80B	—	—
2025-08-12	$19.84	$20.61	$19.84	$20.58	559,900	—	0.65%	$1.77B	—	—
2025-08-11	$19.97	$20.16	$19.67	$19.70	575,700	—	0.67%	$1.69B	—	—
2025-08-08	$19.70	$20.01	$19.61	$19.92	489,000	—	0.57%	$1.71B	—	—
2025-08-07	$19.84	$19.86	$19.29	$19.64	600,600	—	0.70%	$1.69B	—	—
2025-08-06	$19.87	$19.97	$19.47	$19.52	731,700	—	0.85%	$1.68B	—	—
2025-08-05	$20.15	$20.15	$19.61	$19.93	609,200	—	0.71%	$1.71B	—	—
2025-08-04	$20.03	$20.14	$19.83	$19.99	617,600	—	0.72%	$1.72B	—	—
2025-08-01	$20.05	$20.09	$19.48	$19.85	777,500	—	0.91%	$1.70B	—	—
2025-07-31	$20.46	$20.57	$20.07	$20.31	869,800	—	1.01%	$1.74B	—	—
2025-07-30	$20.67	$21.18	$20.55	$20.63	993,100	—	1.16%	$1.77B	—	—
2025-07-29	$21.05	$21.37	$20.77	$20.84	910,400	—	1.06%	$1.79B	—	—
2025-07-28	$20.46	$20.87	$20.20	$20.84	1,398,900	—	1.63%	$1.79B	—	—
2025-07-25	$20.40	$20.80	$19.28	$20.39	2,017,900	—	2.35%	$1.75B	—	—
2025-07-24	$18.93	$19.08	$18.45	$18.66	1,159,400	—	1.35%	$1.60B	—	—
2025-07-23	$18.52	$19.01	$18.52	$19.00	874,400	—	1.02%	$1.63B	—	—
2025-07-22	$17.94	$18.47	$17.88	$18.45	841,100	—	0.98%	$1.58B	—	—
2025-07-21	$17.85	$18.00	$17.76	$17.96	474,100	—	0.55%	$1.54B	—	—
2025-07-18	$17.95	$18.02	$17.68	$17.75	456,600	—	0.53%	$1.52B	—	—
2025-07-17	$17.61	$17.95	$17.53	$17.83	544,900	—	0.63%	$1.53B	—	—
2025-07-16	$17.60	$17.69	$17.34	$17.62	523,100	—	0.61%	$1.51B	—	—
2025-07-15	$18.20	$18.25	$17.52	$17.52	446,300	—	0.52%	$1.50B	—	—
2025-07-14	$18.22	$18.30	$17.79	$18.03	566,500	—	0.66%	$1.55B	—	—
2025-07-11	$18.27	$18.46	$18.23	$18.38	410,700	—	0.48%	$1.58B	—	—
2025-07-10	$18.15	$18.59	$18.10	$18.41	434,300	—	0.51%	$1.58B	—	—
2025-07-09	$18.12	$18.23	$17.86	$18.23	400,900	—	0.47%	$1.57B	—	—
2025-07-08	$17.89	$18.29	$17.86	$18.08	463,600	—	0.54%	$1.55B	—	—
2025-07-07	$17.94	$18.24	$17.75	$17.75	420,300	—	0.49%	$1.52B	—	—
2025-07-03	$18.18	$18.31	$18.07	$18.23	260,100	—	0.30%	$1.57B	—	—
2025-07-02	$17.72	$18.13	$17.62	$18.10	393,600	—	0.46%	$1.55B	—	—
2025-07-01	$17.53	$18.06	$17.51	$17.73	516,600	—	0.60%	$1.52B	—	—
2025-06-30	$18.03	$18.03	$17.59	$17.62	685,400	—	0.80%	$1.51B	—	—
2025-06-27	$17.97	$18.09	$17.75	$17.97	1,467,700	—	—	—	—	—
2025-06-26	$17.67	$17.99	$17.62	$17.91	564,300	—	—	—	—	—
2025-06-25	$17.60	$17.70	$17.48	$17.59	488,800	—	—	—	—	—
2025-06-24	$17.72	$17.77	$17.48	$17.59	454,400	—	—	—	—	—
2025-06-23	$17.13	$17.54	$17.04	$17.52	527,100	—	—	—	—	—
2025-06-20	$17.20	$17.26	$17.00	$17.21	1,225,300	—	—	—	—	—
2025-06-18	$16.94	$17.28	$16.94	$17.07	484,400	—	—	—	—	—
2025-06-17	$16.89	$17.20	$16.84	$16.95	527,400	—	—	—	—	—
2025-06-16	$16.95	$17.24	$16.77	$17.11	739,300	—	—	—	—	—
2025-06-13	$17.00	$17.16	$16.73	$16.79	489,800	—	—	—	—	—
2025-06-12	$17.37	$17.57	$17.35	$17.37	477,000	—	—	—	—	—
2025-06-11	$17.85	$17.85	$17.42	$17.55	677,500	—	—	—	—	—
2025-06-10	$17.53	$17.70	$17.45	$17.69	466,000	—	—	—	—	—
2025-06-09	$17.33	$17.67	$17.33	$17.48	542,900	—	—	—	—	—
2025-06-06	$16.99	$17.23	$16.92	$17.20	564,700	—	—	—	—	—
2025-06-05	$16.62	$16.76	$16.53	$16.65	354,100	—	—	—	—	—
2025-06-04	$16.59	$16.79	$16.55	$16.64	578,300	—	—	—	—	—
2025-06-03	$16.28	$16.64	$16.19	$16.63	357,900	—	—	—	—	—
2025-06-02	$16.32	$16.46	$16.11	$16.24	441,200	—	—	—	—	—
2025-05-30	$16.47	$16.47	$16.17	$16.41	701,300	—	—	—	—	—
2025-05-29	$16.54	$16.59	$16.30	$16.58	542,000	—	—	—	—	—
2025-05-28	$16.62	$16.66	$16.32	$16.35	520,900	—	—	—	—	—
2025-05-27	$16.46	$16.71	$16.41	$16.60	460,300	—	—	—	—	—
2025-05-23	$16.09	$16.34	$16.09	$16.21	463,700	—	—	—	—	—
2025-05-22	$16.43	$16.64	$16.41	$16.45	502,900	—	—	—	—	—
2025-05-21	$16.56	$16.74	$16.42	$16.47	514,600	—	—	—	—	—
2025-05-20	$16.84	$17.03	$16.68	$16.82	554,300	—	—	—	—	—
2025-05-19	$16.82	$17.01	$16.80	$16.93	531,500	—	—	—	—	—
2025-05-16	$17.08	$17.15	$16.96	$17.12	778,200	—	—	—	—	—
2025-05-15	$16.84	$17.28	$16.82	$17.07	659,500	—	—	—	—	—
2025-05-14	$17.34	$17.35	$16.99	$17.00	704,500	—	—	—	—	—
2025-05-13	$17.34	$17.62	$17.18	$17.37	547,400	—	—	—	—	—
2025-05-12	$17.37	$17.57	$17.16	$17.25	701,900	—	—	—	—	—
2025-05-09	$16.43	$16.60	$16.34	$16.44	593,000	—	—	—	—	—
2025-05-08	$16.28	$16.66	$16.18	$16.37	616,700	—	—	—	—	—
2025-05-07	$16.32	$16.32	$15.85	$16.02	732,600	—	—	—	—	—
2025-05-06	$16.05	$16.28	$15.99	$16.15	383,200	—	—	—	—	—
2025-05-05	$16.11	$16.43	$16.07	$16.32	662,600	—	—	—	—	—
2025-05-02	$16.28	$16.58	$16.23	$16.42	509,900	—	—	—	—	—
2025-05-01	$15.88	$16.10	$15.82	$16.00	613,800	—	—	—	—	—
2025-04-30	$15.64	$15.81	$15.43	$15.74	782,100	—	—	—	—	—
2025-04-29	$15.94	$16.05	$15.85	$15.98	718,200	—	—	—	—	—
2025-04-28	$16.07	$16.21	$15.71	$16.03	734,900	—	—	—	—	—
2025-04-25	$15.69	$16.10	$15.31	$16.09	1,464,000	—	—	—	—	—
2025-04-24	$15.00	$15.69	$14.89	$15.65	816,400	—	—	—	—	—
2025-04-23	$14.88	$15.28	$14.78	$14.82	819,300	—	—	—	—	—
2025-04-22	$14.53	$14.67	$14.31	$14.40	954,200	—	—	—	—	—
2025-04-21	$14.20	$14.33	$14.10	$14.30	950,500	—	—	—	—	—
2025-04-17	$14.27	$14.46	$14.19	$14.44	1,194,400	—	—	—	—	—
2025-04-16	$14.29	$14.51	$13.87	$14.25	826,800	—	—	—	—	—
2025-04-15	$14.47	$14.73	$14.35	$14.49	1,051,400	—	—	—	—	—
2025-04-14	$14.89	$15.00	$14.37	$14.62	868,400	—	—	—	—	—
2025-04-11	$14.31	$14.68	$14.09	$14.61	925,600	—	—	—	—	—
2025-04-10	$14.53	$14.69	$14.15	$14.55	1,401,900	—	—	—	—	—
2025-04-09	$12.78	$15.23	$12.77	$15.08	1,705,500	—	—	—	—	—
2025-04-08	$13.72	$13.76	$12.70	$12.89	1,319,000	—	—	—	—	—
2025-04-07	$12.89	$13.55	$12.19	$13.10	1,414,700	—	—	—	—	—
2025-04-04	$12.81	$12.96	$12.24	$12.76	1,117,600	—	—	—	—	—
2025-04-03	$14.35	$14.44	$13.41	$13.47	975,200	—	—	—	—	—
2025-04-02	$14.96	$15.31	$14.96	$15.26	550,400	—	—	—	—	—
2025-04-01	$15.11	$15.42	$15.05	$15.15	609,600	—	—	—	—	—
2025-03-31	$15.10	$15.32	$14.95	$15.20	608,800	—	—	—	—	—
2025-03-28	$15.86	$15.92	$15.25	$15.35	543,400	—	—	—	—	—
2025-03-27	$16.05	$16.05	$15.78	$15.94	540,400	—	—	—	—	—
2025-03-26	$16.20	$16.22	$15.94	$16.05	525,000	—	—	—	—	—
2025-03-25	$16.26	$16.34	$16.07	$16.16	684,700	—	—	—	—	—
2025-03-24	$16.32	$16.45	$16.18	$16.30	510,300	—	—	—	—	—
2025-03-21	$15.89	$16.06	$15.73	$15.97	2,746,600	—	—	—	—	—
2025-03-20	$16.15	$16.44	$16.06	$16.11	556,600	—	—	—	—	—
2025-03-19	$16.20	$16.53	$16.06	$16.39	778,400	—	—	—	—	—
2025-03-18	$16.05	$16.24	$16.03	$16.15	586,100	—	—	—	—	—
2025-03-17	$15.96	$16.25	$15.95	$16.20	598,000	—	—	—	—	—
2025-03-14	$15.80	$16.10	$15.72	$16.02	648,400	—	—	—	—	—
2025-03-13	$16.19	$16.44	$15.78	$15.81	530,800	—	—	—	—	—
2025-03-12	$16.42	$16.45	$16.03	$16.22	974,200	—	—	—	—	—
2025-03-11	$16.54	$16.82	$16.15	$16.27	1,160,800	—	—	—	—	—
2025-03-10	$16.15	$16.49	$16.00	$16.43	1,346,200	—	—	—	—	—
2025-03-07	$16.12	$16.41	$15.93	$16.41	1,010,000	—	—	—	—	—
2025-03-06	$15.97	$16.43	$15.90	$16.22	1,073,300	—	—	—	—	—
2025-03-05	$15.90	$16.32	$15.90	$16.17	1,432,500	—	—	—	—	—
2025-03-04	$15.75	$16.15	$15.54	$15.83	1,078,800	—	—	—	—	—
2025-03-03	$16.64	$16.66	$15.89	$15.94	856,600	—	—	—	—	—
2025-02-28	$16.47	$16.77	$16.36	$16.59	1,202,900	—	—	—	—	—
2025-02-27	$17.03	$17.18	$16.54	$16.57	1,422,900	—	—	—	—	—
2025-02-26	$17.29	$17.45	$16.95	$17.03	763,900	—	—	—	—	—
2025-02-25	$17.47	$17.68	$17.24	$17.27	1,055,800	—	—	—	—	—
2025-02-24	$17.64	$17.78	$17.45	$17.51	723,500	—	—	—	—	—
2025-02-21	$18.05	$18.20	$17.50	$17.58	1,038,900	—	—	—	—	—
2025-02-20	$17.96	$18.06	$17.76	$17.84	519,400	—	—	—	—	—
2025-02-19	$18.32	$18.53	$18.06	$18.06	1,057,900	—	—	—	—	—
2025-02-18	$18.28	$18.74	$18.06	$18.34	1,033,500	—	—	—	—	—
2025-02-14	$16.70	$18.65	$16.14	$18.29	1,607,800	—	—	—	—	—
2025-02-13	$18.05	$18.26	$18.02	$18.25	940,600	—	—	—	—	—
2025-02-12	$17.97	$18.24	$17.83	$18.07	695,100	—	—	—	—	—
2025-02-11	$18.04	$18.56	$18.04	$18.31	613,900	—	—	—	—	—
2025-02-10	$18.35	$18.41	$18.18	$18.21	873,200	—	—	—	—	—
2025-02-07	$18.55	$18.62	$18.09	$18.22	623,200	—	—	—	—	—
2025-02-06	$18.79	$18.94	$18.48	$18.56	685,600	—	—	—	—	—
2025-02-05	$18.67	$18.86	$18.54	$18.77	574,800	—	—	—	—	—
2025-02-04	$18.21	$18.65	$18.17	$18.53	460,800	—	—	—	—	—
2025-02-03	$18.45	$18.60	$18.14	$18.27	542,700	—	—	—	—	—
2025-01-31	$18.94	$19.33	$18.87	$18.93	731,800	—	—	—	—	—
2025-01-30	$19.35	$19.43	$18.91	$18.95	583,700	—	—	—	—	—
2025-01-29	$19.27	$19.44	$19.07	$19.10	630,400	—	—	—	—	—
2025-01-28	$19.20	$19.40	$18.95	$19.26	618,000	—	—	—	—	—
2025-01-27	$19.66	$19.85	$19.20	$19.27	794,200	—	—	—	—	—
2025-01-24	$20.31	$20.36	$19.86	$19.95	563,200	—	—	—	—	—
2025-01-23	$20.09	$20.43	$19.97	$20.42	525,500	—	—	—	—	—
2025-01-22	$20.61	$20.81	$20.32	$20.34	552,800	—	—	—	—	—
2025-01-21	$20.56	$20.77	$20.45	$20.58	434,600	—	—	—	—	—
2025-01-17	$20.31	$20.45	$20.17	$20.37	397,600	—	—	—	—	—
2025-01-16	$20.10	$20.17	$19.92	$20.00	445,600	—	—	—	—	—
2025-01-15	$20.00	$20.17	$19.67	$20.03	457,100	—	—	—	—	—
2025-01-14	$19.46	$19.76	$19.38	$19.58	339,900	—	—	—	—	—
2025-01-13	$19.08	$19.39	$19.03	$19.33	349,900	—	—	—	—	—
2025-01-10	$19.50	$19.74	$19.28	$19.44	487,200	—	—	—	—	—
2025-01-08	$20.03	$20.08	$19.67	$19.94	520,600	—	—	—	—	—
2025-01-07	$20.60	$20.86	$20.19	$20.28	1,143,000	—	—	—	—	—
2025-01-06	$20.31	$20.74	$20.27	$20.43	564,000	—	—	—	—	—
2025-01-03	$20.12	$20.29	$19.95	$20.27	328,400	—	—	—	—	—
2025-01-02	$20.09	$20.28	$19.82	$20.01	359,200	—	—	—	—	—
2024-12-31	$20.00	$20.18	$19.89	$19.93	355,900	—	—	—	—	—
2024-12-30	$19.73	$20.13	$19.55	$19.93	525,200	—	—	—	—	—
2024-12-27	$20.01	$20.22	$19.78	$19.98	454,900	—	—	—	—	—
2024-12-26	$19.79	$20.18	$19.77	$20.18	394,100	—	—	—	—	—
2024-12-24	$19.79	$19.93	$19.68	$19.91	283,100	—	—	—	—	—
2024-12-23	$19.29	$19.80	$19.29	$19.76	557,900	—	—	—	—	—
2024-12-20	$19.30	$19.83	$19.30	$19.40	2,418,000	—	—	—	—	—
2024-12-19	$19.38	$19.64	$19.28	$19.54	987,300	—	—	—	—	—
2024-12-18	$19.93	$20.20	$19.06	$19.23	1,295,300	—	—	—	—	—
2024-12-17	$20.09	$20.28	$19.72	$19.74	728,600	—	—	—	—	—
2024-12-16	$19.85	$20.49	$19.76	$20.23	885,900	—	—	—	—	—
2024-12-13	$19.75	$19.83	$19.57	$19.82	354,500	—	—	—	—	—
2024-12-12	$19.59	$20.01	$19.59	$19.83	569,500	—	—	—	—	—
2024-12-11	$19.71	$19.82	$19.48	$19.63	395,400	—	—	—	—	—
2024-12-10	$19.64	$19.78	$19.49	$19.50	632,400	—	—	—	—	—
2024-12-09	$19.72	$20.20	$19.58	$19.70	561,900	—	—	—	—	—
2024-12-06	$19.55	$19.66	$19.46	$19.58	451,500	—	—	—	—	—
2024-12-05	$19.84	$19.93	$19.42	$19.42	487,100	—	—	—	—	—
2024-12-04	$19.98	$20.11	$19.75	$19.82	501,600	—	—	—	—	—
2024-12-03	$20.07	$20.21	$19.79	$19.89	499,400	—	—	—	—	—
2024-12-02	$19.52	$20.27	$19.39	$20.15	564,700	—	—	—	—	—
2024-11-29	$19.44	$19.64	$19.41	$19.46	440,400	—	—	—	—	—
2024-11-27	$19.34	$19.48	$18.87	$19.24	526,600	—	—	—	—	—
2024-11-26	$19.15	$19.64	$19.09	$19.28	1,892,300	—	—	—	—	—
2024-11-25	$19.17	$19.74	$19.03	$19.28	699,300	—	—	—	—	—
2024-11-22	$18.59	$18.96	$18.55	$18.93	433,800	—	—	—	—	—
2024-11-21	$18.33	$18.77	$18.20	$18.58	354,300	—	—	—	—	—
2024-11-20	$17.99	$18.16	$17.80	$18.15	362,900	—	—	—	—	—
2024-11-19	$17.70	$18.15	$17.70	$18.13	276,100	—	—	—	—	—
2024-11-18	$18.21	$18.24	$17.92	$17.92	454,500	—	—	—	—	—
2024-11-15	$18.36	$18.44	$18.08	$18.13	440,900	—	—	—	—	—
2024-11-14	$18.49	$18.49	$18.25	$18.38	380,800	—	—	—	—	—
2024-11-13	$18.86	$18.86	$18.38	$18.45	407,700	—	—	—	—	—
2024-11-12	$19.34	$19.44	$18.66	$18.68	483,900	—	—	—	—	—
2024-11-11	$19.29	$19.49	$18.99	$19.35	506,200	—	—	—	—	—
2024-11-08	$19.05	$19.33	$18.94	$19.13	604,900	—	—	—	—	—
2024-11-07	$19.25	$19.49	$19.05	$19.17	565,400	—	—	—	—	—
2024-11-06	$18.71	$19.36	$18.29	$19.35	889,400	—	—	—	—	—
2024-11-05	$17.41	$17.82	$17.34	$17.81	464,100	—	—	—	—	—
2024-11-04	$17.48	$17.71	$17.39	$17.49	473,100	—	—	—	—	—
2024-11-01	$17.35	$17.59	$17.29	$17.54	522,000	—	—	—	—	—
2024-10-31	$17.51	$17.58	$17.19	$17.32	532,500	—	—	—	—	—
2024-10-30	$17.51	$18.10	$17.44	$17.51	577,400	—	—	—	—	—
2024-10-29	$17.96	$18.25	$17.91	$18.07	428,600	—	—	—	—	—
2024-10-28	$17.80	$18.29	$17.80	$18.09	642,500	—	—	—	—	—
2024-10-25	$17.34	$18.16	$17.10	$17.66	661,100	—	—	—	—	—
2024-10-24	$17.17	$17.27	$17.00	$17.22	901,600	—	—	—	—	—
2024-10-23	$17.24	$17.35	$16.96	$17.07	459,000	—	—	—	—	—
2024-10-22	$17.33	$17.41	$17.15	$17.29	383,200	—	—	—	—	—
2024-10-21	$17.74	$17.74	$17.45	$17.51	476,100	—	—	—	—	—
2024-10-18	$18.00	$18.10	$17.71	$17.72	395,900	—	—	—	—	—
2024-10-17	$18.05	$18.10	$17.82	$17.91	303,300	—	—	—	—	—
2024-10-16	$17.82	$17.95	$17.73	$17.92	453,900	—	—	—	—	—
2024-10-15	$17.81	$17.99	$17.72	$17.72	718,300	—	—	—	—	—
2024-10-14	$17.62	$17.91	$17.57	$17.85	327,600	—	—	—	—	—
2024-10-11	$17.17	$17.71	$17.17	$17.66	301,000	—	—	—	—	—
2024-10-10	$17.09	$17.24	$16.93	$17.24	477,800	—	—	—	—	—
2024-10-09	$17.27	$17.61	$17.22	$17.34	555,100	—	—	—	—	—
2024-10-08	$17.30	$17.40	$17.08	$17.31	703,300	—	—	—	—	—
2024-10-07	$17.56	$17.56	$17.25	$17.30	517,000	—	—	—	—	—
2024-10-04	$17.60	$17.75	$17.47	$17.69	501,200	—	—	—	—	—
2024-10-03	$17.47	$17.52	$17.18	$17.26	437,600	—	—	—	—	—
2024-10-02	$17.30	$17.92	$17.30	$17.68	560,500	—	—	—	—	—
2024-10-01	$17.92	$17.98	$17.27	$17.30	501,800	—	—	—	—	—
2024-09-30	$17.90	$18.11	$17.83	$18.03	681,500	—	—	—	—	—
2024-09-27	$18.10	$18.27	$17.91	$18.04	652,100	—	—	—	—	—
2024-09-26	$17.98	$18.04	$17.73	$17.85	1,074,300	—	—	—	—	—
2024-09-25	$17.40	$17.83	$17.37	$17.74	1,132,400	—	—	—	—	—
2024-09-24	$17.37	$17.66	$17.34	$17.57	851,800	—	—	—	—	—
2024-09-23	$17.52	$17.57	$17.13	$17.21	1,104,500	—	—	—	—	—
2024-09-20	$17.67	$18.16	$17.24	$17.52	5,892,000	—	—	—	—	—
2024-09-19	$16.46	$17.97	$16.45	$17.91	1,552,400	—	—	—	—	—
2024-09-18	$17.22	$17.72	$17.15	$17.20	567,000	—	—	—	—	—
2024-09-17	$17.50	$17.67	$17.22	$17.28	388,600	—	—	—	—	—
2024-09-16	$17.05	$17.32	$16.97	$17.27	580,700	—	—	—	—	—
2024-09-13	$17.09	$17.43	$16.99	$17.31	528,700	—	—	—	—	—
2024-09-12	$16.91	$17.00	$16.64	$16.86	575,200	—	—	—	—	—
2024-09-11	$16.56	$16.87	$16.20	$16.81	525,400	—	—	—	—	—
2024-09-10	$16.68	$16.82	$16.56	$16.70	605,300	—	—	—	—	—
2024-09-09	$16.83	$17.34	$16.59	$16.71	1,038,200	—	—	—	—	—
2024-09-06	$17.23	$17.26	$16.77	$16.78	494,700	—	—	—	—	—
2024-09-05	$17.42	$17.43	$17.12	$17.24	411,300	—	—	—	—	—
2024-09-04	$17.27	$17.58	$17.10	$17.46	469,200	—	—	—	—	—
2024-09-03	$18.21	$18.31	$17.38	$17.39	483,800	—	—	—	—	—
2024-08-30	$18.54	$18.54	$18.16	$18.45	604,500	—	—	—	—	—
2024-08-29	$18.22	$18.64	$18.12	$18.47	376,500	—	—	—	—	—
2024-08-28	$18.27	$18.27	$17.94	$18.06	373,300	—	—	—	—	—
2024-08-27	$18.38	$18.44	$18.09	$18.33	306,800	—	—	—	—	—
2024-08-26	$18.59	$18.61	$18.42	$18.47	365,900	—	—	—	—	—
2024-08-23	$17.97	$18.51	$17.94	$18.42	349,100	—	—	—	—	—
2024-08-22	$18.00	$18.11	$17.78	$17.80	404,500	—	—	—	—	—
2024-08-21	$17.96	$18.00	$17.76	$17.96	322,600	—	—	—	—	—
2024-08-20	$17.90	$17.94	$17.74	$17.75	312,800	—	—	—	—	—
2024-08-19	$17.72	$18.01	$17.59	$17.95	286,100	—	—	—	—	—
2024-08-16	$17.68	$17.81	$17.58	$17.75	433,000	—	—	—	—	—
2024-08-15	$17.69	$17.80	$17.49	$17.71	414,500	—	—	—	—	—
2024-08-14	$17.50	$17.50	$17.03	$17.26	421,700	—	—	—	—	—
2024-08-13	$17.09	$17.47	$16.97	$17.41	435,200	—	—	—	—	—
2024-08-12	$17.04	$17.14	$16.85	$16.90	502,400	—	—	—	—	—
2024-08-09	$17.18	$17.25	$16.80	$17.07	429,000	—	—	—	—	—
2024-08-08	$16.72	$17.24	$16.58	$17.23	495,800	—	—	—	—	—
2024-08-07	$16.94	$16.96	$16.50	$16.61	652,000	—	—	—	—	—
2024-08-06	$16.44	$17.01	$16.26	$16.72	932,100	—	—	—	—	—
2024-08-05	$16.17	$16.77	$15.91	$16.50	1,124,300	—	—	—	—	—
2024-08-02	$17.07	$17.27	$16.56	$17.15	1,167,800	—	—	—	—	—
2024-08-01	$18.27	$18.59	$17.50	$17.78	736,200	—	—	—	—	—
2024-07-31	$18.47	$18.97	$18.00	$18.27	684,200	—	—	—	—	—
2024-07-30	$18.42	$18.56	$17.92	$17.94	466,500	—	—	—	—	—
2024-07-29	$18.61	$18.74	$18.25	$18.41	296,600	—	—	—	—	—
2024-07-26	$18.65	$18.72	$18.27	$18.56	501,100	—	—	—	—	—
2024-07-25	$18.38	$18.67	$18.24	$18.31	431,400	—	—	—	—	—
2024-07-24	$18.56	$18.88	$18.34	$18.38	326,900	—	—	—	—	—
2024-07-23	$18.56	$18.87	$18.52	$18.64	543,900	—	—	—	—	—
2024-07-22	$18.47	$18.78	$18.29	$18.70	301,300	—	—	—	—	—
2024-07-19	$18.66	$18.67	$18.23	$18.30	390,700	—	—	—	—	—
2024-07-18	$19.30	$19.47	$18.49	$18.64	514,800	—	—	—	—	—
2024-07-17	$19.33	$19.73	$19.30	$19.39	525,900	—	—	—	—	—
2024-07-16	$18.97	$19.46	$18.93	$19.44	387,100	—	—	—	—	—
2024-07-15	$18.87	$19.04	$18.70	$18.76	391,200	—	—	—	—	—
2024-07-12	$18.73	$18.98	$18.55	$18.71	524,800	—	—	—	—	—
2024-07-11	$18.11	$18.53	$18.04	$18.52	521,700	—	—	—	—	—
2024-07-10	$17.68	$17.76	$17.63	$17.74	270,700	—	—	—	—	—
2024-07-09	$17.36	$17.65	$17.36	$17.51	421,600	—	—	—	—	—
2024-07-08	$17.06	$17.41	$17.06	$17.40	550,900	—	—	—	—	—
2024-07-05	$17.00	$17.00	$16.79	$16.87	357,400	—	—	—	—	—
2024-07-03	$17.22	$17.22	$16.98	$17.00	206,100	—	—	—	—	—
2024-07-02	$17.12	$17.20	$17.08	$17.09	343,400	—	—	—	—	—
2024-07-01	$17.28	$17.28	$16.96	$17.08	710,500	—	—	—	—	—
2024-06-28	$16.99	$17.33	$16.92	$17.26	2,290,800	—	—	—	—	—
2024-06-27	$17.06	$17.08	$16.79	$16.79	385,500	—	—	—	—	—
2024-06-26	$16.99	$17.19	$16.92	$16.97	551,900	—	—	—	—	—
2024-06-25	$17.14	$17.18	$17.00	$17.11	438,900	—	—	—	—	—
2024-06-24	$17.10	$17.31	$17.10	$17.12	606,900	—	—	—	—	—
2024-06-21	$16.96	$17.22	$16.92	$17.06	1,860,700	—	—	—	—	—
2024-06-20	$17.31	$17.42	$17.01	$17.03	481,900	—	—	—	—	—
2024-06-18	$17.86	$17.91	$17.35	$17.42	551,900	—	—	—	—	—
2024-06-17	$17.49	$17.87	$17.43	$17.78	620,000	—	—	—	—	—
2024-06-14	$17.56	$17.66	$17.41	$17.49	539,900	—	—	—	—	—
2024-06-13	$17.93	$17.99	$17.72	$17.86	544,800	—	—	—	—	—
2024-06-12	$17.89	$18.36	$17.80	$17.98	978,500	—	—	—	—	—
2024-06-11	$17.49	$17.51	$17.35	$17.35	675,800	—	—	—	—	—
2024-06-10	$17.29	$17.61	$17.25	$17.53	573,500	—	—	—	—	—
2024-06-07	$17.60	$17.75	$17.47	$17.50	490,100	—	—	—	—	—
2024-06-06	$17.61	$17.79	$17.61	$17.69	642,700	—	—	—	—	—
2024-06-05	$17.30	$17.73	$17.26	$17.55	627,600	—	—	—	—	—
2024-06-04	$17.52	$17.55	$17.20	$17.23	326,700	—	—	—	—	—
2024-06-03	$17.70	$17.73	$17.48	$17.55	445,100	—	—	—	—	—
2024-05-31	$17.66	$17.84	$17.40	$17.52	684,000	—	—	—	—	—
2024-05-30	$17.40	$17.77	$17.38	$17.55	588,000	—	—	—	—	—
2024-05-29	$17.03	$17.31	$16.96	$17.24	575,100	—	—	—	—	—
2024-05-28	$17.55	$17.55	$17.23	$17.28	447,700	—	—	—	—	—
2024-05-24	$17.59	$17.65	$17.42	$17.44	410,200	—	—	—	—	—
2024-05-23	$17.71	$17.71	$17.34	$17.46	623,500	—	—	—	—	—
2024-05-22	$17.41	$17.86	$17.39	$17.60	869,300	—	—	—	—	—
2024-05-21	$17.38	$17.47	$17.32	$17.38	357,200	—	—	—	—	—
2024-05-20	$17.38	$17.68	$17.38	$17.48	474,700	—	—	—	—	—
2024-05-17	$17.66	$17.81	$17.39	$17.42	684,100	—	—	—	—	—
2024-05-16	$17.41	$17.62	$17.41	$17.59	430,100	—	—	—	—	—
2024-05-15	$17.65	$17.70	$17.39	$17.42	567,000	—	—	—	—	—
2024-05-14	$17.80	$17.85	$17.45	$17.47	662,200	—	—	—	—	—
2024-05-13	$17.35	$17.61	$17.35	$17.51	563,100	—	—	—	—	—
2024-05-10	$17.43	$17.48	$17.23	$17.25	741,400	—	—	—	—	—
2024-05-09	$17.06	$17.46	$16.98	$17.43	473,700	—	—	—	—	—
2024-05-08	$16.94	$17.15	$16.93	$17.08	450,200	—	—	—	—	—
2024-05-07	$16.70	$17.22	$16.70	$17.06	661,500	—	—	—	—	—
2024-05-06	$16.68	$17.00	$16.68	$16.71	459,400	—	—	—	—	—
2024-05-03	$16.54	$16.65	$16.32	$16.57	573,400	—	—	—	—	—
2024-05-02	$16.44	$16.73	$15.43	$16.21	790,400	—	—	—	—	—
2024-05-01	$15.80	$16.14	$15.76	$15.80	573,500	—	—	—	—	—
2024-04-30	$16.11	$16.26	$15.83	$15.83	625,900	—	—	—	—	—
2024-04-29	$16.02	$16.31	$15.99	$16.21	593,400	—	—	—	—	—
2024-04-26	$15.91	$16.14	$15.91	$16.03	341,600	—	—	—	—	—
2024-04-25	$16.01	$16.02	$15.71	$15.89	488,800	—	—	—	—	—
2024-04-24	$16.00	$16.17	$15.90	$16.14	491,900	—	—	—	—	—
2024-04-23	$15.66	$16.02	$15.64	$15.98	509,500	—	—	—	—	—
2024-04-22	$15.34	$15.62	$15.34	$15.60	535,200	—	—	—	—	—
2024-04-19	$15.19	$15.45	$15.13	$15.26	557,800	—	—	—	—	—
2024-04-18	$15.48	$15.58	$15.25	$15.27	547,700	—	—	—	—	—
2024-04-17	$15.63	$15.69	$15.41	$15.51	564,600	—	—	—	—	—
2024-04-16	$15.45	$15.68	$15.34	$15.55	404,700	—	—	—	—	—
2024-04-15	$15.86	$15.88	$15.41	$15.57	456,700	—	—	—	—	—
2024-04-12	$15.94	$16.07	$15.71	$15.81	435,400	—	—	—	—	—
2024-04-11	$15.79	$16.15	$15.70	$16.15	455,400	—	—	—	—	—
2024-04-10	$15.82	$15.88	$15.56	$15.73	539,700	—	—	—	—	—
2024-04-09	$16.14	$16.34	$16.13	$16.27	271,500	—	—	—	—	—
2024-04-08	$16.05	$16.23	$15.95	$16.04	332,200	—	—	—	—	—
2024-04-05	$15.90	$16.03	$15.75	$15.92	676,300	—	—	—	—	—
2024-04-04	$16.28	$16.35	$15.94	$15.96	544,600	—	—	—	—	—
2024-04-03	$15.98	$16.19	$15.84	$16.10	478,200	—	—	—	—	—
2024-04-02	$16.00	$16.31	$15.77	$16.10	1,025,600	—	—	—	—	—
2024-04-01	$16.17	$16.36	$16.01	$16.14	441,100	—	—	—	—	—
2024-03-28	$15.71	$16.14	$15.71	$16.10	831,200	—	—	—	—	—
2024-03-27	$15.35	$15.78	$15.35	$15.70	522,600	—	—	—	—	—
2024-03-26	$15.46	$15.46	$15.20	$15.20	704,500	—	—	—	—	—
2024-03-25	$15.41	$15.47	$15.26	$15.34	370,000	—	—	—	—	—
2024-03-22	$15.53	$15.62	$15.31	$15.37	245,800	—	—	—	—	—
2024-03-21	$15.59	$15.71	$15.52	$15.57	457,800	—	—	—	—	—
2024-03-20	$15.14	$15.56	$15.08	$15.43	351,900	—	—	—	—	—
2024-03-19	$15.00	$15.31	$15.00	$15.19	309,900	—	—	—	—	—
2024-03-18	$15.28	$15.46	$15.07	$15.09	546,000	—	—	—	—	—
2024-03-15	$15.20	$15.30	$15.09	$15.23	1,465,500	—	—	—	—	—
2024-03-14	$15.59	$15.62	$15.21	$15.34	495,500	—	—	—	—	—
2024-03-13	$15.89	$16.08	$15.61	$15.63	527,600	—	—	—	—	—
2024-03-12	$16.42	$16.47	$15.87	$16.00	491,100	—	—	—	—	—
2024-03-11	$16.47	$16.58	$16.36	$16.50	267,100	—	—	—	—	—
2024-03-08	$16.74	$16.84	$16.45	$16.51	321,600	—	—	—	—	—
2024-03-07	$16.56	$16.61	$16.40	$16.53	491,400	—	—	—	—	—
2024-03-06	$16.37	$16.58	$16.30	$16.39	401,600	—	—	—	—	—
2024-03-05	$16.34	$16.45	$16.09	$16.17	423,700	—	—	—	—	—
2024-03-04	$16.61	$16.75	$16.41	$16.50	389,500	—	—	—	—	—
2024-03-01	$16.37	$16.75	$16.23	$16.61	420,200	—	—	—	—	—
2024-02-29	$16.47	$16.73	$16.30	$16.34	795,000	—	—	—	—	—
2024-02-28	$16.15	$16.65	$16.11	$16.26	432,600	—	—	—	—	—
2024-02-27	$16.55	$16.66	$16.29	$16.30	348,100	—	—	—	—	—
2024-02-26	$16.56	$16.67	$16.38	$16.44	315,600	—	—	—	—	—
2024-02-23	$16.82	$16.87	$16.56	$16.56	462,000	—	—	—	—	—
2024-02-22	$17.00	$17.07	$16.77	$16.86	489,600	—	—	—	—	—
2024-02-21	$16.57	$16.97	$16.53	$16.93	654,600	—	—	—	—	—
2024-02-20	$16.35	$16.76	$16.35	$16.75	606,700	—	—	—	—	—
2024-02-16	$16.14	$16.87	$16.12	$16.65	777,200	—	—	—	—	—
2024-02-15	$15.66	$16.36	$15.66	$16.29	667,900	—	—	—	—	—
2024-02-14	$15.61	$15.65	$15.47	$15.51	649,300	—	—	—	—	—
2024-02-13	$15.67	$15.77	$15.25	$15.38	709,700	—	—	—	—	—
2024-02-12	$16.32	$16.58	$16.14	$16.16	729,400	—	—	—	—	—
2024-02-09	$15.98	$16.36	$15.75	$16.21	1,363,600	—	—	—	—	—
2024-02-08	$16.00	$16.52	$14.97	$15.91	1,228,800	—	—	—	—	—
2024-02-07	$16.46	$16.54	$16.28	$16.52	866,200	—	—	—	—	—
2024-02-06	$16.40	$16.58	$16.36	$16.52	329,800	—	—	—	—	—
2024-02-05	$16.21	$16.48	$16.05	$16.39	441,100	—	—	—	—	—
2024-02-02	$16.30	$16.52	$16.19	$16.38	319,300	—	—	—	—	—
2024-02-01	$16.42	$16.57	$16.27	$16.54	445,500	—	—	—	—	—
2024-01-31	$16.64	$16.81	$16.29	$16.31	508,400	—	—	—	—	—
2024-01-30	$17.19	$17.19	$16.70	$16.71	302,600	—	—	—	—	—
2024-01-29	$16.91	$17.24	$16.88	$17.19	385,000	—	—	—	—	—
2024-01-26	$17.22	$17.29	$16.97	$16.98	388,600	—	—	—	—	—
2024-01-25	$17.44	$17.52	$17.05	$17.21	603,600	—	—	—	—	—
2024-01-24	$17.43	$17.45	$17.11	$17.27	639,100	—	—	—	—	—
2024-01-23	$17.47	$17.58	$17.18	$17.19	531,200	—	—	—	—	—
2024-01-22	$17.01	$17.34	$17.01	$17.29	484,900	—	—	—	—	—
2024-01-19	$16.64	$16.84	$16.48	$16.84	417,600	—	—	—	—	—
2024-01-18	$16.56	$16.63	$16.42	$16.52	445,000	—	—	—	—	—
2024-01-17	$16.42	$16.52	$16.26	$16.36	344,000	—	—	—	—	—
2024-01-16	$16.68	$16.72	$16.57	$16.71	238,700	—	—	—	—	—
2024-01-12	$17.16	$17.22	$16.82	$16.89	243,800	—	—	—	—	—
2024-01-11	$16.99	$17.02	$16.75	$16.97	287,100	—	—	—	—	—
2024-01-10	$16.78	$17.00	$16.75	$17.00	273,900	—	—	—	—	—
2024-01-09	$16.65	$16.89	$16.56	$16.86	432,100	—	—	—	—	—
2024-01-08	$16.96	$17.16	$16.89	$16.93	493,100	—	—	—	—	—
2024-01-05	$16.82	$17.04	$16.82	$16.88	376,200	—	—	—	—	—
2024-01-04	$17.10	$17.13	$16.82	$16.98	500,000	—	—	—	—	—
2024-01-03	$17.46	$17.46	$17.10	$17.14	408,800	—	—	—	—	—
2024-01-02	$17.71	$17.81	$17.55	$17.65	446,500	—	—	—	—	—
2023-12-29	$18.20	$18.28	$17.90	$17.91	362,600	—	—	—	—	—
2023-12-28	$18.35	$18.37	$18.20	$18.29	354,600	—	—	—	—	—
2023-12-27	$18.35	$18.48	$18.18	$18.33	368,700	—	—	—	—	—
2023-12-26	$18.18	$18.33	$18.11	$18.29	272,200	—	—	—	—	—
2023-12-22	$18.01	$18.21	$17.91	$18.10	362,900	—	—	—	—	—
2023-12-21	$17.85	$18.00	$17.74	$17.97	371,800	—	—	—	—	—
2023-12-20	$18.03	$18.30	$17.65	$17.66	517,000	—	—	—	—	—
2023-12-19	$17.95	$18.21	$17.94	$18.11	488,800	—	—	—	—	—
2023-12-18	$17.92	$17.92	$17.66	$17.80	558,000	—	—	—	—	—
2023-12-15	$17.83	$17.92	$17.67	$17.87	2,405,600	—	—	—	—	—
2023-12-14	$17.26	$17.85	$17.24	$17.76	816,500	—	—	—	—	—
2023-12-13	$16.39	$17.05	$16.26	$16.96	785,900	—	—	—	—	—
2023-12-12	$16.26	$16.51	$16.13	$16.32	585,900	—	—	—	—	—
2023-12-11	$16.00	$16.33	$16.00	$16.28	383,300	—	—	—	—	—
2023-12-08	$16.01	$16.24	$15.98	$16.04	436,100	—	—	—	—	—
2023-12-07	$15.96	$16.10	$15.87	$16.05	468,400	—	—	—	—	—
2023-12-06	$16.17	$16.26	$15.87	$15.89	499,800	—	—	—	—	—
2023-12-05	$16.14	$16.19	$15.98	$16.04	528,200	—	—	—	—	—
2023-12-04	$15.98	$16.24	$15.98	$16.22	488,100	—	—	—	—	—
2023-12-01	$15.79	$16.19	$15.74	$16.13	479,800	—	—	—	—	—
2023-11-30	$15.96	$15.96	$15.78	$15.87	719,900	—	—	—	—	—
2023-11-29	$16.16	$16.32	$15.89	$15.96	553,900	—	—	—	—	—
2023-11-28	$16.11	$16.11	$15.88	$16.00	462,400	—	—	—	—	—
2023-11-27	$16.12	$16.26	$15.97	$16.07	457,300	—	—	—	—	—
2023-11-24	$16.09	$16.31	$16.08	$16.28	183,300	—	—	—	—	—
2023-11-22	$16.37	$16.48	$16.10	$16.11	403,200	—	—	—	—	—
2023-11-21	$16.33	$16.39	$16.10	$16.16	463,600	—	—	—	—	—
2023-11-20	$16.24	$16.40	$16.18	$16.39	632,800	—	—	—	—	—
2023-11-17	$16.29	$16.39	$16.09	$16.20	611,100	—	—	—	—	—
2023-11-16	$15.97	$16.26	$15.80	$16.18	674,800	—	—	—	—	—
2023-11-15	$16.04	$16.30	$15.92	$15.95	541,300	—	—	—	—	—
2023-11-14	$16.08	$16.22	$15.97	$16.10	572,900	—	—	—	—	—
2023-11-13	$15.31	$15.57	$15.18	$15.48	425,200	—	—	—	—	—
2023-11-10	$15.41	$15.56	$15.17	$15.42	376,800	—	—	—	—	—
2023-11-09	$15.59	$15.59	$15.24	$15.27	333,400	—	—	—	—	—
2023-11-08	$15.67	$15.72	$15.33	$15.46	395,200	—	—	—	—	—
2023-11-07	$15.80	$16.05	$15.63	$15.63	696,900	—	—	—	—	—
2023-11-06	$16.00	$16.17	$15.68	$15.84	896,200	—	—	—	—	—
2023-11-03	$15.41	$16.82	$15.17	$16.04	1,429,300	—	—	—	—	—
2023-11-02	$13.44	$13.59	$13.24	$13.51	569,000	—	—	—	—	—
2023-11-01	$12.93	$13.12	$12.84	$13.10	660,300	—	—	—	—	—
2023-10-31	$12.97	$13.13	$12.87	$12.99	736,500	—	—	—	—	—
2023-10-30	$13.07	$13.15	$12.78	$12.98	832,100	—	—	—	—	—
2023-10-27	$13.17	$13.23	$12.91	$13.01	462,100	—	—	—	—	—
2023-10-26	$13.41	$13.58	$13.10	$13.18	519,800	—	—	—	—	—
2023-10-25	$13.34	$13.45	$13.25	$13.28	512,900	—	—	—	—	—
2023-10-24	$13.42	$13.53	$13.33	$13.46	430,000	—	—	—	—	—
2023-10-23	$13.32	$13.49	$13.23	$13.31	596,100	—	—	—	—	—
2023-10-20	$13.61	$13.66	$13.36	$13.39	485,900	—	—	—	—	—
2023-10-19	$13.70	$13.77	$13.52	$13.58	373,700	—	—	—	—	—
2023-10-18	$13.81	$13.88	$13.70	$13.71	258,800	—	—	—	—	—
2023-10-17	$13.79	$14.14	$13.79	$13.93	396,000	—	—	—	—	—
2023-10-16	$13.89	$14.05	$13.89	$14.00	367,100	—	—	—	—	—
2023-10-13	$14.14	$14.25	$13.66	$13.77	669,500	—	—	—	—	—
2023-10-12	$14.32	$14.44	$14.12	$14.38	546,200	—	—	—	—	—
2023-10-11	$14.49	$14.56	$14.19	$14.28	669,500	—	—	—	—	—
2023-10-10	$14.63	$14.77	$14.44	$14.49	521,400	—	—	—	—	—
2023-10-09	$14.44	$14.68	$14.35	$14.63	287,300	—	—	—	—	—
2023-10-06	$14.59	$14.83	$14.57	$14.59	680,900	—	—	—	—	—
2023-10-05	$14.62	$14.70	$14.48	$14.64	566,500	—	—	—	—	—
2023-10-04	$14.67	$14.83	$14.56	$14.68	581,100	—	—	—	—	—
2023-10-03	$14.77	$14.96	$14.54	$14.65	778,400	—	—	—	—	—
2023-10-02	$14.80	$14.89	$14.59	$14.88	666,800	—	—	—	—	—
2023-09-29	$14.96	$15.06	$14.78	$14.81	514,500	—	—	—	—	—
2023-09-28	$14.68	$14.94	$14.64	$14.86	501,100	—	—	—	—	—
2023-09-27	$14.67	$14.83	$14.50	$14.66	512,400	—	—	—	—	—
2023-09-26	$14.70	$14.93	$14.61	$14.62	530,700	—	—	—	—	—
2023-09-25	$14.50	$14.83	$14.50	$14.77	407,400	—	—	—	—	—
2023-09-22	$14.80	$14.95	$14.56	$14.59	649,100	—	—	—	—	—
2023-09-21	$14.96	$15.05	$14.78	$14.78	438,000	—	—	—	—	—
2023-09-20	$15.23	$15.27	$14.98	$15.02	506,600	—	—	—	—	—
2023-09-19	$15.12	$15.39	$15.09	$15.15	876,600	—	—	—	—	—
2023-09-18	$14.59	$15.39	$14.59	$15.11	803,600	—	—	—	—	—
2023-09-15	$14.39	$14.50	$14.20	$14.25	1,622,000	—	—	—	—	—
2023-09-14	$14.13	$14.39	$14.06	$14.39	483,700	—	—	—	—	—
2023-09-13	$14.19	$14.19	$14.02	$14.03	452,600	—	—	—	—	—
2023-09-12	$14.15	$14.35	$14.08	$14.19	450,900	—	—	—	—	—
2023-09-11	$14.60	$14.61	$14.24	$14.27	464,000	—	—	—	—	—
2023-09-08	$14.67	$14.77	$14.46	$14.48	475,600	—	—	—	—	—
2023-09-07	$14.88	$15.10	$14.58	$14.76	499,600	—	—	—	—	—
2023-09-06	$15.44	$15.67	$15.27	$15.32	352,000	—	—	—	—	—
2023-09-05	$15.59	$15.59	$15.25	$15.42	595,400	—	—	—	—	—
2023-09-01	$16.13	$16.19	$15.79	$15.80	425,700	—	—	—	—	—
2023-08-31	$16.14	$16.29	$16.02	$16.03	978,700	—	—	—	—	—
2023-08-30	$15.99	$16.33	$15.85	$16.09	448,400	—	—	—	—	—
2023-08-29	$16.21	$16.23	$15.95	$16.00	545,400	—	—	—	—	—
2023-08-28	$16.33	$16.42	$16.19	$16.21	464,200	—	—	—	—	—
2023-08-25	$16.05	$16.29	$15.95	$16.22	454,300	—	—	—	—	—
2023-08-24	$16.31	$16.46	$15.97	$16.03	758,900	—	—	—	—	—
2023-08-23	$16.34	$16.50	$16.29	$16.35	467,500	—	—	—	—	—
2023-08-22	$16.44	$16.51	$16.32	$16.33	1,232,600	—	—	—	—	—
2023-08-21	$16.46	$16.51	$16.27	$16.31	638,900	—	—	—	—	—
2023-08-18	$16.38	$16.61	$16.34	$16.49	454,500	—	—	—	—	—
2023-08-17	$16.42	$16.70	$16.37	$16.53	571,800	—	—	—	—	—
2023-08-16	$16.36	$16.57	$16.24	$16.29	597,700	—	—	—	—	—
2023-08-15	$16.62	$16.74	$16.40	$16.41	516,400	—	—	—	—	—
2023-08-14	$16.65	$16.74	$16.55	$16.68	1,184,700	—	—	—	—	—
2023-08-11	$16.72	$16.79	$16.62	$16.70	549,900	—	—	—	—	—
2023-08-10	$17.01	$17.24	$16.70	$16.72	671,700	—	—	—	—	—
2023-08-09	$16.68	$17.18	$16.50	$17.00	685,700	—	—	—	—	—
2023-08-08	$16.43	$16.71	$16.43	$16.58	502,700	—	—	—	—	—
2023-08-07	$16.78	$16.82	$16.36	$16.64	514,600	—	—	—	—	—
2023-08-04	$16.66	$17.45	$16.63	$16.71	859,200	—	—	—	—	—
2023-08-03	$17.72	$17.72	$15.58	$16.78	1,445,300	—	—	—	—	—
2023-08-02	$18.25	$18.33	$17.76	$18.00	583,300	—	—	—	—	—
2023-08-01	$18.11	$18.46	$18.03	$18.45	339,000	—	—	—	—	—
2023-07-31	$17.61	$18.34	$17.61	$18.27	519,500	—	—	—	—	—
2023-07-28	$17.84	$17.89	$17.63	$17.65	254,700	—	—	—	—	—
2023-07-27	$17.89	$18.07	$17.64	$17.74	504,000	—	—	—	—	—
2023-07-26	$17.49	$17.96	$17.49	$17.75	383,800	—	—	—	—	—
2023-07-25	$17.66	$17.66	$17.12	$17.56	486,800	—	—	—	—	—
2023-07-24	$17.37	$17.80	$17.37	$17.78	344,700	—	—	—	—	—
2023-07-21	$17.60	$17.68	$17.36	$17.39	438,700	—	—	—	—	—
2023-07-20	$17.59	$17.59	$17.28	$17.47	314,200	—	—	—	—	—
2023-07-19	$17.90	$17.91	$17.66	$17.68	316,700	—	—	—	—	—
2023-07-18	$17.79	$17.86	$17.61	$17.82	254,000	—	—	—	—	—
2023-07-17	$17.91	$18.01	$17.75	$17.80	258,500	—	—	—	—	—
2023-07-14	$18.13	$18.18	$17.83	$17.90	288,300	—	—	—	—	—
2023-07-13	$18.34	$18.44	$18.20	$18.21	491,800	—	—	—	—	—
2023-07-12	$18.21	$18.41	$18.05	$18.33	356,900	—	—	—	—	—
2023-07-11	$17.77	$17.96	$17.75	$17.90	276,800	—	—	—	—	—
2023-07-10	$17.51	$17.81	$17.47	$17.77	262,200	—	—	—	—	—
2023-07-07	$17.65	$17.79	$17.55	$17.56	338,400	—	—	—	—	—
2023-07-06	$17.63	$17.65	$17.36	$17.57	264,700	—	—	—	—	—
2023-07-05	$17.88	$18.10	$17.73	$17.78	497,000	—	—	—	—	—
2023-07-03	$17.98	$18.11	$17.89	$18.05	158,200	—	—	—	—	—
2023-06-30	$18.10	$18.20	$17.99	$18.06	406,700	—	—	—	—	—
2023-06-29	$17.45	$18.02	$17.44	$18.01	349,300	—	—	—	—	—
2023-06-28	$17.45	$17.57	$17.37	$17.43	256,500	—	—	—	—	—
2023-06-27	$17.36	$17.66	$17.30	$17.56	300,100	—	—	—	—	—
2023-06-26	$17.19	$17.57	$17.19	$17.37	405,700	—	—	—	—	—
2023-06-23	$17.46	$17.52	$17.09	$17.18	691,200	—	—	—	—	—
2023-06-22	$17.87	$17.95	$17.55	$17.66	478,200	—	—	—	—	—
2023-06-21	$17.72	$18.04	$17.61	$17.95	547,200	—	—	—	—	—
2023-06-20	$17.79	$17.91	$17.67	$17.85	643,000	—	—	—	—	—
2023-06-16	$17.93	$17.93	$17.45	$17.88	1,522,200	—	—	—	—	—
2023-06-15	$17.23	$17.55	$17.18	$17.54	574,100	—	—	—	—	—
2023-06-14	$17.57	$17.75	$17.24	$17.34	706,200	—	—	—	—	—
2023-06-13	$17.42	$17.67	$17.38	$17.60	997,200	—	—	—	—	—
2023-06-12	$17.29	$17.47	$17.26	$17.39	478,600	—	—	—	—	—
2023-06-09	$17.42	$17.42	$17.17	$17.29	415,300	—	—	—	—	—
2023-06-08	$17.50	$17.58	$17.27	$17.31	518,800	—	—	—	—	—
2023-06-07	$17.22	$17.74	$17.22	$17.54	813,900	—	—	—	—	—
2023-06-06	$16.76	$17.38	$16.76	$17.11	448,200	—	—	—	—	—
2023-06-05	$17.20	$17.20	$16.59	$16.78	430,600	—	—	—	—	—
2023-06-02	$17.38	$17.50	$17.22	$17.43	482,700	—	—	—	—	—
2023-06-01	$17.96	$17.96	$17.19	$17.24	891,000	—	—	—	—	—
2023-05-31	$17.92	$18.10	$17.67	$17.98	2,176,300	—	—	—	—	—
2023-05-30	$17.90	$18.11	$17.76	$18.09	810,600	—	—	—	—	—
2023-05-26	$16.92	$17.76	$16.92	$17.76	893,800	—	—	—	—	—
2023-05-25	$16.36	$17.18	$16.36	$16.85	1,528,400	—	—	—	—	—
2023-05-24	$16.59	$16.66	$16.14	$16.34	1,013,200	—	—	—	—	—
2023-05-23	$16.58	$17.10	$16.58	$16.68	932,800	—	—	—	—	—
2023-05-22	$16.23	$16.64	$16.05	$16.58	1,016,200	—	—	—	—	—
2023-05-19	$16.50	$16.50	$16.02	$16.22	1,006,400	—	—	—	—	—
2023-05-18	$16.47	$16.69	$16.34	$16.34	925,900	—	—	—	—	—
2023-05-17	$16.26	$16.58	$16.17	$16.45	614,600	—	—	—	—	—
2023-05-16	$16.21	$16.42	$16.08	$16.17	482,500	—	—	—	—	—
2023-05-15	$16.25	$16.56	$15.99	$16.36	549,900	—	—	—	—	—
2023-05-12	$16.16	$16.28	$15.99	$16.15	452,800	—	—	—	—	—
2023-05-11	$16.09	$16.29	$15.99	$16.05	875,400	—	—	—	—	—
2023-05-10	$16.16	$16.23	$15.91	$16.20	677,900	—	—	—	—	—
2023-05-09	$15.46	$15.94	$15.35	$15.87	521,600	—	—	—	—	—
2023-05-08	$16.20	$16.26	$15.68	$15.72	528,600	—	—	—	—	—
2023-05-05	$16.16	$16.33	$16.06	$16.26	699,300	—	—	—	—	—
2023-05-04	$16.03	$16.11	$15.86	$15.98	545,400	—	—	—	—	—
2023-05-03	$16.43	$16.50	$16.09	$16.21	802,700	—	—	—	—	—
2023-05-02	$16.53	$16.67	$16.09	$16.39	849,500	—	—	—	—	—
2023-05-01	$16.79	$17.02	$16.56	$16.71	816,200	—	—	—	—	—
2023-04-28	$16.67	$18.12	$16.50	$16.88	1,661,400	—	—	—	—	—
2023-04-27	$15.75	$15.84	$15.48	$15.82	413,900	—	—	—	—	—
2023-04-26	$15.58	$15.79	$15.55	$15.64	428,100	—	—	—	—	—
2023-04-25	$15.90	$16.06	$15.65	$15.65	507,800	—	—	—	—	—
2023-04-24	$16.34	$16.43	$16.00	$16.03	340,300	—	—	—	—	—
2023-04-21	$16.40	$16.50	$16.11	$16.35	418,600	—	—	—	—	—
2023-04-20	$16.39	$16.57	$16.28	$16.44	407,100	—	—	—	—	—
2023-04-19	$16.34	$16.48	$16.22	$16.45	342,600	—	—	—	—	—
2023-04-18	$16.65	$16.73	$16.29	$16.52	476,600	—	—	—	—	—
2023-04-17	$16.39	$16.60	$16.26	$16.56	538,200	—	—	—	—	—
2023-04-14	$16.35	$16.61	$16.19	$16.40	700,300	—	—	—	—	—
2023-04-13	$16.59	$16.67	$16.35	$16.49	528,700	—	—	—	—	—
2023-04-12	$16.87	$16.96	$16.51	$16.54	411,800	—	—	—	—	—
2023-04-11	$16.80	$16.97	$16.70	$16.72	545,800	—	—	—	—	—
2023-04-10	$16.49	$16.80	$16.49	$16.76	430,800	—	—	—	—	—
2023-04-06	$16.60	$16.67	$16.46	$16.57	465,900	—	—	—	—	—
2023-04-05	$16.65	$16.71	$16.54	$16.67	388,500	—	—	—	—	—
2023-04-04	$16.88	$16.94	$16.56	$16.77	336,100	—	—	—	—	—
2023-04-03	$17.02	$17.02	$16.49	$16.76	609,600	—	—	—	—	—
2023-03-31	$16.85	$17.00	$16.72	$17.00	812,100	—	—	—	—	—
2023-03-30	$16.79	$16.90	$16.71	$16.85	312,800	—	—	—	—	—
2023-03-29	$16.60	$16.72	$16.51	$16.66	416,300	—	—	—	—	—
2023-03-28	$16.29	$16.47	$16.17	$16.47	332,400	—	—	—	—	—
2023-03-27	$16.45	$16.45	$16.21	$16.36	406,800	—	—	—	—	—
2023-03-24	$16.02	$16.36	$15.91	$16.31	411,800	—	—	—	—	—
2023-03-23	$16.19	$16.43	$15.90	$16.09	489,800	—	—	—	—	—
2023-03-22	$16.35	$16.52	$16.04	$16.05	470,000	—	—	—	—	—
2023-03-21	$16.47	$16.52	$16.15	$16.32	477,800	—	—	—	—	—
2023-03-20	$16.09	$16.36	$15.98	$16.30	641,100	—	—	—	—	—
2023-03-17	$16.05	$16.31	$15.86	$15.99	1,628,100	—	—	—	—	—
2023-03-16	$15.95	$16.42	$15.79	$16.07	1,247,900	—	—	—	—	—
2023-03-15	$15.94	$16.23	$15.87	$16.19	673,100	—	—	—	—	—
2023-03-14	$16.54	$16.54	$16.22	$16.40	620,000	—	—	—	—	—
2023-03-13	$16.06	$16.45	$16.00	$16.21	685,900	—	—	—	—	—
2023-03-10	$16.62	$16.62	$16.07	$16.27	587,700	—	—	—	—	—
2023-03-09	$16.71	$16.97	$16.68	$16.70	437,100	—	—	—	—	—
2023-03-08	$16.52	$16.76	$16.38	$16.68	372,900	—	—	—	—	—
2023-03-07	$16.57	$16.69	$16.31	$16.44	513,000	—	—	—	—	—
2023-03-06	$17.29	$17.29	$16.55	$16.64	581,800	—	—	—	—	—
2023-03-03	$17.19	$17.27	$16.95	$17.24	347,600	—	—	—	—	—
2023-03-02	$16.83	$17.10	$16.61	$17.08	482,100	—	—	—	—	—
2023-03-01	$17.06	$17.31	$16.98	$17.00	695,800	—	—	—	—	—
2023-02-28	$16.66	$17.21	$16.60	$16.98	964,100	—	—	—	—	—
2023-02-27	$16.80	$16.88	$16.66	$16.72	469,600	—	—	—	—	—
2023-02-24	$16.68	$16.89	$16.53	$16.58	558,600	—	—	—	—	—
2023-02-23	$17.11	$17.17	$16.80	$16.99	519,800	—	—	—	—	—
2023-02-22	$16.98	$17.10	$16.80	$16.87	736,100	—	—	—	—	—
2023-02-21	$17.28	$17.46	$16.95	$16.97	740,600	—	—	—	—	—
2023-02-17	$17.72	$17.73	$17.38	$17.53	1,249,100	—	—	—	—	—
2023-02-16	$17.91	$17.97	$17.60	$17.74	727,900	—	—	—	—	—
2023-02-15	$17.56	$18.18	$17.39	$18.13	988,700	—	—	—	—	—
2023-02-14	$17.62	$18.00	$17.44	$17.65	1,122,100	—	—	—	—	—
2023-02-13	$16.11	$17.92	$16.11	$17.85	2,096,900	—	—	—	—	—
2023-02-10	$17.64	$17.74	$15.53	$16.09	2,407,400	—	—	—	—	—
2023-02-09	$18.97	$19.13	$18.67	$18.86	1,367,800	—	—	—	—	—
2023-02-08	$18.96	$19.01	$18.66	$18.82	437,500	—	—	—	—	—
2023-02-07	$19.00	$19.15	$18.72	$19.08	1,135,500	—	—	—	—	—
2023-02-06	$19.38	$19.44	$18.96	$19.09	1,003,200	—	—	—	—	—
2023-02-03	$19.81	$20.04	$19.57	$19.63	990,900	—	—	—	—	—
2023-02-02	$19.75	$20.25	$19.66	$20.04	658,900	—	—	—	—	—
2023-02-01	$19.25	$19.84	$19.24	$19.69	610,000	—	—	—	—	—
2023-01-31	$18.90	$19.25	$18.81	$19.23	1,128,500	—	—	—	—	—
2023-01-30	$18.96	$19.08	$18.85	$18.92	475,100	—	—	—	—	—
2023-01-27	$19.09	$19.19	$18.97	$19.09	465,900	—	—	—	—	—
2023-01-26	$18.93	$19.18	$18.77	$19.17	595,100	—	—	—	—	—
2023-01-25	$18.59	$18.83	$18.41	$18.82	665,200	—	—	—	—	—
2023-01-24	$18.74	$18.99	$18.70	$18.76	603,100	—	—	—	—	—
2023-01-23	$18.32	$18.95	$18.28	$18.94	789,000	—	—	—	—	—
2023-01-20	$18.05	$18.35	$17.93	$18.34	605,700	—	—	—	—	—
2023-01-19	$17.86	$18.20	$17.79	$17.97	913,400	—	—	—	—	—
2023-01-18	$17.64	$18.06	$17.63	$17.96	1,027,300	—	—	—	—	—
2023-01-17	$17.43	$17.67	$17.41	$17.54	552,600	—	—	—	—	—
2023-01-13	$17.34	$17.61	$17.27	$17.50	579,100	—	—	—	—	—
2023-01-12	$17.38	$17.63	$17.27	$17.52	861,800	—	—	—	—	—
2023-01-11	$17.81	$17.81	$17.39	$17.40	530,500	—	—	—	—	—
2023-01-10	$17.69	$17.91	$17.61	$17.77	592,800	—	—	—	—	—
2023-01-09	$17.99	$18.25	$17.79	$17.79	552,500	—	—	—	—	—
2023-01-06	$17.45	$17.77	$17.35	$17.73	374,400	—	—	—	—	—
2023-01-05	$16.80	$17.42	$16.69	$17.29	740,300	—	—	—	—	—
2023-01-04	$16.93	$17.16	$16.83	$16.90	736,700	—	—	—	—	—
2023-01-03	$16.63	$16.89	$16.56	$16.76	625,900	—	—	—	—	—
2022-12-30	$16.48	$16.52	$16.34	$16.42	515,500	—	—	—	—	—
2022-12-29	$16.18	$16.60	$16.18	$16.59	435,200	—	—	—	—	—
2022-12-28	$16.42	$16.43	$15.96	$16.07	630,200	—	—	—	—	—
2022-12-27	$16.23	$16.49	$16.15	$16.37	401,400	—	—	—	—	—
2022-12-23	$16.19	$16.27	$16.09	$16.25	378,900	—	—	—	—	—
2022-12-22	$16.10	$16.26	$15.98	$16.25	926,800	—	—	—	—	—
2022-12-21	$16.04	$16.28	$16.01	$16.26	546,700	—	—	—	—	—
2022-12-20	$15.85	$16.19	$15.84	$15.98	835,700	—	—	—	—	—
2022-12-19	$16.11	$16.14	$15.85	$15.88	1,148,900	—	—	—	—	—
2022-12-16	$15.91	$16.11	$15.90	$16.08	3,651,900	—	—	—	—	—
2022-12-15	$16.50	$16.50	$15.77	$16.02	802,800	—	—	—	—	—
2022-12-14	$16.73	$16.92	$16.62	$16.71	1,130,500	—	—	—	—	—
2022-12-13	$17.01	$17.23	$16.58	$16.71	928,500	—	—	—	—	—
2022-12-12	$16.44	$16.61	$16.29	$16.47	654,200	—	—	—	—	—
2022-12-09	$16.50	$16.68	$16.40	$16.47	685,100	—	—	—	—	—
2022-12-08	$16.68	$16.85	$16.31	$16.58	821,600	—	—	—	—	—
2022-12-07	$16.36	$16.61	$16.27	$16.57	1,043,300	—	—	—	—	—
2022-12-06	$16.40	$16.50	$16.23	$16.39	1,694,500	—	—	—	—	—
2022-12-05	$16.26	$16.48	$16.16	$16.47	2,992,900	—	—	—	—	—
2022-12-02	$15.87	$16.34	$15.83	$16.30	842,200	—	—	—	—	—
2022-12-01	$15.71	$16.08	$15.60	$16.05	879,600	—	—	—	—	—
2022-11-30	$14.83	$15.61	$14.70	$15.60	774,800	—	—	—	—	—
2022-11-29	$14.62	$14.88	$14.56	$14.85	578,700	—	—	—	—	—
2022-11-28	$15.04	$15.04	$14.63	$14.65	568,100	—	—	—	—	—
2022-11-25	$15.04	$15.14	$15.02	$15.09	152,200	—	—	—	—	—
2022-11-23	$14.75	$15.12	$14.75	$15.05	302,400	—	—	—	—	—
2022-11-22	$14.75	$14.81	$14.61	$14.79	393,300	—	—	—	—	—
2022-11-21	$14.69	$14.76	$14.58	$14.74	388,500	—	—	—	—	—
2022-11-18	$15.13	$15.13	$14.75	$14.78	395,000	—	—	—	—	—
2022-11-17	$14.68	$14.96	$14.68	$14.94	388,100	—	—	—	—	—
2022-11-16	$15.18	$15.18	$14.93	$14.94	604,700	—	—	—	—	—
2022-11-15	$15.19	$15.47	$15.07	$15.29	794,900	—	—	—	—	—
2022-11-14	$15.00	$15.11	$14.86	$14.86	497,400	—	—	—	—	—
2022-11-11	$15.05	$15.15	$14.89	$15.08	842,600	—	—	—	—	—
2022-11-10	$14.48	$14.96	$14.48	$14.95	948,300	—	—	—	—	—
2022-11-09	$14.00	$14.07	$13.87	$13.99	776,100	—	—	—	—	—
2022-11-08	$14.20	$14.32	$13.93	$14.09	1,122,900	—	—	—	—	—
2022-11-07	$14.27	$14.33	$14.05	$14.13	798,000	—	—	—	—	—
2022-11-04	$13.93	$14.30	$13.87	$14.17	857,200	—	—	—	—	—
2022-11-03	$13.63	$13.83	$13.48	$13.70	1,233,300	—	—	—	—	—
2022-11-02	$14.12	$14.12	$13.62	$13.86	1,715,200	—	—	—	—	—
2022-11-01	$13.88	$14.15	$13.76	$14.10	2,002,700	—	—	—	—	—
2022-10-31	$13.39	$13.80	$13.27	$13.75	1,818,700	—	—	—	—	—
2022-10-28	$13.79	$14.26	$13.43	$13.53	2,193,300	—	—	—	—	—
2022-10-27	$12.93	$13.15	$12.75	$12.81	1,164,700	—	—	—	—	—
2022-10-26	$12.87	$13.00	$12.68	$12.85	1,024,900	—	—	—	—	—
2022-10-25	$12.54	$12.79	$12.50	$12.78	1,060,000	—	—	—	—	—
2022-10-24	$12.54	$12.60	$12.22	$12.49	1,406,600	—	—	—	—	—
2022-10-21	$12.31	$12.62	$12.21	$12.57	631,400	—	—	—	—	—
2022-10-20	$12.25	$12.52	$12.11	$12.22	809,600	—	—	—	—	—
2022-10-19	$12.30	$12.49	$12.11	$12.24	766,200	—	—	—	—	—
2022-10-18	$12.77	$12.88	$12.37	$12.39	913,200	—	—	—	—	—
2022-10-17	$12.17	$12.58	$12.16	$12.47	1,541,200	—	—	—	—	—
2022-10-14	$12.29	$12.29	$11.89	$11.96	862,000	—	—	—	—	—
2022-10-13	$11.70	$12.31	$11.57	$12.11	1,722,800	—	—	—	—	—
2022-10-12	$12.09	$12.09	$11.84	$11.90	748,600	—	—	—	—	—
2022-10-11	$12.22	$12.35	$11.92	$12.06	884,600	—	—	—	—	—
2022-10-10	$12.62	$12.69	$12.20	$12.29	855,500	—	—	—	—	—
2022-10-07	$12.84	$12.90	$12.46	$12.58	1,158,900	—	—	—	—	—
2022-10-06	$12.80	$13.13	$12.79	$12.98	969,900	—	—	—	—	—
2022-10-05	$12.67	$12.89	$12.59	$12.86	822,700	—	—	—	—	—
2022-10-04	$12.54	$12.91	$12.54	$12.83	1,126,000	—	—	—	—	—
2022-10-03	$12.32	$12.49	$11.99	$12.39	1,107,300	—	—	—	—	—
2022-09-30	$12.30	$12.54	$12.15	$12.17	953,600	—	—	—	—	—
2022-09-29	$12.22	$12.36	$12.05	$12.34	662,400	—	—	—	—	—
2022-09-28	$12.16	$12.59	$12.09	$12.49	921,200	—	—	—	—	—
2022-09-27	$12.48	$12.54	$12.14	$12.32	787,200	—	—	—	—	—
2022-09-26	$12.60	$12.83	$12.31	$12.33	1,060,300	—	—	—	—	—
2022-09-23	$12.50	$12.63	$12.42	$12.62	847,900	—	—	—	—	—
2022-09-22	$12.70	$12.73	$12.52	$12.65	985,200	—	—	—	—	—
2022-09-21	$13.00	$13.12	$12.75	$12.75	892,800	—	—	—	—	—
2022-09-20	$12.99	$13.01	$12.80	$12.92	919,800	—	—	—	—	—
2022-09-19	$13.17	$13.39	$13.09	$13.15	884,100	—	—	—	—	—
2022-09-16	$13.30	$13.33	$12.98	$13.30	2,245,100	—	—	—	—	—
2022-09-15	$13.66	$13.83	$13.34	$13.38	638,300	—	—	—	—	—
2022-09-14	$13.86	$13.86	$13.63	$13.78	521,200	—	—	—	—	—
2022-09-13	$14.24	$14.24	$13.77	$13.80	578,900	—	—	—	—	—
2022-09-12	$14.29	$14.60	$14.19	$14.53	916,300	—	—	—	—	—
2022-09-09	$13.85	$14.16	$13.76	$14.13	835,300	—	—	—	—	—
2022-09-08	$13.74	$13.77	$13.42	$13.70	681,100	—	—	—	—	—
2022-09-07	$13.74	$13.86	$13.52	$13.80	893,000	—	—	—	—	—
2022-09-06	$14.33	$14.33	$13.61	$13.72	1,272,000	—	—	—	—	—
2022-09-02	$14.66	$14.74	$14.18	$14.28	907,000	—	—	—	—	—
2022-09-01	$15.00	$15.02	$14.24	$14.44	1,200,900	—	—	—	—	—
2022-08-31	$15.33	$15.48	$15.14	$15.15	925,100	—	—	—	—	—
2022-08-30	$15.82	$15.82	$15.30	$15.37	1,235,700	—	—	—	—	—
2022-08-29	$15.89	$15.96	$15.74	$15.75	1,075,300	—	—	—	—	—
2022-08-26	$16.74	$16.74	$15.92	$15.93	947,900	—	—	—	—	—
2022-08-25	$16.27	$16.84	$16.27	$16.72	1,014,200	—	—	—	—	—
2022-08-24	$16.10	$16.36	$16.10	$16.27	1,316,900	—	—	—	—	—
2022-08-23	$16.32	$16.45	$16.14	$16.14	1,059,900	—	—	—	—	—
2022-08-22	$16.30	$16.41	$16.20	$16.35	1,242,600	—	—	—	—	—
2022-08-19	$16.88	$16.91	$16.48	$16.48	677,300	—	—	—	—	—
2022-08-18	$16.60	$16.99	$16.47	$16.95	1,236,800	—	—	—	—	—
2022-08-17	$16.83	$16.84	$16.43	$16.57	1,406,200	—	—	—	—	—
2022-08-16	$16.76	$17.00	$16.68	$16.91	1,060,400	—	—	—	—	—
2022-08-15	$16.59	$16.90	$16.59	$16.83	527,200	—	—	—	—	—
2022-08-12	$16.46	$16.88	$16.36	$16.67	1,038,200	—	—	—	—	—
2022-08-11	$16.69	$16.87	$16.32	$16.43	1,181,700	—	—	—	—	—
2022-08-10	$16.11	$16.71	$16.05	$16.66	1,229,400	—	—	—	—	—
2022-08-09	$16.54	$16.55	$15.72	$15.84	1,546,300	—	—	—	—	—
2022-08-08	$16.56	$16.67	$16.40	$16.64	949,100	—	—	—	—	—
2022-08-05	$16.49	$16.92	$16.36	$16.59	1,359,900	—	—	—	—	—
2022-08-04	$16.48	$17.02	$16.48	$16.70	1,365,800	—	—	—	—	—
2022-08-03	$16.00	$16.62	$15.41	$16.61	5,084,900	—	—	—	—	—
2022-08-02	$19.48	$19.49	$18.91	$19.07	947,600	—	—	—	—	—
2022-08-01	$19.56	$19.86	$19.52	$19.59	626,000	—	—	—	—	—
2022-07-29	$19.60	$19.78	$19.54	$19.75	640,200	—	—	—	—	—
2022-07-28	$19.55	$19.70	$19.37	$19.60	411,300	—	—	—	—	—
2022-07-27	$19.02	$19.61	$18.96	$19.50	419,800	—	—	—	—	—
2022-07-26	$18.48	$19.00	$18.43	$18.90	796,100	—	—	—	—	—
2022-07-25	$18.82	$18.91	$18.61	$18.68	693,800	—	—	—	—	—
2022-07-22	$19.12	$19.22	$18.71	$18.88	557,900	—	—	—	—	—
2022-07-21	$18.87	$19.18	$18.82	$19.17	442,300	—	—	—	—	—
2022-07-20	$18.70	$19.01	$18.61	$18.98	496,600	—	—	—	—	—
2022-07-19	$17.97	$18.76	$17.97	$18.67	562,200	—	—	—	—	—
2022-07-18	$18.00	$18.15	$17.80	$17.82	399,800	—	—	—	—	—
2022-07-15	$17.89	$17.98	$17.70	$17.93	431,600	—	—	—	—	—
2022-07-14	$17.43	$17.66	$17.26	$17.63	375,500	—	—	—	—	—
2022-07-13	$17.32	$17.70	$17.31	$17.59	471,000	—	—	—	—	—
2022-07-12	$17.54	$17.72	$17.45	$17.54	342,500	—	—	—	—	—
2022-07-11	$17.68	$17.74	$17.45	$17.49	379,100	—	—	—	—	—
2022-07-08	$17.60	$17.80	$17.51	$17.80	376,300	—	—	—	—	—
2022-07-07	$17.29	$17.66	$17.29	$17.61	463,500	—	—	—	—	—
2022-07-06	$17.10	$17.25	$16.93	$17.11	489,900	—	—	—	—	—
2022-07-05	$16.85	$17.06	$16.59	$17.06	620,200	—	—	—	—	—
2022-07-01	$17.22	$17.34	$16.82	$17.10	516,700	—	—	—	—	—
2022-06-30	$17.22	$17.51	$17.05	$17.33	580,600	—	—	—	—	—
2022-06-29	$17.47	$17.54	$17.15	$17.46	794,400	—	—	—	—	—
2022-06-28	$17.79	$17.88	$17.47	$17.49	599,400	—	—	—	—	—
2022-06-27	$17.49	$17.82	$17.39	$17.65	788,600	—	—	—	—	—
2022-06-24	$17.08	$17.50	$17.08	$17.32	1,229,100	—	—	—	—	—
2022-06-23	$17.21	$17.25	$16.93	$16.98	493,900	—	—	—	—	—
2022-06-22	$17.13	$17.35	$17.13	$17.20	466,900	—	—	—	—	—
2022-06-21	$17.29	$17.61	$17.22	$17.30	799,900	—	—	—	—	—
2022-06-17	$17.18	$17.29	$16.80	$17.21	1,183,200	—	—	—	—	—
2022-06-16	$17.74	$17.84	$16.94	$17.07	955,900	—	—	—	—	—
2022-06-15	$18.06	$18.31	$17.86	$18.22	926,500	—	—	—	—	—
2022-06-14	$18.14	$18.26	$17.82	$17.97	893,100	—	—	—	—	—
2022-06-13	$18.24	$18.31	$17.88	$18.05	1,032,600	—	—	—	—	—
2022-06-10	$18.70	$18.82	$18.36	$18.53	503,000	—	—	—	—	—
2022-06-09	$19.17	$19.27	$18.92	$18.93	324,900	—	—	—	—	—
2022-06-08	$19.72	$19.72	$19.22	$19.24	401,200	—	—	—	—	—
2022-06-07	$19.60	$19.77	$19.41	$19.77	377,700	—	—	—	—	—
2022-06-06	$19.67	$19.81	$19.61	$19.69	633,200	—	—	—	—	—
2022-06-03	$19.70	$19.74	$19.45	$19.51	546,700	—	—	—	—	—
2022-06-02	$19.45	$19.89	$19.39	$19.87	443,800	—	—	—	—	—
2022-06-01	$19.36	$19.52	$19.13	$19.40	580,100	—	—	—	—	—
2022-05-31	$19.26	$19.35	$19.03	$19.22	678,500	—	—	—	—	—
2022-05-27	$19.25	$19.31	$19.14	$19.28	421,700	—	—	—	—	—
2022-05-26	$18.73	$19.09	$18.73	$19.01	629,000	—	—	—	—	—
2022-05-25	$18.53	$18.93	$18.49	$18.73	937,200	—	—	—	—	—
2022-05-24	$18.79	$18.89	$18.43	$18.68	545,300	—	—	—	—	—
2022-05-23	$18.78	$18.92	$18.59	$18.88	627,300	—	—	—	—	—
2022-05-20	$19.05	$19.08	$18.28	$18.67	632,800	—	—	—	—	—
2022-05-19	$18.99	$19.10	$18.84	$18.88	603,200	—	—	—	—	—
2022-05-18	$19.36	$19.55	$18.99	$19.09	685,900	—	—	—	—	—
2022-05-17	$19.10	$19.54	$19.02	$19.51	518,500	—	—	—	—	—
2022-05-16	$18.83	$18.97	$18.68	$18.82	520,200	—	—	—	—	—
2022-05-13	$18.36	$19.01	$18.34	$18.96	1,062,500	—	—	—	—	—
2022-05-12	$18.39	$18.46	$18.01	$18.26	708,600	—	—	—	—	—
2022-05-11	$18.74	$19.05	$18.46	$18.48	656,800	—	—	—	—	—
2022-05-10	$18.80	$18.92	$18.52	$18.74	900,400	—	—	—	—	—
2022-05-09	$19.04	$19.23	$18.51	$18.62	948,900	—	—	—	—	—
2022-05-06	$18.94	$19.36	$18.82	$19.26	844,600	—	—	—	—	—
2022-05-05	$19.20	$19.30	$18.79	$19.00	800,500	—	—	—	—	—
2022-05-04	$19.00	$19.45	$18.86	$19.44	1,001,100	—	—	—	—	—
2022-05-03	$18.75	$19.16	$18.68	$18.95	1,109,300	—	—	—	—	—
2022-05-02	$18.45	$18.73	$18.32	$18.70	1,279,200	—	—	—	—	—
2022-04-29	$18.78	$19.12	$18.34	$18.52	1,958,700	—	—	—	—	—
2022-04-28	$18.43	$18.65	$18.20	$18.56	809,900	—	—	—	—	—
2022-04-27	$18.15	$18.45	$18.13	$18.25	995,300	—	—	—	—	—
2022-04-26	$18.64	$18.72	$18.20	$18.25	839,900	—	—	—	—	—
2022-04-25	$18.58	$18.77	$18.42	$18.75	1,040,200	—	—	—	—	—
2022-04-22	$18.72	$18.80	$18.63	$18.66	640,000	—	—	—	—	—
2022-04-21	$19.24	$19.26	$18.79	$18.88	686,200	—	—	—	—	—
2022-04-20	$19.22	$19.37	$19.04	$19.13	462,100	—	—	—	—	—
2022-04-19	$18.95	$19.20	$18.95	$19.08	538,000	—	—	—	—	—
2022-04-18	$18.79	$19.02	$18.78	$18.92	795,200	—	—	—	—	—
2022-04-14	$19.17	$19.28	$18.84	$18.89	565,000	—	—	—	—	—
2022-04-13	$19.00	$19.37	$19.00	$19.21	678,100	—	—	—	—	—
2022-04-12	$19.30	$19.48	$19.07	$19.08	970,100	—	—	—	—	—
2022-04-11	$19.27	$19.50	$19.13	$19.15	872,500	—	—	—	—	—
2022-04-08	$19.63	$19.76	$19.34	$19.37	792,900	—	—	—	—	—
2022-04-07	$19.77	$19.94	$19.47	$19.69	1,083,700	—	—	—	—	—
2022-04-06	$20.49	$20.49	$19.35	$19.79	2,041,900	—	—	—	—	—
2022-04-05	$21.29	$21.46	$20.54	$20.57	773,500	—	—	—	—	—
2022-04-04	$21.25	$21.55	$21.25	$21.37	621,700	—	—	—	—	—
2022-04-01	$21.53	$21.57	$20.98	$21.20	1,044,100	—	—	—	—	—
2022-03-31	$22.37	$22.44	$21.53	$21.53	1,002,000	—	—	—	—	—
2022-03-30	$22.64	$22.93	$22.41	$22.45	860,900	—	—	—	—	—
2022-03-29	$22.48	$22.82	$22.48	$22.75	1,003,100	—	—	—	—	—
2022-03-28	$22.00	$22.34	$22.00	$22.31	847,700	—	—	—	—	—
2022-03-25	$21.82	$22.28	$21.80	$22.27	773,400	—	—	—	—	—
2022-03-24	$21.52	$21.76	$21.48	$21.73	608,300	—	—	—	—	—
2022-03-23	$21.65	$21.71	$21.43	$21.47	646,700	—	—	—	—	—
2022-03-22	$21.70	$21.92	$21.69	$21.71	618,400	—	—	—	—	—
2022-03-21	$21.56	$21.85	$21.56	$21.68	644,900	—	—	—	—	—
2022-03-18	$21.36	$21.67	$21.21	$21.57	1,905,500	—	—	—	—	—
2022-03-17	$21.24	$21.56	$21.18	$21.44	607,600	—	—	—	—	—
2022-03-16	$21.26	$21.63	$21.19	$21.41	1,231,500	—	—	—	—	—
2022-03-15	$21.15	$21.25	$20.99	$21.15	984,200	—	—	—	—	—
2022-03-14	$21.18	$21.36	$20.97	$21.05	906,200	—	—	—	—	—
2022-03-11	$21.25	$21.42	$21.21	$21.22	501,200	—	—	—	—	—
2022-03-10	$21.00	$21.28	$20.99	$21.22	845,000	—	—	—	—	—
2022-03-09	$21.32	$21.42	$21.08	$21.21	1,028,300	—	—	—	—	—
2022-03-08	$21.12	$21.30	$20.83	$21.01	1,186,300	—	—	—	—	—
2022-03-07	$21.37	$21.46	$20.99	$21.04	1,438,300	—	—	—	—	—
2022-03-04	$21.43	$21.55	$21.12	$21.33	1,123,000	—	—	—	—	—
2022-03-03	$21.86	$21.90	$21.51	$21.60	825,800	—	—	—	—	—
2022-03-02	$21.75	$21.87	$21.69	$21.74	779,100	—	—	—	—	—
2022-03-01	$21.76	$21.89	$21.36	$21.59	1,227,200	—	—	—	—	—
2022-02-28	$21.63	$21.96	$21.57	$21.78	1,278,500	—	—	—	—	—
2022-02-25	$21.69	$21.91	$21.64	$21.82	883,400	—	—	—	—	—
2022-02-24	$21.07	$21.69	$21.03	$21.67	1,520,900	—	—	—	—	—
2022-02-23	$21.83	$21.90	$21.46	$21.53	1,005,400	—	—	—	—	—
2022-02-22	$21.66	$21.91	$21.47	$21.68	1,187,900	—	—	—	—	—
2022-02-18	$21.89	$21.97	$21.68	$21.80	1,056,500	—	—	—	—	—
2022-02-17	$21.94	$21.97	$21.76	$21.86	821,900	—	—	—	—	—
2022-02-16	$21.76	$22.16	$21.68	$22.05	703,500	—	—	—	—	—
2022-02-15	$21.73	$21.88	$21.69	$21.82	822,600	—	—	—	—	—
2022-02-14	$21.72	$21.87	$21.53	$21.62	1,245,100	—	—	—	—	—
2022-02-11	$22.33	$22.36	$21.63	$21.75	1,739,200	—	—	—	—	—
2022-02-10	$23.23	$23.41	$22.10	$22.21	2,023,500	—	—	—	—	—
2022-02-09	$21.42	$21.48	$21.29	$21.42	681,500	—	—	—	—	—
2022-02-08	$21.17	$21.36	$21.14	$21.25	743,800	—	—	—	—	—
2022-02-07	$21.14	$21.35	$21.09	$21.14	801,800	—	—	—	—	—
2022-02-04	$21.08	$21.24	$20.90	$21.20	1,257,500	—	—	—	—	—
2022-02-03	$21.36	$21.49	$21.13	$21.21	1,307,800	—	—	—	—	—
2022-02-02	$21.41	$21.58	$21.29	$21.47	1,004,800	—	—	—	—	—
2022-02-01	$21.21	$21.45	$21.06	$21.39	1,576,200	—	—	—	—	—
2022-01-31	$21.07	$21.22	$20.93	$21.21	1,328,300	—	—	—	—	—
2022-01-28	$20.89	$21.07	$20.63	$21.07	1,336,900	—	—	—	—	—
2022-01-27	$21.16	$21.39	$20.70	$20.84	1,255,800	—	—	—	—	—
2022-01-26	$21.59	$21.59	$20.82	$21.06	1,680,700	—	—	—	—	—
2022-01-25	$21.57	$21.58	$21.14	$21.35	1,762,200	—	—	—	—	—
2022-01-24	$21.65	$21.82	$21.30	$21.79	2,061,600	—	—	—	—	—
2022-01-21	$21.84	$22.27	$21.84	$21.88	1,152,600	—	—	—	—	—
2022-01-20	$22.32	$22.44	$21.89	$21.94	1,901,600	—	—	—	—	—
2022-01-19	$22.80	$22.87	$22.24	$22.31	1,688,000	—	—	—	—	—
2022-01-18	$22.97	$22.97	$22.75	$22.84	905,600	—	—	—	—	—
2022-01-14	$22.93	$23.24	$22.88	$23.15	494,500	—	—	—	—	—
2022-01-13	$23.23	$23.37	$22.99	$23.05	529,000	—	—	—	—	—
2022-01-12	$23.25	$23.35	$23.04	$23.16	546,400	—	—	—	—	—
2022-01-11	$23.24	$23.32	$22.99	$23.14	684,100	—	—	—	—	—
2022-01-10	$23.16	$23.23	$22.90	$23.21	1,216,900	—	—	—	—	—
2022-01-07	$23.43	$23.52	$23.22	$23.28	595,300	—	—	—	—	—
2022-01-06	$23.43	$23.63	$23.36	$23.50	1,052,300	—	—	—	—	—
2022-01-05	$23.56	$23.81	$23.48	$23.54	929,500	—	—	—	—	—
2022-01-04	$23.41	$23.71	$23.35	$23.59	1,029,700	—	—	—	—	—
2022-01-03	$23.45	$23.65	$23.29	$23.37	1,257,500	—	—	—	—	—
2021-12-31	$23.22	$23.47	$23.19	$23.35	758,200	—	—	—	—	—
2021-12-30	$23.26	$23.41	$23.15	$23.30	651,700	—	—	—	—	—
2021-12-29	$23.11	$23.38	$23.09	$23.24	688,000	—	—	—	—	—
2021-12-28	$23.05	$23.19	$23.00	$23.08	693,100	—	—	—	—	—
2021-12-27	$22.79	$23.12	$22.69	$23.07	575,200	—	—	—	—	—
2021-12-23	$22.74	$22.86	$22.65	$22.72	695,400	—	—	—	—	—
2021-12-22	$22.36	$22.68	$22.28	$22.66	691,800	—	—	—	—	—
2021-12-21	$22.21	$22.44	$22.00	$22.28	1,440,100	—	—	—	—	—
2021-12-20	$21.82	$22.07	$21.65	$22.01	1,360,500	—	—	—	—	—
2021-12-17	$21.98	$22.21	$21.92	$21.98	2,406,800	—	—	—	—	—
2021-12-16	$22.30	$22.35	$21.87	$22.04	1,201,400	—	—	—	—	—
2021-12-15	$21.88	$22.30	$21.80	$22.21	957,500	—	—	—	—	—
2021-12-14	$22.10	$22.12	$21.80	$21.86	1,145,800	—	—	—	—	—
2021-12-13	$21.91	$22.21	$21.90	$22.08	1,172,600	—	—	—	—	—
2021-12-10	$22.06	$22.08	$21.80	$22.02	473,200	—	—	—	—	—
2021-12-09	$21.93	$22.03	$21.86	$21.87	541,100	—	—	—	—	—
2021-12-08	$21.84	$22.05	$21.72	$21.95	625,900	—	—	—	—	—
2021-12-07	$21.83	$22.12	$21.78	$21.83	720,400	—	—	—	—	—
2021-12-06	$21.75	$21.90	$21.55	$21.64	662,600	—	—	—	—	—
2021-12-03	$21.81	$21.92	$21.50	$21.61	1,164,200	—	—	—	—	—
2021-12-02	$21.50	$21.90	$21.43	$21.67	983,500	—	—	—	—	—
2021-12-01	$22.03	$22.09	$21.59	$21.59	1,118,300	—	—	—	—	—
2021-11-30	$21.63	$21.88	$21.55	$21.72	1,732,400	—	—	—	—	—
2021-11-29	$22.04	$22.10	$21.71	$21.86	819,600	—	—	—	—	—
2021-11-26	$21.77	$22.00	$21.60	$21.86	711,600	—	—	—	—	—
2021-11-24	$22.09	$22.20	$22.03	$22.11	701,700	—	—	—	—	—
2021-11-23	$22.15	$22.29	$22.04	$22.19	636,000	—	—	—	—	—
2021-11-22	$22.14	$22.88	$22.09	$22.09	835,200	—	—	—	—	—
2021-11-19	$22.17	$22.28	$22.01	$22.05	640,600	—	—	—	—	—
2021-11-18	$22.00	$22.24	$21.84	$22.21	913,200	—	—	—	—	—
2021-11-17	$21.80	$21.99	$21.72	$21.95	583,700	—	—	—	—	—
2021-11-16	$21.72	$21.98	$21.70	$21.92	627,600	—	—	—	—	—
2021-11-15	$21.69	$21.81	$21.50	$21.75	641,400	—	—	—	—	—
2021-11-12	$21.47	$21.80	$21.47	$21.63	1,415,100	—	—	—	—	—
2021-11-11	$21.40	$21.66	$21.30	$21.43	638,900	—	—	—	—	—
2021-11-10	$21.23	$21.45	$21.20	$21.35	648,300	—	—	—	—	—
2021-11-09	$21.34	$21.43	$21.20	$21.30	639,700	—	—	—	—	—
2021-11-08	$21.27	$21.38	$21.18	$21.27	613,800	—	—	—	—	—
2021-11-05	$21.38	$21.49	$21.02	$21.20	1,196,900	—	—	—	—	—
2021-11-04	$21.15	$21.30	$20.99	$21.17	913,700	—	—	—	—	—
2021-11-03	$20.89	$21.25	$20.85	$21.09	982,200	—	—	—	—	—
2021-11-02	$20.99	$21.09	$20.85	$20.95	902,100	—	—	—	—	—
2021-11-01	$20.91	$21.22	$20.86	$20.97	1,168,300	—	—	—	—	—
2021-10-29	$21.06	$21.08	$20.62	$20.84	1,203,900	—	—	—	—	—
2021-10-28	$20.42	$21.07	$19.94	$21.05	2,973,500	—	—	—	—	—
2021-10-27	$20.04	$20.23	$19.83	$19.85	1,361,100	—	—	—	—	—
2021-10-26	$20.04	$20.29	$19.85	$20.03	1,347,000	—	—	—	—	—
2021-10-25	$19.99	$20.11	$19.82	$19.96	1,606,000	—	—	—	—	—
2021-10-22	$20.07	$20.22	$19.75	$19.78	1,270,900	—	—	—	—	—
2021-10-21	$19.71	$20.04	$19.60	$20.01	1,669,200	—	—	—	—	—
2021-10-20	$19.58	$19.74	$19.55	$19.70	1,078,400	—	—	—	—	—
2021-10-19	$19.44	$19.54	$19.38	$19.51	973,300	—	—	—	—	—
2021-10-18	$19.54	$19.63	$19.37	$19.40	1,280,800	—	—	—	—	—
2021-10-15	$19.27	$19.65	$19.10	$19.60	1,502,100	—	—	—	—	—
2021-10-14	$18.69	$19.04	$18.67	$19.03	1,546,000	—	—	—	—	—
2021-10-13	$18.42	$18.57	$18.36	$18.57	1,270,800	—	—	—	—	—
2021-10-12	$18.50	$18.51	$18.33	$18.41	1,615,100	—	—	—	—	—
2021-10-11	$18.71	$18.75	$18.47	$18.50	999,400	—	—	—	—	—
2021-10-08	$18.75	$18.79	$18.56	$18.72	1,350,400	—	—	—	—	—
2021-10-07	$18.91	$18.97	$18.66	$18.71	1,370,200	—	—	—	—	—
2021-10-06	$18.64	$18.87	$18.64	$18.79	1,541,400	—	—	—	—	—
2021-10-05	$18.73	$18.92	$18.72	$18.80	1,260,500	—	—	—	—	—
2021-10-04	$18.69	$18.80	$18.43	$18.74	1,691,300	—	—	—	—	—
2021-10-01	$18.84	$19.00	$18.71	$18.80	1,389,400	—	—	—	—	—
2021-09-30	$19.09	$19.12	$18.74	$18.74	1,022,400	—	—	—	—	—
2021-09-29	$19.22	$19.29	$18.95	$18.97	652,800	—	—	—	—	—
2021-09-28	$19.03	$19.25	$19.03	$19.10	1,110,900	—	—	—	—	—
2021-09-27	$19.08	$19.38	$18.93	$19.17	815,000	—	—	—	—	—
2021-09-24	$18.85	$19.22	$18.84	$19.07	832,000	—	—	—	—	—
2021-09-23	$18.90	$19.22	$18.82	$18.97	1,161,000	—	—	—	—	—
2021-09-22	$18.52	$19.01	$18.52	$18.78	1,276,900	—	—	—	—	—
2021-09-21	$18.67	$18.67	$18.33	$18.44	735,500	—	—	—	—	—
2021-09-20	$18.32	$18.60	$18.20	$18.52	1,427,700	—	—	—	—	—
2021-09-17	$18.89	$18.91	$18.60	$18.68	2,409,600	—	—	—	—	—
2021-09-16	$19.06	$19.11	$18.92	$18.95	649,000	—	—	—	—	—
2021-09-15	$19.14	$19.18	$18.75	$19.09	961,500	—	—	—	—	—
2021-09-14	$19.37	$19.41	$19.06	$19.13	609,200	—	—	—	—	—
2021-09-13	$19.24	$19.37	$19.02	$19.28	823,300	—	—	—	—	—
2021-09-10	$19.22	$19.45	$19.09	$19.11	1,014,200	—	—	—	—	—
2021-09-09	$19.81	$19.85	$19.02	$19.13	1,660,600	—	—	—	—	—
2021-09-08	$20.18	$20.19	$19.77	$19.87	539,400	—	—	—	—	—
2021-09-07	$20.26	$20.30	$20.09	$20.22	914,100	—	—	—	—	—
2021-09-03	$20.06	$20.35	$20.02	$20.29	1,063,200	—	—	—	—	—
2021-09-02	$20.09	$20.16	$19.98	$20.06	602,300	—	—	—	—	—
2021-09-01	$19.99	$20.11	$19.79	$20.01	649,400	—	—	—	—	—
2021-08-31	$20.07	$20.12	$19.92	$20.00	534,900	—	—	—	—	—
2021-08-30	$20.09	$20.21	$20.07	$20.11	532,000	—	—	—	—	—
2021-08-27	$19.59	$20.20	$19.59	$20.08	881,100	—	—	—	—	—
2021-08-26	$19.74	$19.76	$19.54	$19.60	443,100	—	—	—	—	—
2021-08-25	$19.74	$19.85	$19.67	$19.76	388,400	—	—	—	—	—
2021-08-24	$19.87	$19.89	$19.73	$19.77	332,900	—	—	—	—	—
2021-08-23	$19.75	$19.77	$19.49	$19.71	391,200	—	—	—	—	—
2021-08-20	$19.43	$19.68	$19.43	$19.63	701,400	—	—	—	—	—
2021-08-19	$19.30	$19.44	$19.26	$19.38	794,600	—	—	—	—	—
2021-08-18	$19.78	$19.86	$19.43	$19.44	771,900	—	—	—	—	—
2021-08-17	$19.80	$19.90	$19.65	$19.80	496,900	—	—	—	—	—
2021-08-16	$19.81	$19.92	$19.73	$19.92	274,800	—	—	—	—	—
2021-08-13	$19.88	$20.03	$19.77	$19.94	280,200	—	—	—	—	—
2021-08-12	$20.15	$20.20	$19.82	$19.97	261,700	—	—	—	—	—
2021-08-11	$20.17	$20.22	$19.88	$20.12	314,400	—	—	—	—	—
2021-08-10	$20.15	$20.26	$20.01	$20.10	419,000	—	—	—	—	—
2021-08-09	$20.24	$20.29	$20.04	$20.13	620,900	—	—	—	—	—
2021-08-06	$20.23	$20.39	$20.11	$20.26	604,000	—	—	—	—	—
2021-08-05	$20.24	$20.46	$20.15	$20.16	826,900	—	—	—	—	—
2021-08-04	$20.04	$20.26	$19.92	$20.08	570,400	—	—	—	—	—
2021-08-03	$19.98	$20.21	$19.72	$20.12	1,056,800	—	—	—	—	—
2021-08-02	$20.04	$20.42	$19.87	$19.92	729,300	—	—	—	—	—
2021-07-30	$19.74	$20.05	$19.64	$20.04	808,900	—	—	—	—	—
2021-07-29	$19.80	$20.48	$19.74	$19.78	1,555,700	—	—	—	—	—
2021-07-28	$19.06	$19.46	$18.95	$19.29	805,800	—	—	—	—	—
2021-07-27	$18.98	$18.99	$18.70	$18.94	946,600	—	—	—	—	—
2021-07-26	$19.24	$19.44	$19.04	$19.07	777,800	—	—	—	—	—
2021-07-23	$19.24	$19.26	$19.06	$19.24	792,300	—	—	—	—	—
2021-07-22	$19.56	$19.56	$19.15	$19.25	480,800	—	—	—	—	—
2021-07-21	$19.58	$19.81	$19.54	$19.62	552,100	—	—	—	—	—
2021-07-20	$19.28	$19.67	$19.19	$19.51	813,800	—	—	—	—	—
2021-07-19	$19.09	$19.44	$18.98	$19.20	875,100	—	—	—	—	—
2021-07-16	$19.93	$19.94	$19.39	$19.42	698,700	—	—	—	—	—
2021-07-15	$19.85	$19.85	$19.56	$19.76	568,000	—	—	—	—	—
2021-07-14	$20.12	$20.52	$19.82	$19.91	770,800	—	—	—	—	—
2021-07-13	$19.58	$20.08	$19.52	$19.99	999,900	—	—	—	—	—
2021-07-12	$19.61	$19.75	$19.43	$19.70	495,400	—	—	—	—	—
2021-07-09	$19.40	$19.69	$19.33	$19.54	317,300	—	—	—	—	—
2021-07-08	$19.18	$19.51	$19.04	$19.27	431,000	—	—	—	—	—
2021-07-07	$19.67	$19.79	$19.35	$19.52	459,100	—	—	—	—	—
2021-07-06	$19.61	$19.67	$19.39	$19.65	442,300	—	—	—	—	—
2021-07-02	$19.78	$19.83	$19.60	$19.64	463,800	—	—	—	—	—
2021-07-01	$19.79	$19.88	$19.59	$19.74	426,100	—	—	—	—	—
2021-06-30	$19.91	$20.06	$19.64	$19.74	865,300	—	—	—	—	—
2021-06-29	$19.86	$19.99	$19.77	$19.95	536,400	—	—	—	—	—
2021-06-28	$19.72	$19.86	$19.65	$19.78	648,300	—	—	—	—	—
2021-06-25	$19.55	$19.77	$19.49	$19.72	1,489,200	—	—	—	—	—
2021-06-24	$19.18	$19.50	$19.12	$19.47	877,500	—	—	—	—	—
2021-06-23	$19.08	$19.21	$18.75	$19.01	1,222,800	—	—	—	—	—
2021-06-22	$18.94	$19.13	$18.87	$19.09	621,200	—	—	—	—	—
2021-06-21	$19.11	$19.20	$18.96	$18.99	907,600	—	—	—	—	—
2021-06-18	$19.15	$19.30	$18.89	$19.00	1,170,900	—	—	—	—	—
2021-06-17	$19.74	$19.86	$19.36	$19.43	762,900	—	—	—	—	—
2021-06-16	$19.95	$20.00	$19.73	$19.80	860,600	—	—	—	—	—
2021-06-15	$20.00	$20.03	$19.91	$19.95	414,200	—	—	—	—	—
2021-06-14	$20.12	$20.14	$19.88	$20.01	642,300	—	—	—	—	—
2021-06-11	$20.04	$20.25	$20.04	$20.11	341,700	—	—	—	—	—
2021-06-10	$20.05	$20.09	$19.96	$19.97	521,500	—	—	—	—	—
2021-06-09	$20.22	$20.22	$20.00	$20.04	405,800	—	—	—	—	—
2021-06-08	$20.19	$20.30	$20.13	$20.22	417,300	—	—	—	—	—
2021-06-07	$20.31	$20.39	$19.94	$20.12	849,700	—	—	—	—	—
2021-06-04	$20.32	$20.46	$20.30	$20.31	501,600	—	—	—	—	—
2021-06-03	$20.42	$20.50	$20.19	$20.29	752,800	—	—	—	—	—
2021-06-02	$20.71	$20.81	$20.42	$20.57	497,200	—	—	—	—	—
2021-06-01	$20.66	$20.79	$20.49	$20.69	714,900	—	—	—	—	—
2021-05-28	$20.65	$20.68	$20.43	$20.54	628,800	—	—	—	—	—
2021-05-27	$20.59	$20.93	$20.51	$20.51	965,700	—	—	—	—	—
2021-05-26	$20.22	$20.47	$20.15	$20.47	784,500	—	—	—	—	—
2021-05-25	$20.35	$20.47	$20.08	$20.12	598,700	—	—	—	—	—
2021-05-24	$20.32	$20.42	$20.27	$20.29	307,900	—	—	—	—	—
2021-05-21	$20.41	$20.42	$20.18	$20.24	490,500	—	—	—	—	—
2021-05-20	$20.07	$20.35	$19.93	$20.28	521,300	—	—	—	—	—
2021-05-19	$19.61	$20.16	$19.61	$20.05	560,200	—	—	—	—	—
2021-05-18	$20.01	$20.16	$19.90	$19.90	695,700	—	—	—	—	—
2021-05-17	$19.71	$20.08	$19.66	$19.99	860,400	—	—	—	—	—
2021-05-14	$19.63	$19.85	$19.56	$19.78	1,427,200	—	—	—	—	—
2021-05-13	$19.24	$19.70	$19.24	$19.51	1,184,600	—	—	—	—	—
2021-05-12	$19.18	$19.58	$19.06	$19.06	1,120,700	—	—	—	—	—
2021-05-11	$19.20	$19.57	$19.10	$19.39	1,139,300	—	—	—	—	—
2021-05-10	$20.50	$20.56	$19.66	$19.71	1,312,400	—	—	—	—	—
2021-05-07	$20.46	$20.59	$20.29	$20.48	816,000	—	—	—	—	—
2021-05-06	$20.56	$20.58	$20.23	$20.40	820,400	—	—	—	—	—
2021-05-05	$20.81	$20.96	$20.54	$20.57	663,800	—	—	—	—	—
2021-05-04	$20.96	$21.07	$20.56	$20.65	1,527,300	—	—	—	—	—
2021-05-03	$21.07	$21.26	$20.93	$21.13	901,800	—	—	—	—	—
2021-04-30	$20.99	$21.09	$20.71	$20.90	635,900	—	—	—	—	—
2021-04-29	$21.30	$21.38	$21.04	$21.26	433,100	—	—	—	—	—
2021-04-28	$21.20	$21.44	$21.14	$21.15	510,700	—	—	—	—	—
2021-04-27	$21.18	$21.31	$20.92	$21.24	764,000	—	—	—	—	—
2021-04-26	$21.24	$21.57	$21.07	$21.16	890,800	—	—	—	—	—
2021-04-23	$21.17	$22.11	$21.08	$21.08	1,890,500	—	—	—	—	—
2021-04-22	$21.15	$21.15	$20.80	$20.89	496,300	—	—	—	—	—
2021-04-21	$20.81	$21.17	$20.69	$21.12	497,900	—	—	—	—	—
2021-04-20	$20.88	$21.00	$20.56	$20.74	385,800	—	—	—	—	—
2021-04-19	$21.18	$21.25	$20.75	$21.02	551,400	—	—	—	—	—
2021-04-16	$21.22	$21.49	$21.14	$21.35	638,300	—	—	—	—	—
2021-04-15	$21.17	$21.17	$20.92	$21.04	485,400	—	—	—	—	—
2021-04-14	$21.06	$21.20	$20.98	$21.04	377,300	—	—	—	—	—
2021-04-13	$21.14	$21.15	$20.94	$21.10	392,300	—	—	—	—	—
2021-04-12	$21.25	$21.31	$21.14	$21.20	247,600	—	—	—	—	—
2021-04-09	$21.23	$21.27	$21.01	$21.27	552,900	—	—	—	—	—
2021-04-08	$21.31	$21.35	$21.09	$21.20	406,500	—	—	—	—	—
2021-04-07	$21.38	$21.48	$21.12	$21.20	357,800	—	—	—	—	—
2021-04-06	$21.72	$21.85	$21.39	$21.50	390,800	—	—	—	—	—
2021-04-05	$21.50	$21.94	$21.50	$21.67	590,900	—	—	—	—	—
2021-04-01	$21.18	$21.45	$21.08	$21.44	306,200	—	—	—	—	—
2021-03-31	$20.90	$21.17	$20.85	$20.92	867,400	—	—	—	—	—
2021-03-30	$20.75	$20.92	$20.53	$20.79	492,000	—	—	—	—	—
2021-03-29	$21.17	$21.31	$20.74	$20.80	804,400	—	—	—	—	—
2021-03-26	$20.49	$21.41	$20.49	$21.35	740,500	—	—	—	—	—
2021-03-25	$20.06	$20.52	$19.88	$20.41	435,000	—	—	—	—	—
2021-03-24	$20.63	$20.86	$20.39	$20.41	380,600	—	—	—	—	—
2021-03-23	$21.09	$21.25	$20.39	$20.60	387,600	—	—	—	—	—
2021-03-22	$21.24	$21.45	$21.17	$21.30	311,800	—	—	—	—	—
2021-03-19	$21.21	$21.43	$20.94	$21.22	1,349,700	—	—	—	—	—
2021-03-18	$21.33	$21.75	$21.15	$21.19	493,400	—	—	—	—	—
2021-03-17	$21.29	$21.55	$21.06	$21.54	537,300	—	—	—	—	—
2021-03-16	$21.50	$21.66	$21.36	$21.37	510,400	—	—	—	—	—
2021-03-15	$21.23	$21.56	$21.18	$21.49	533,600	—	—	—	—	—
2021-03-12	$21.09	$21.28	$21.00	$21.23	397,600	—	—	—	—	—
2021-03-11	$21.09	$21.20	$20.94	$21.14	880,900	—	—	—	—	—
2021-03-10	$20.97	$21.02	$20.60	$20.79	517,900	—	—	—	—	—
2021-03-09	$20.70	$20.99	$20.50	$20.81	582,800	—	—	—	—	—
2021-03-08	$20.55	$20.71	$20.35	$20.44	629,100	—	—	—	—	—
2021-03-05	$20.52	$20.62	$19.89	$20.55	693,600	—	—	—	—	—
2021-03-04	$20.82	$20.85	$20.05	$20.26	1,137,000	—	—	—	—	—
2021-03-03	$21.16	$21.27	$20.86	$20.88	338,900	—	—	—	—	—
2021-03-02	$21.32	$21.38	$21.09	$21.14	314,300	—	—	—	—	—
2021-03-01	$21.23	$21.45	$21.12	$21.34	739,700	—	—	—	—	—
2021-02-26	$20.80	$21.02	$20.37	$20.79	556,700	—	—	—	—	—
2021-02-25	$21.64	$21.74	$20.73	$20.80	532,000	—	—	—	—	—
2021-02-24	$21.32	$21.88	$21.32	$21.68	684,600	—	—	—	—	—
2021-02-23	$21.02	$21.50	$20.95	$21.31	1,122,500	—	—	—	—	—
2021-02-22	$20.93	$21.26	$20.80	$21.13	680,700	—	—	—	—	—
2021-02-19	$20.84	$21.22	$20.84	$21.05	887,600	—	—	—	—	—
2021-02-18	$20.51	$20.83	$20.47	$20.67	376,000	—	—	—	—	—
2021-02-17	$20.78	$20.94	$20.52	$20.75	368,200	—	—	—	—	—
2021-02-16	$21.11	$21.45	$20.88	$20.99	794,400	—	—	—	—	—
2021-02-12	$20.79	$21.10	$20.49	$20.95	984,000	—	—	—	—	—
2021-02-11	$20.58	$20.91	$20.55	$20.87	755,800	—	—	—	—	—
2021-02-10	$20.92	$20.92	$20.36	$20.55	566,100	—	—	—	—	—
2021-02-09	$20.56	$20.94	$20.42	$20.67	745,000	—	—	—	—	—
2021-02-08	$20.75	$21.35	$20.45	$20.60	742,900	—	—	—	—	—
2021-02-05	$20.38	$21.17	$20.07	$20.60	994,600	—	—	—	—	—
2021-02-04	$20.34	$20.55	$19.97	$20.32	972,200	—	—	—	—	—
2021-02-03	$20.50	$20.60	$20.23	$20.25	729,900	—	—	—	—	—
2021-02-02	$20.14	$20.30	$19.83	$20.18	535,400	—	—	—	—	—
2021-02-01	$19.49	$19.89	$19.27	$19.87	609,300	—	—	—	—	—
2021-01-29	$19.37	$19.50	$19.04	$19.29	874,900	—	—	—	—	—
2021-01-28	$19.94	$19.99	$19.38	$19.43	696,000	—	—	—	—	—
2021-01-27	$19.28	$19.85	$19.10	$19.74	831,400	—	—	—	—	—
2021-01-26	$20.17	$20.30	$19.57	$19.66	689,100	—	—	—	—	—
2021-01-25	$19.94	$20.18	$19.75	$20.09	828,400	—	—	—	—	—
2021-01-22	$19.70	$20.13	$19.60	$19.89	667,600	—	—	—	—	—
2021-01-21	$19.90	$19.99	$19.71	$19.88	669,100	—	—	—	—	—
2021-01-20	$19.32	$19.89	$19.32	$19.75	953,400	—	—	—	—	—
2021-01-19	$18.71	$19.30	$18.60	$19.26	1,125,100	—	—	—	—	—
2021-01-15	$18.55	$18.57	$18.32	$18.45	616,700	—	—	—	—	—
2021-01-14	$19.12	$19.22	$18.73	$18.74	524,000	—	—	—	—	—
2021-01-13	$19.33	$19.50	$18.85	$18.97	463,400	—	—	—	—	—
2021-01-12	$19.46	$19.59	$19.26	$19.29	763,600	—	—	—	—	—
2021-01-11	$18.73	$19.44	$18.60	$19.25	828,900	—	—	—	—	—
2021-01-08	$19.30	$19.30	$18.78	$18.98	559,800	—	—	—	—	—
2021-01-07	$19.06	$19.31	$19.03	$19.27	498,400	—	—	—	—	—
2021-01-06	$18.72	$19.27	$18.70	$19.05	1,135,000	—	—	—	—	—
2021-01-05	$18.15	$18.63	$18.15	$18.39	662,100	—	—	—	—	—
2021-01-04	$18.59	$18.67	$17.89	$18.12	767,900	—	—	—	—	—
2020-12-31	$18.30	$18.61	$18.23	$18.43	633,800	—	—	—	—	—
2020-12-30	$18.16	$18.39	$18.00	$18.29	485,100	—	—	—	—	—
2020-12-29	$18.21	$18.34	$17.87	$18.01	368,300	—	—	—	—	—
2020-12-28	$18.13	$18.41	$18.13	$18.26	415,400	—	—	—	—	—
2020-12-24	$18.20	$18.20	$17.84	$17.97	213,300	—	—	—	—	—
2020-12-23	$18.10	$18.20	$17.85	$18.04	532,400	—	—	—	—	—
2020-12-22	$17.88	$18.01	$17.77	$17.95	553,100	—	—	—	—	—
2020-12-21	$17.54	$17.85	$17.46	$17.79	365,200	—	—	—	—	—
2020-12-18	$17.84	$18.06	$17.74	$17.96	2,606,000	—	—	—	—	—
2020-12-17	$18.10	$18.11	$17.63	$17.78	640,700	—	—	—	—	—
2020-12-16	$18.00	$18.08	$17.81	$18.05	617,500	—	—	—	—	—
2020-12-15	$17.76	$17.93	$17.71	$17.89	760,300	—	—	—	—	—
2020-12-14	$17.50	$17.90	$17.45	$17.62	506,700	—	—	—	—	—
2020-12-11	$17.47	$17.60	$17.12	$17.38	322,800	—	—	—	—	—
2020-12-10	$17.39	$17.78	$17.27	$17.67	416,900	—	—	—	—	—
2020-12-09	$18.23	$18.52	$17.34	$17.59	709,600	—	—	—	—	—
2020-12-08	$17.89	$18.51	$17.89	$18.18	1,080,800	—	—	—	—	—
2020-12-07	$17.91	$18.09	$17.79	$18.01	370,200	—	—	—	—	—
2020-12-04	$17.58	$18.13	$17.55	$17.93	503,300	—	—	—	—	—
2020-12-03	$17.40	$17.60	$17.36	$17.47	329,000	—	—	—	—	—
2020-12-02	$17.37	$17.50	$17.25	$17.42	467,400	—	—	—	—	—
2020-12-01	$17.18	$17.49	$17.11	$17.48	795,500	—	—	—	—	—
2020-11-30	$17.09	$17.18	$16.91	$16.98	483,800	—	—	—	—	—
2020-11-27	$17.10	$17.20	$16.95	$17.19	202,700	—	—	—	—	—
2020-11-25	$17.14	$17.25	$16.78	$17.07	805,400	—	—	—	—	—
2020-11-24	$17.30	$17.32	$17.07	$17.20	647,400	—	—	—	—	—
2020-11-23	$17.12	$17.17	$16.90	$17.09	505,100	—	—	—	—	—
2020-11-20	$16.78	$17.02	$16.70	$16.94	492,600	—	—	—	—	—
2020-11-19	$16.81	$16.87	$16.47	$16.84	374,700	—	—	—	—	—
2020-11-18	$17.12	$17.24	$16.88	$16.92	395,000	—	—	—	—	—
2020-11-17	$16.90	$17.04	$16.70	$16.96	518,500	—	—	—	—	—
2020-11-16	$17.05	$17.30	$16.89	$17.06	814,500	—	—	—	—	—
2020-11-13	$16.51	$16.93	$16.51	$16.83	703,700	—	—	—	—	—
2020-11-12	$16.35	$16.45	$16.08	$16.31	641,300	—	—	—	—	—
2020-11-11	$16.59	$16.59	$16.26	$16.54	466,000	—	—	—	—	—
2020-11-10	$16.55	$16.73	$16.27	$16.54	512,600	—	—	—	—	—
2020-11-09	$16.87	$17.07	$16.45	$16.56	786,100	—	—	—	—	—
2020-11-06	$16.22	$16.22	$15.68	$15.80	384,800	—	—	—	—	—
2020-11-05	$15.83	$16.25	$15.83	$16.09	459,500	—	—	—	—	—
2020-11-04	$15.72	$15.77	$15.40	$15.56	505,700	—	—	—	—	—
2020-11-03	$15.62	$16.15	$15.50	$15.76	979,900	—	—	—	—	—
2020-11-02	$14.49	$15.12	$14.47	$15.08	788,000	—	—	—	—	—
2020-10-30	$15.06	$15.54	$14.03	$14.25	1,893,500	—	—	—	—	—
2020-10-29	$15.06	$15.55	$15.00	$15.39	1,002,100	—	—	—	—	—
2020-10-28	$15.51	$15.62	$15.09	$15.14	865,000	—	—	—	—	—
2020-10-27	$16.12	$16.17	$15.73	$15.77	1,021,100	—	—	—	—	—
2020-10-26	$16.08	$16.21	$15.81	$16.12	670,100	—	—	—	—	—
2020-10-23	$16.21	$16.35	$16.18	$16.28	305,300	—	—	—	—	—
2020-10-22	$15.96	$16.17	$15.74	$16.14	460,500	—	—	—	—	—
2020-10-21	$16.22	$16.34	$15.94	$15.95	365,200	—	—	—	—	—
2020-10-20	$16.27	$16.39	$16.07	$16.15	498,600	—	—	—	—	—
2020-10-19	$16.18	$16.32	$16.04	$16.10	384,500	—	—	—	—	—
2020-10-16	$16.23	$16.43	$16.06	$16.07	449,000	—	—	—	—	—
2020-10-15	$15.72	$16.23	$15.72	$16.15	601,300	—	—	—	—	—
2020-10-14	$16.59	$16.74	$15.85	$15.92	727,400	—	—	—	—	—
2020-10-13	$17.25	$17.49	$16.20	$16.31	1,423,500	—	—	—	—	—
2020-10-12	$16.00	$16.47	$15.97	$16.46	951,300	—	—	—	—	—
2020-10-09	$15.52	$15.95	$15.44	$15.90	511,800	—	—	—	—	—
2020-10-08	$15.42	$15.54	$15.28	$15.44	346,000	—	—	—	—	—
2020-10-07	$15.23	$15.36	$15.12	$15.23	408,700	—	—	—	—	—
2020-10-06	$15.33	$15.47	$15.05	$15.12	596,200	—	—	—	—	—
2020-10-05	$15.13	$15.44	$15.11	$15.26	336,300	—	—	—	—	—
2020-10-02	$14.86	$15.20	$14.82	$15.07	381,600	—	—	—	—	—
2020-10-01	$15.04	$15.24	$14.97	$15.14	467,800	—	—	—	—	—
2020-09-30	$15.19	$15.27	$14.80	$14.90	650,900	—	—	—	—	—
2020-09-29	$15.10	$15.28	$14.91	$15.11	387,000	—	—	—	—	—
2020-09-28	$14.86	$15.08	$14.76	$15.04	865,300	—	—	—	—	—
2020-09-25	$14.38	$14.75	$14.28	$14.63	602,900	—	—	—	—	—
2020-09-24	$14.31	$14.66	$14.18	$14.42	415,400	—	—	—	—	—
2020-09-23	$14.89	$15.02	$14.24	$14.28	708,400	—	—	—	—	—
2020-09-22	$14.44	$14.96	$14.44	$14.91	843,500	—	—	—	—	—
2020-09-21	$14.50	$14.62	$14.11	$14.33	1,170,500	—	—	—	—	—
2020-09-18	$15.26	$15.31	$14.73	$14.82	1,339,100	—	—	—	—	—
2020-09-17	$15.20	$15.34	$15.07	$15.15	564,100	—	—	—	—	—
2020-09-16	$15.54	$15.63	$15.35	$15.36	579,900	—	—	—	—	—
2020-09-15	$15.62	$15.70	$15.46	$15.54	554,400	—	—	—	—	—
2020-09-14	$15.16	$15.65	$15.11	$15.56	524,100	—	—	—	—	—
2020-09-11	$14.99	$15.17	$14.94	$14.98	577,800	—	—	—	—	—
2020-09-10	$15.21	$15.36	$14.78	$14.90	387,300	—	—	—	—	—
2020-09-09	$15.31	$15.39	$15.10	$15.10	617,100	—	—	—	—	—
2020-09-08	$15.22	$15.51	$15.05	$15.06	816,000	—	—	—	—	—
2020-09-04	$15.23	$15.57	$15.13	$15.35	758,100	—	—	—	—	—
2020-09-03	$15.60	$15.62	$14.69	$14.90	628,600	—	—	—	—	—
2020-09-02	$15.24	$15.67	$15.22	$15.63	709,600	—	—	—	—	—
2020-09-01	$15.00	$15.30	$14.88	$15.23	475,200	—	—	—	—	—
2020-08-31	$15.23	$15.28	$15.05	$15.06	935,800	—	—	—	—	—
2020-08-28	$15.01	$15.26	$14.93	$15.26	373,700	—	—	—	—	—
2020-08-27	$15.44	$15.44	$14.92	$14.96	346,300	—	—	—	—	—
2020-08-26	$15.31	$15.43	$15.21	$15.32	366,600	—	—	—	—	—
2020-08-25	$15.32	$15.44	$15.17	$15.36	560,800	—	—	—	—	—
2020-08-24	$15.00	$15.27	$14.92	$15.25	446,200	—	—	—	—	—
2020-08-21	$14.82	$14.92	$14.69	$14.87	626,700	—	—	—	—	—
2020-08-20	$14.88	$15.15	$14.79	$14.90	611,000	—	—	—	—	—
2020-08-19	$15.18	$15.32	$14.99	$15.03	509,000	—	—	—	—	—
2020-08-18	$15.54	$15.54	$15.13	$15.19	490,900	—	—	—	—	—
2020-08-17	$15.64	$15.65	$15.45	$15.54	292,400	—	—	—	—	—
2020-08-14	$15.74	$15.77	$15.50	$15.59	471,900	—	—	—	—	—
2020-08-13	$15.83	$15.99	$15.78	$15.86	332,200	—	—	—	—	—
2020-08-12	$15.77	$15.95	$15.64	$15.91	710,500	—	—	—	—	—
2020-08-11	$15.96	$16.09	$15.57	$15.61	746,200	—	—	—	—	—
2020-08-10	$15.94	$16.20	$15.80	$15.81	761,900	—	—	—	—	—
2020-08-07	$15.90	$16.04	$15.60	$15.78	537,900	—	—	—	—	—
2020-08-06	$15.89	$16.10	$15.82	$16.04	716,600	—	—	—	—	—
2020-08-05	$16.00	$16.00	$15.76	$15.96	690,500	—	—	—	—	—
2020-08-04	$15.87	$15.93	$15.63	$15.88	674,200	—	—	—	—	—
2020-08-03	$15.32	$15.85	$15.31	$15.78	1,000,300	—	—	—	—	—
2020-07-31	$15.73	$15.82	$14.75	$15.26	1,096,000	—	—	—	—	—
2020-07-30	$15.94	$16.09	$15.15	$15.82	1,459,400	—	—	—	—	—
2020-07-29	$14.49	$14.75	$14.36	$14.63	756,000	—	—	—	—	—
2020-07-28	$14.67	$14.85	$14.35	$14.38	707,100	—	—	—	—	—
2020-07-27	$14.49	$14.86	$14.44	$14.70	1,460,600	—	—	—	—	—
2020-07-24	$15.03	$15.03	$14.44	$14.45	724,300	—	—	—	—	—
2020-07-23	$15.07	$15.31	$15.02	$15.14	578,500	—	—	—	—	—
2020-07-22	$15.27	$15.39	$15.04	$15.12	400,700	—	—	—	—	—
2020-07-21	$15.20	$15.41	$15.13	$15.27	855,300	—	—	—	—	—
2020-07-20	$15.00	$15.13	$14.92	$15.06	450,300	—	—	—	—	—
2020-07-17	$15.12	$15.38	$15.06	$15.08	611,700	—	—	—	—	—
2020-07-16	$15.09	$15.12	$14.73	$15.07	671,800	—	—	—	—	—
2020-07-15	$15.03	$15.32	$14.94	$15.06	840,500	—	—	—	—	—
2020-07-14	$14.81	$14.82	$14.39	$14.72	774,000	—	—	—	—	—
2020-07-13	$15.09	$15.27	$14.77	$14.78	389,700	—	—	—	—	—
2020-07-10	$14.95	$15.01	$14.78	$14.92	226,500	—	—	—	—	—
2020-07-09	$14.96	$15.06	$14.73	$14.94	330,100	—	—	—	—	—
2020-07-08	$15.00	$15.07	$14.73	$14.99	454,300	—	—	—	—	—
2020-07-07	$15.18	$15.32	$14.90	$15.02	454,700	—	—	—	—	—
2020-07-06	$15.55	$15.62	$15.24	$15.36	443,500	—	—	—	—	—
2020-07-02	$15.29	$15.47	$15.20	$15.23	916,400	—	—	—	—	—
2020-07-01	$15.25	$15.40	$15.01	$15.02	734,600	—	—	—	—	—
2020-06-30	$15.00	$15.38	$15.00	$15.26	447,200	—	—	—	—	—
2020-06-29	$14.94	$15.18	$14.82	$15.04	700,800	—	—	—	—	—
2020-06-26	$15.29	$15.32	$14.69	$14.71	1,725,900	—	—	—	—	—
2020-06-25	$15.09	$15.35	$14.93	$15.33	529,200	—	—	—	—	—
2020-06-24	$15.56	$15.61	$15.20	$15.22	676,100	—	—	—	—	—
2020-06-23	$15.83	$16.00	$15.72	$15.76	359,800	—	—	—	—	—
2020-06-22	$15.54	$15.73	$15.25	$15.71	363,300	—	—	—	—	—
2020-06-19	$16.06	$16.20	$15.48	$15.60	735,600	—	—	—	—	—
2020-06-18	$16.03	$16.17	$15.71	$15.88	408,100	—	—	—	—	—
2020-06-17	$16.23	$16.35	$16.05	$16.18	444,000	—	—	—	—	—
2020-06-16	$16.24	$16.39	$15.97	$16.17	652,300	—	—	—	—	—
2020-06-15	$15.09	$15.89	$15.02	$15.76	507,600	—	—	—	—	—
2020-06-12	$15.88	$16.02	$15.34	$15.55	852,900	—	—	—	—	—
2020-06-11	$15.88	$16.02	$15.33	$15.44	817,100	—	—	—	—	—
2020-06-10	$16.80	$16.80	$16.33	$16.39	801,600	—	—	—	—	—
2020-06-09	$16.53	$17.01	$16.35	$16.80	566,300	—	—	—	—	—
2020-06-08	$16.45	$16.96	$16.37	$16.71	851,100	—	—	—	—	—
2020-06-05	$16.71	$17.05	$16.32	$16.41	991,300	—	—	—	—	—
2020-06-04	$16.11	$16.44	$16.01	$16.38	609,400	—	—	—	—	—
2020-06-03	$15.81	$16.34	$15.81	$16.19	1,159,900	—	—	—	—	—
2020-06-02	$15.50	$15.76	$15.45	$15.71	750,700	—	—	—	—	—
2020-06-01	$15.06	$15.70	$15.04	$15.43	1,137,100	—	—	—	—	—
2020-05-29	$14.54	$15.10	$14.43	$15.04	800,300	—	—	—	—	—
2020-05-28	$15.50	$15.50	$14.71	$14.72	495,900	—	—	—	—	—
2020-05-27	$14.83	$15.46	$14.79	$15.42	726,800	—	—	—	—	—
2020-05-26	$14.79	$14.95	$14.57	$14.62	509,500	—	—	—	—	—
2020-05-22	$14.39	$14.45	$14.21	$14.43	321,700	—	—	—	—	—
2020-05-21	$14.54	$14.65	$14.36	$14.39	417,900	—	—	—	—	—
2020-05-20	$14.04	$14.69	$14.04	$14.59	901,900	—	—	—	—	—
2020-05-19	$13.78	$14.19	$13.65	$13.85	465,000	—	—	—	—	—
2020-05-18	$13.28	$13.99	$13.28	$13.88	1,000,000	—	—	—	—	—
2020-05-15	$13.07	$13.39	$12.95	$12.99	1,806,700	—	—	—	—	—
2020-05-14	$12.92	$13.19	$12.64	$13.18	955,400	—	—	—	—	—
2020-05-13	$13.62	$13.71	$13.02	$13.20	890,900	—	—	—	—	—
2020-05-12	$14.27	$14.32	$13.69	$13.69	1,100,500	—	—	—	—	—
2020-05-11	$14.36	$14.47	$14.09	$14.27	970,200	—	—	—	—	—
2020-05-08	$14.48	$14.60	$14.34	$14.52	894,500	—	—	—	—	—
2020-05-07	$14.55	$14.75	$14.17	$14.23	792,200	—	—	—	—	—
2020-05-06	$14.79	$15.16	$14.26	$14.29	747,000	—	—	—	—	—
2020-05-05	$15.26	$15.26	$14.13	$14.79	1,426,300	—	—	—	—	—
2020-05-04	$15.09	$15.34	$14.82	$14.82	871,200	—	—	—	—	—
2020-05-01	$15.13	$15.42	$15.05	$15.29	524,700	—	—	—	—	—
2020-04-30	$15.74	$15.93	$15.52	$15.55	864,100	—	—	—	—	—
2020-04-29	$15.83	$16.19	$15.66	$16.04	1,214,600	—	—	—	—	—
2020-04-28	$15.79	$15.90	$15.16	$15.44	703,500	—	—	—	—	—
2020-04-27	$15.00	$15.61	$14.91	$15.43	1,221,700	—	—	—	—	—
2020-04-24	$14.43	$15.00	$14.20	$14.89	951,900	—	—	—	—	—
2020-04-23	$14.46	$14.84	$14.30	$14.33	1,385,400	—	—	—	—	—
2020-04-22	$14.61	$14.76	$14.32	$14.41	1,126,900	—	—	—	—	—
2020-04-21	$14.55	$14.70	$14.12	$14.31	323,400	—	—	—	—	—
2020-04-20	$14.83	$15.20	$14.81	$14.89	363,200	—	—	—	—	—
2020-04-17	$14.95	$15.24	$14.79	$15.07	430,500	—	—	—	—	—
2020-04-16	$14.41	$14.73	$14.25	$14.70	518,300	—	—	—	—	—
2020-04-15	$14.33	$14.66	$14.06	$14.42	562,900	—	—	—	—	—
2020-04-14	$14.94	$15.31	$14.68	$14.75	963,300	—	—	—	—	—
2020-04-13	$14.60	$15.06	$14.27	$14.62	2,028,800	—	—	—	—	—
2020-04-09	$14.98	$15.05	$14.51	$14.90	822,900	—	—	—	—	—
2020-04-08	$14.45	$14.84	$14.20	$14.73	1,321,000	—	—	—	—	—
2020-04-07	$14.51	$14.76	$14.12	$14.28	1,434,200	—	—	—	—	—
2020-04-06	$13.33	$14.25	$13.17	$14.02	988,600	—	—	—	—	—
2020-04-03	$12.80	$13.02	$12.66	$12.86	695,200	—	—	—	—	—
2020-04-02	$13.05	$13.44	$12.55	$12.85	721,900	—	—	—	—	—
2020-04-01	$12.83	$13.16	$12.70	$13.05	1,078,500	—	—	—	—	—
2020-03-31	$14.10	$14.31	$13.20	$13.38	1,065,900	—	—	—	—	—
2020-03-30	$14.41	$14.61	$13.69	$14.13	661,400	—	—	—	—	—
2020-03-27	$14.20	$14.65	$13.65	$14.37	787,500	—	—	—	—	—
2020-03-26	$13.34	$14.74	$13.34	$14.63	845,000	—	—	—	—	—
2020-03-25	$13.40	$13.62	$12.57	$13.25	1,422,600	—	—	—	—	—
2020-03-24	$12.45	$13.41	$12.45	$13.23	893,600	—	—	—	—	—
2020-03-23	$12.02	$12.78	$11.66	$11.99	841,100	—	—	—	—	—
2020-03-20	$12.16	$12.71	$11.80	$11.95	1,241,900	—	—	—	—	—
2020-03-19	$11.50	$12.57	$11.23	$12.06	1,183,100	—	—	—	—	—
2020-03-18	$11.52	$12.03	$11.10	$11.52	1,441,500	—	—	—	—	—
2020-03-17	$12.45	$12.67	$11.56	$12.13	1,528,600	—	—	—	—	—
2020-03-16	$12.73	$13.74	$12.32	$12.48	1,054,100	—	—	—	—	—
2020-03-13	$13.79	$14.06	$13.20	$14.05	1,486,200	—	—	—	—	—
2020-03-12	$14.17	$14.47	$13.14	$13.27	1,630,800	—	—	—	—	—
2020-03-11	$15.00	$15.20	$14.66	$14.91	954,000	—	—	—	—	—
2020-03-10	$15.63	$15.82	$14.83	$15.37	1,111,400	—	—	—	—	—
2020-03-09	$15.53	$15.93	$15.25	$15.33	1,410,000	—	—	—	—	—
2020-03-06	$15.88	$16.25	$15.75	$16.25	675,200	—	—	—	—	—
2020-03-05	$16.54	$16.69	$16.06	$16.30	903,200	—	—	—	—	—
2020-03-04	$16.78	$16.94	$16.34	$16.87	799,300	—	—	—	—	—
2020-03-03	$16.74	$17.13	$16.39	$16.58	1,632,400	—	—	—	—	—
2020-03-02	$16.72	$16.88	$16.29	$16.72	1,043,000	—	—	—	—	—
2020-02-28	$15.95	$16.66	$15.85	$16.62	1,292,600	—	—	—	—	—
2020-02-27	$16.72	$16.91	$16.33	$16.33	706,600	—	—	—	—	—
2020-02-26	$16.84	$17.18	$16.84	$17.02	780,400	—	—	—	—	—
2020-02-25	$17.02	$17.18	$16.67	$16.75	972,700	—	—	—	—	—
2020-02-24	$16.64	$16.99	$16.47	$16.88	803,700	—	—	—	—	—
2020-02-21	$17.33	$17.33	$16.93	$16.98	559,300	—	—	—	—	—
2020-02-20	$17.49	$17.64	$17.25	$17.36	648,200	—	—	—	—	—
2020-02-19	$17.84	$18.00	$17.57	$17.59	1,359,800	—	—	—	—	—
2020-02-18	$18.40	$18.48	$17.80	$17.81	1,175,500	—	—	—	—	—
2020-02-14	$17.63	$17.75	$17.49	$17.74	1,025,100	—	—	—	—	—
2020-02-13	$17.38	$17.62	$17.31	$17.62	908,600	—	—	—	—	—
2020-02-12	$17.19	$17.37	$17.00	$17.35	756,500	—	—	—	—	—
2020-02-11	$16.80	$17.05	$16.58	$17.01	1,111,100	—	—	—	—	—
2020-02-10	$16.15	$16.77	$16.10	$16.77	1,358,200	—	—	—	—	—
2020-02-07	$16.08	$16.16	$15.89	$16.11	1,754,800	—	—	—	—	—
2020-02-06	$16.46	$16.46	$15.94	$16.15	2,165,000	—	—	—	—	—
2020-02-05	$17.65	$17.85	$16.16	$16.37	5,447,200	—	—	—	—	—
2020-02-04	$20.37	$20.53	$20.14	$20.35	1,208,100	—	—	—	—	—
2020-02-03	$19.80	$20.17	$19.76	$20.10	2,103,400	—	—	—	—	—
2020-01-31	$20.06	$20.16	$19.68	$19.73	1,123,800	—	—	—	—	—
2020-01-30	$20.04	$20.28	$19.94	$20.22	467,000	—	—	—	—	—
2020-01-29	$20.51	$20.53	$20.14	$20.24	395,200	—	—	—	—	—
2020-01-28	$20.49	$20.61	$20.43	$20.52	307,600	—	—	—	—	—
2020-01-27	$20.31	$20.75	$20.15	$20.44	656,100	—	—	—	—	—
2020-01-24	$21.22	$21.25	$20.55	$20.68	483,400	—	—	—	—	—
2020-01-23	$20.76	$21.25	$20.67	$21.07	635,900	—	—	—	—	—
2020-01-22	$20.57	$20.88	$20.54	$20.74	1,086,700	—	—	—	—	—
2020-01-21	$20.53	$20.69	$20.49	$20.52	704,400	—	—	—	—	—
2020-01-17	$20.86	$20.88	$20.56	$20.64	463,100	—	—	—	—	—
2020-01-16	$20.73	$20.90	$20.64	$20.72	590,000	—	—	—	—	—
2020-01-15	$20.62	$20.81	$20.41	$20.60	591,500	—	—	—	—	—
2020-01-14	$20.80	$20.93	$20.53	$20.73	693,000	—	—	—	—	—
2020-01-13	$20.89	$21.10	$20.74	$20.81	1,047,400	—	—	—	—	—
2020-01-10	$20.88	$21.01	$20.53	$20.87	708,000	—	—	—	—	—
2020-01-09	$22.18	$22.20	$20.95	$21.05	939,000	—	—	—	—	—
2020-01-08	$21.75	$22.13	$21.75	$22.05	1,141,800	—	—	—	—	—
2020-01-07	$21.42	$21.85	$21.32	$21.75	707,500	—	—	—	—	—
2020-01-06	$21.41	$21.59	$21.24	$21.50	712,000	—	—	—	—	—
2020-01-03	$21.11	$21.46	$21.02	$21.39	686,700	—	—	—	—	—
2020-01-02	$21.35	$21.46	$20.97	$21.46	1,027,000	—	—	—	—	—
2019-12-31	$21.17	$21.52	$21.04	$21.15	670,700	—	—	—	—	—
2019-12-30	$20.94	$21.35	$20.66	$21.18	950,000	—	—	—	—	—
2019-12-27	$21.25	$21.27	$20.86	$20.94	745,600	—	—	—	—	—
2019-12-26	$21.43	$21.51	$20.94	$21.13	1,123,900	—	—	—	—	—
2019-12-24	$21.62	$21.66	$21.13	$21.35	725,500	—	—	—	—	—
2019-12-23	$21.77	$21.83	$21.33	$21.68	1,134,500	—	—	—	—	—
2019-12-20	$21.93	$22.09	$21.52	$21.61	1,203,000	—	—	—	—	—
2019-12-19	$21.74	$21.84	$21.58	$21.80	716,100	—	—	—	—	—
2019-12-18	$21.71	$21.98	$21.54	$21.75	920,300	—	—	—	—	—
2019-12-17	$21.66	$21.80	$21.46	$21.60	610,600	—	—	—	—	—
2019-12-16	$21.89	$21.96	$21.51	$21.53	845,500	—	—	—	—	—
2019-12-13	$21.90	$21.96	$21.60	$21.67	415,300	—	—	—	—	—
2019-12-12	$21.81	$22.13	$21.68	$21.95	584,000	—	—	—	—	—
2019-12-11	$21.59	$21.86	$21.49	$21.75	767,500	—	—	—	—	—
2019-12-10	$21.80	$22.01	$21.54	$21.58	617,600	—	—	—	—	—
2019-12-09	$21.95	$22.00	$21.74	$21.85	352,800	—	—	—	—	—
2019-12-06	$22.06	$22.27	$21.81	$21.98	708,000	—	—	—	—	—
2019-12-05	$21.58	$21.82	$21.56	$21.81	410,200	—	—	—	—	—
2019-12-04	$21.65	$21.80	$21.49	$21.50	414,400	—	—	—	—	—
2019-12-03	$21.45	$21.54	$21.23	$21.51	256,700	—	—	—	—	—
2019-12-02	$21.86	$21.98	$21.52	$21.61	355,000	—	—	—	—	—
2019-11-29	$22.04	$22.32	$21.81	$21.90	167,100	—	—	—	—	—
2019-11-27	$22.08	$22.28	$21.96	$22.18	310,100	—	—	—	—	—
2019-11-26	$21.90	$22.17	$21.88	$22.01	402,500	—	—	—	—	—
2019-11-25	$21.65	$22.03	$21.65	$21.98	454,600	—	—	—	—	—
2019-11-22	$21.37	$21.76	$21.10	$21.50	802,000	—	—	—	—	—
2019-11-21	$21.70	$21.70	$21.17	$21.20	779,000	—	—	—	—	—
2019-11-20	$21.64	$21.87	$21.49	$21.66	403,500	—	—	—	—	—
2019-11-19	$21.94	$22.01	$21.60	$21.81	359,900	—	—	—	—	—
2019-11-18	$21.98	$22.01	$21.72	$21.88	495,500	—	—	—	—	—
2019-11-15	$21.90	$22.16	$21.84	$22.07	452,600	—	—	—	—	—
2019-11-14	$21.73	$21.98	$21.56	$21.80	541,300	—	—	—	—	—
2019-11-13	$21.74	$21.93	$21.69	$21.76	553,500	—	—	—	—	—
2019-11-12	$22.01	$22.09	$21.73	$21.85	329,300	—	—	—	—	—
2019-11-11	$21.84	$21.96	$21.75	$21.95	315,100	—	—	—	—	—
2019-11-08	$22.06	$22.31	$21.87	$21.94	503,400	—	—	—	—	—
2019-11-07	$22.52	$22.60	$22.11	$22.19	424,800	—	—	—	—	—
2019-11-06	$22.73	$22.78	$22.35	$22.37	625,900	—	—	—	—	—
2019-11-05	$22.25	$22.79	$22.25	$22.74	1,028,800	—	—	—	—	—
2019-11-04	$22.18	$22.35	$22.07	$22.21	809,900	—	—	—	—	—
2019-11-01	$21.72	$22.16	$21.65	$22.06	1,563,800	—	—	—	—	—
2019-10-31	$21.16	$21.58	$21.14	$21.58	978,300	—	—	—	—	—
2019-10-30	$21.10	$21.44	$21.04	$21.27	566,300	—	—	—	—	—
2019-10-29	$21.06	$21.17	$20.70	$21.14	1,172,300	—	—	—	—	—
2019-10-28	$21.17	$21.34	$20.79	$21.02	948,300	—	—	—	—	—
2019-10-25	$21.38	$22.00	$20.90	$21.10	1,635,600	—	—	—	—	—
2019-10-24	$21.69	$21.78	$21.48	$21.57	666,800	—	—	—	—	—
2019-10-23	$21.48	$21.59	$21.21	$21.56	754,600	—	—	—	—	—
2019-10-22	$21.85	$21.89	$21.59	$21.60	599,700	—	—	—	—	—
2019-10-21	$21.89	$22.09	$21.71	$21.84	627,900	—	—	—	—	—
2019-10-18	$21.80	$21.92	$21.53	$21.74	680,800	—	—	—	—	—
2019-10-17	$21.68	$22.06	$21.63	$21.86	990,400	—	—	—	—	—
2019-10-16	$21.67	$22.05	$21.57	$21.69	1,667,300	—	—	—	—	—
2019-10-15	$20.99	$21.76	$20.94	$21.73	1,603,400	—	—	—	—	—
2019-10-14	$20.55	$21.07	$20.55	$20.86	579,100	—	—	—	—	—
2019-10-11	$20.75	$21.09	$20.68	$20.73	658,700	—	—	—	—	—
2019-10-10	$20.41	$20.55	$20.27	$20.48	746,200	—	—	—	—	—
2019-10-09	$20.35	$20.49	$20.27	$20.29	424,200	—	—	—	—	—
2019-10-08	$20.36	$20.42	$20.08	$20.12	533,500	—	—	—	—	—
2019-10-07	$20.49	$20.71	$20.39	$20.53	710,300	—	—	—	—	—
2019-10-04	$19.90	$20.66	$19.90	$20.65	1,208,700	—	—	—	—	—
2019-10-03	$19.64	$19.88	$19.46	$19.75	1,980,000	—	—	—	—	—
2019-10-02	$19.76	$19.87	$19.54	$19.74	898,600	—	—	—	—	—
2019-10-01	$20.49	$20.59	$19.83	$19.90	806,800	—	—	—	—	—
2019-09-30	$20.47	$20.62	$20.24	$20.34	997,100	—	—	—	—	—
2019-09-27	$20.72	$20.75	$20.32	$20.49	805,600	—	—	—	—	—
2019-09-26	$21.25	$21.25	$20.61	$20.62	1,058,500	—	—	—	—	—
2019-09-25	$20.74	$21.36	$20.53	$21.24	2,601,000	—	—	—	—	—
2019-09-24	$20.47	$20.97	$20.47	$20.66	1,206,500	—	—	—	—	—
2019-09-23	$19.93	$20.51	$19.86	$20.38	531,100	—	—	—	—	—
2019-09-20	$20.37	$20.38	$19.78	$20.01	2,278,500	—	—	—	—	—
2019-09-19	$20.38	$20.75	$20.31	$20.31	978,000	—	—	—	—	—
2019-09-18	$20.32	$20.35	$19.97	$20.31	1,045,100	—	—	—	—	—
2019-09-17	$20.52	$20.57	$19.82	$20.26	1,309,600	—	—	—	—	—
2019-09-16	$20.65	$20.89	$20.40	$20.56	1,380,300	—	—	—	—	—
2019-09-13	$21.10	$21.10	$20.82	$20.83	691,900	—	—	—	—	—
2019-09-12	$21.27	$21.38	$20.90	$21.02	701,000	—	—	—	—	—
2019-09-11	$21.18	$21.34	$20.93	$21.29	702,500	—	—	—	—	—
2019-09-10	$21.10	$21.28	$20.51	$21.00	905,400	—	—	—	—	—
2019-09-09	$21.29	$21.42	$20.88	$21.22	1,254,200	—	—	—	—	—
2019-09-06	$21.09	$21.24	$20.58	$21.17	1,087,800	—	—	—	—	—
2019-09-05	$20.60	$21.29	$20.52	$21.12	1,303,800	—	—	—	—	—
2019-09-04	$20.30	$20.43	$20.09	$20.30	692,300	—	—	—	—	—
2019-09-03	$20.15	$20.45	$19.93	$20.11	1,539,000	—	—	—	—	—
2019-08-30	$20.56	$20.59	$20.13	$20.28	799,300	—	—	—	—	—
2019-08-29	$20.39	$20.59	$20.33	$20.38	790,000	—	—	—	—	—
2019-08-28	$19.61	$20.25	$19.52	$20.10	602,900	—	—	—	—	—
2019-08-27	$20.04	$20.10	$19.60	$19.61	610,100	—	—	—	—	—
2019-08-26	$20.28	$20.30	$19.82	$19.91	820,100	—	—	—	—	—
2019-08-23	$20.55	$20.71	$19.96	$20.03	913,500	—	—	—	—	—
2019-08-22	$20.80	$20.95	$20.43	$20.73	814,100	—	—	—	—	—
2019-08-21	$20.63	$20.89	$20.42	$20.81	990,300	—	—	—	—	—
2019-08-20	$20.21	$20.57	$20.15	$20.43	502,900	—	—	—	—	—
2019-08-19	$20.24	$20.43	$20.11	$20.31	947,700	—	—	—	—	—
2019-08-16	$19.61	$20.20	$19.61	$19.99	726,400	—	—	—	—	—
2019-08-15	$19.53	$19.64	$19.34	$19.47	608,300	—	—	—	—	—
2019-08-14	$19.41	$19.55	$19.23	$19.42	442,100	—	—	—	—	—
2019-08-13	$19.55	$19.98	$19.40	$19.87	682,600	—	—	—	—	—
2019-08-12	$19.68	$19.73	$19.38	$19.50	316,400	—	—	—	—	—
2019-08-09	$20.00	$20.12	$19.67	$19.87	590,100	—	—	—	—	—
2019-08-08	$19.87	$20.36	$19.75	$20.12	889,400	—	—	—	—	—
2019-08-07	$19.20	$19.80	$19.20	$19.74	857,400	—	—	—	—	—
2019-08-06	$19.24	$19.58	$19.21	$19.56	981,900	—	—	—	—	—
2019-08-05	$19.07	$19.28	$18.78	$19.04	1,173,600	—	—	—	—	—
2019-08-02	$19.83	$19.83	$19.51	$19.66	610,300	—	—	—	—	—
2019-08-01	$20.30	$20.99	$19.87	$20.05	1,547,300	—	—	—	—	—
2019-07-31	$20.58	$20.70	$20.15	$20.35	1,498,500	—	—	—	—	—
2019-07-30	$19.82	$20.66	$19.73	$20.42	1,696,900	—	—	—	—	—
2019-07-29	$20.01	$20.16	$19.58	$20.04	951,800	—	—	—	—	—
2019-07-26	$19.80	$20.06	$19.65	$20.01	2,019,500	—	—	—	—	—
2019-07-25	$19.85	$20.00	$18.82	$19.67	4,057,700	—	—	—	—	—
2019-07-24	$17.70	$18.23	$17.67	$18.19	1,006,200	—	—	—	—	—
2019-07-23	$17.55	$17.79	$17.46	$17.76	486,600	—	—	—	—	—
2019-07-22	$17.43	$17.76	$17.40	$17.46	291,000	—	—	—	—	—
2019-07-19	$17.54	$17.73	$17.32	$17.37	520,700	—	—	—	—	—
2019-07-18	$17.27	$17.59	$17.25	$17.52	334,500	—	—	—	—	—
2019-07-17	$17.46	$17.72	$17.34	$17.34	596,000	—	—	—	—	—
2019-07-16	$17.31	$17.58	$17.21	$17.44	453,000	—	—	—	—	—
2019-07-15	$17.97	$18.00	$17.04	$17.40	1,178,200	—	—	—	—	—
2019-07-12	$17.68	$18.12	$17.51	$17.97	813,500	—	—	—	—	—
2019-07-11	$17.88	$17.89	$17.42	$17.62	341,200	—	—	—	—	—
2019-07-10	$18.00	$18.15	$17.66	$17.83	619,600	—	—	—	—	—
2019-07-09	$17.75	$17.96	$17.59	$17.92	243,200	—	—	—	—	—
2019-07-08	$18.20	$18.28	$17.83	$17.89	472,400	—	—	—	—	—
2019-07-05	$17.99	$18.30	$17.75	$18.30	276,900	—	—	—	—	—
2019-07-03	$18.29	$18.40	$18.07	$18.10	220,300	—	—	—	—	—
2019-07-02	$18.31	$18.38	$18.00	$18.22	345,100	—	—	—	—	—
2019-07-01	$18.83	$19.05	$18.29	$18.36	985,900	—	—	—	—	—
2019-06-28	$17.66	$18.36	$17.66	$18.31	1,804,700	—	—	—	—	—
2019-06-27	$17.25	$17.67	$17.24	$17.64	766,000	—	—	—	—	—
2019-06-26	$17.11	$17.27	$17.06	$17.19	480,400	—	—	—	—	—
2019-06-25	$16.99	$17.12	$16.90	$16.96	471,500	—	—	—	—	—
2019-06-24	$16.97	$17.11	$16.90	$17.00	405,300	—	—	—	—	—
2019-06-21	$17.20	$17.42	$17.00	$17.06	874,900	—	—	—	—	—
2019-06-20	$17.63	$17.67	$17.22	$17.31	386,400	—	—	—	—	—
2019-06-19	$17.54	$17.56	$17.15	$17.39	429,500	—	—	—	—	—
2019-06-18	$17.41	$17.79	$17.40	$17.62	618,200	—	—	—	—	—
2019-06-17	$17.04	$17.43	$16.90	$17.25	614,600	—	—	—	—	—
2019-06-14	$17.30	$17.31	$16.92	$17.00	416,700	—	—	—	—	—
2019-06-13	$17.23	$17.64	$17.12	$17.43	612,700	—	—	—	—	—
2019-06-12	$17.36	$17.45	$17.08	$17.11	511,100	—	—	—	—	—
2019-06-11	$17.49	$17.71	$17.37	$17.45	653,600	—	—	—	—	—
2019-06-10	$17.34	$17.60	$17.21	$17.28	554,300	—	—	—	—	—
2019-06-07	$17.08	$17.28	$16.93	$17.21	452,800	—	—	—	—	—
2019-06-06	$16.99	$17.11	$16.64	$16.97	424,200	—	—	—	—	—
2019-06-05	$16.63	$17.16	$16.54	$16.98	1,025,100	—	—	—	—	—
2019-06-04	$15.84	$16.20	$15.69	$16.20	1,089,100	—	—	—	—	—
2019-06-03	$15.71	$15.89	$15.47	$15.57	1,077,600	—	—	—	—	—
2019-05-31	$15.88	$15.88	$15.58	$15.73	849,800	—	—	—	—	—
2019-05-30	$15.80	$16.19	$15.80	$16.05	983,300	—	—	—	—	—
2019-05-29	$15.73	$16.03	$15.65	$15.78	544,300	—	—	—	—	—
2019-05-28	$16.20	$16.27	$15.87	$15.89	836,100	—	—	—	—	—
2019-05-24	$16.63	$16.69	$16.03	$16.10	1,129,100	—	—	—	—	—
2019-05-23	$16.48	$16.56	$16.28	$16.50	774,300	—	—	—	—	—
2019-05-22	$16.83	$16.89	$16.70	$16.71	712,600	—	—	—	—	—
2019-05-21	$16.92	$17.09	$16.85	$17.00	523,100	—	—	—	—	—
2019-05-20	$17.05	$17.12	$16.70	$16.71	913,300	—	—	—	—	—
2019-05-17	$17.58	$17.70	$17.26	$17.27	747,100	—	—	—	—	—
2019-05-16	$17.50	$17.96	$17.49	$17.86	650,100	—	—	—	—	—
2019-05-15	$17.39	$17.67	$17.32	$17.52	529,900	—	—	—	—	—
2019-05-14	$17.50	$17.77	$17.36	$17.57	635,000	—	—	—	—	—
2019-05-13	$17.71	$17.88	$17.36	$17.39	1,070,300	—	—	—	—	—
2019-05-10	$18.13	$18.27	$18.01	$18.15	645,500	—	—	—	—	—
2019-05-09	$18.42	$18.50	$18.14	$18.25	604,000	—	—	—	—	—
2019-05-08	$18.72	$18.90	$18.54	$18.60	686,800	—	—	—	—	—
2019-05-07	$18.75	$18.82	$18.29	$18.70	782,400	—	—	—	—	—
2019-05-06	$18.74	$19.05	$18.61	$18.97	735,100	—	—	—	—	—
2019-05-03	$18.60	$19.20	$18.53	$19.10	1,136,900	—	—	—	—	—
2019-05-02	$18.52	$18.65	$18.29	$18.49	695,500	—	—	—	—	—
2019-05-01	$18.95	$19.10	$18.54	$18.55	1,468,900	—	—	—	—	—
2019-04-30	$18.50	$18.89	$18.50	$18.88	895,700	—	—	—	—	—
2019-04-29	$18.83	$18.86	$18.48	$18.48	989,200	—	—	—	—	—
2019-04-26	$18.25	$19.05	$18.19	$18.82	1,432,500	—	—	—	—	—
2019-04-25	$19.30	$19.43	$17.89	$18.22	1,399,500	—	—	—	—	—
2019-04-24	$18.45	$18.66	$18.35	$18.47	1,144,200	—	—	—	—	—
2019-04-23	$18.44	$18.64	$18.31	$18.45	690,200	—	—	—	—	—
2019-04-22	$18.50	$18.61	$18.24	$18.39	551,100	—	—	—	—	—
2019-04-18	$18.61	$18.75	$18.35	$18.57	643,400	—	—	—	—	—
2019-04-17	$19.25	$19.25	$18.35	$18.67	1,671,000	—	—	—	—	—
2019-04-16	$19.03	$19.29	$19.00	$19.17	614,500	—	—	—	—	—
2019-04-15	$18.79	$19.01	$18.53	$18.95	875,000	—	—	—	—	—
2019-04-12	$18.50	$18.85	$18.28	$18.78	789,200	—	—	—	—	—
2019-04-11	$18.28	$18.40	$18.03	$18.37	726,500	—	—	—	—	—
2019-04-10	$18.06	$18.25	$17.86	$18.24	697,500	—	—	—	—	—
2019-04-09	$17.91	$18.10	$17.81	$18.02	872,800	—	—	—	—	—
2019-04-08	$18.21	$18.21	$17.88	$17.97	862,500	—	—	—	—	—
2019-04-05	$17.94	$18.18	$17.93	$18.17	797,000	—	—	—	—	—
2019-04-04	$17.61	$18.15	$17.61	$17.87	1,363,500	—	—	—	—	—
2019-04-03	$17.80	$17.94	$17.58	$17.63	520,000	—	—	—	—	—
2019-04-02	$17.70	$17.76	$17.52	$17.66	719,000	—	—	—	—	—
2019-04-01	$17.75	$18.04	$17.46	$17.77	1,165,600	—	—	—	—	—
2019-03-29	$17.46	$17.66	$17.13	$17.63	1,300,600	—	—	—	—	—
2019-03-28	$16.80	$16.96	$16.73	$16.91	304,900	—	—	—	—	—
2019-03-27	$16.78	$16.91	$16.57	$16.78	612,000	—	—	—	—	—
2019-03-26	$16.76	$16.83	$16.62	$16.76	936,400	—	—	—	—	—
2019-03-25	$16.54	$16.78	$16.40	$16.62	568,400	—	—	—	—	—
2019-03-22	$16.98	$16.98	$16.52	$16.55	688,100	—	—	—	—	—
2019-03-21	$16.74	$17.21	$16.74	$17.10	748,900	—	—	—	—	—
2019-03-20	$16.74	$16.90	$16.51	$16.79	954,600	—	—	—	—	—
2019-03-19	$16.63	$16.78	$16.54	$16.72	417,600	—	—	—	—	—
2019-03-18	$17.40	$17.40	$16.55	$16.55	674,600	—	—	—	—	—
2019-03-15	$17.15	$17.43	$17.08	$17.40	1,252,500	—	—	—	—	—
2019-03-14	$16.93	$17.09	$16.90	$17.07	754,300	—	—	—	—	—
2019-03-13	$16.80	$17.09	$16.73	$16.90	809,900	—	—	—	—	—
2019-03-12	$16.41	$16.85	$16.30	$16.76	1,070,600	—	—	—	—	—
2019-03-11	$15.89	$16.30	$15.89	$16.25	710,500	—	—	—	—	—
2019-03-08	$15.66	$15.89	$15.65	$15.82	390,100	—	—	—	—	—
2019-03-07	$16.17	$16.20	$15.63	$15.81	876,700	—	—	—	—	—
2019-03-06	$16.37	$16.37	$16.07	$16.21	713,700	—	—	—	—	—
2019-03-05	$16.26	$16.38	$16.18	$16.35	935,800	—	—	—	—	—
2019-03-04	$16.24	$16.48	$16.03	$16.31	1,203,200	—	—	—	—	—
2019-03-01	$16.40	$16.54	$16.31	$16.36	808,300	—	—	—	—	—
2019-02-28	$16.22	$16.38	$16.13	$16.28	679,200	—	—	—	—	—
2019-02-27	$16.25	$16.42	$16.16	$16.27	1,371,200	—	—	—	—	—
2019-02-26	$16.29	$16.39	$16.24	$16.30	745,500	—	—	—	—	—
2019-02-25	$16.35	$16.65	$16.30	$16.31	797,200	—	—	—	—	—
2019-02-22	$16.29	$16.41	$16.21	$16.30	882,500	—	—	—	—	—
2019-02-21	$16.17	$16.29	$16.00	$16.27	634,200	—	—	—	—	—
2019-02-20	$16.01	$16.38	$16.01	$16.26	909,100	—	—	—	—	—
2019-02-19	$16.04	$16.18	$15.92	$16.07	491,200	—	—	—	—	—
2019-02-15	$16.00	$16.22	$15.90	$16.15	614,000	—	—	—	—	—
2019-02-14	$15.60	$16.00	$15.56	$16.00	1,069,400	—	—	—	—	—
2019-02-13	$15.79	$15.91	$15.65	$15.66	951,700	—	—	—	—	—
2019-02-12	$15.94	$16.08	$15.65	$15.74	1,031,000	—	—	—	—	—
2019-02-11	$16.12	$16.15	$15.76	$15.82	871,200	—	—	—	—	—
2019-02-08	$15.39	$16.24	$15.39	$16.03	1,832,400	—	—	—	—	—
2019-02-07	$15.69	$15.87	$15.50	$15.68	858,300	—	—	—	—	—
2019-02-06	$15.79	$16.04	$15.69	$15.79	1,392,200	—	—	—	—	—
2019-02-05	$15.63	$15.81	$15.55	$15.74	1,178,100	—	—	—	—	—
2019-02-04	$15.66	$15.66	$15.41	$15.56	703,000	—	—	—	—	—
2019-02-01	$15.56	$15.68	$15.39	$15.68	980,200	—	—	—	—	—
2019-01-31	$15.23	$15.61	$15.17	$15.60	1,211,200	—	—	—	—	—
2019-01-30	$15.30	$15.39	$14.97	$15.27	770,600	—	—	—	—	—
2019-01-29	$15.09	$15.16	$14.75	$15.13	1,182,600	—	—	—	—	—
2019-01-28	$14.40	$14.95	$14.40	$14.94	889,800	—	—	—	—	—
2019-01-25	$14.38	$14.77	$14.29	$14.71	827,400	—	—	—	—	—
2019-01-24	$13.90	$14.38	$13.84	$14.25	808,600	—	—	—	—	—
2019-01-23	$14.05	$14.23	$13.64	$13.85	1,674,400	—	—	—	—	—
2019-01-22	$14.13	$14.13	$13.85	$13.99	2,389,400	—	—	—	—	—
2019-01-18	$14.06	$14.28	$13.96	$14.22	1,553,300	—	—	—	—	—
2019-01-17	$13.41	$14.02	$13.38	$14.00	1,819,800	—	—	—	—	—
2019-01-16	$13.41	$13.72	$13.41	$13.55	787,400	—	—	—	—	—
2019-01-15	$13.38	$13.58	$13.12	$13.44	544,000	—	—	—	—	—
2019-01-14	$13.41	$13.59	$13.19	$13.43	904,800	—	—	—	—	—
2019-01-11	$13.34	$13.78	$13.27	$13.63	1,236,400	—	—	—	—	—
2019-01-10	$13.18	$13.63	$13.09	$13.50	1,797,500	—	—	—	—	—
2019-01-09	$12.81	$13.33	$12.77	$13.20	1,606,100	—	—	—	—	—
2019-01-08	$12.86	$13.00	$12.65	$12.76	1,356,200	—	—	—	—	—
2019-01-07	$12.44	$12.66	$12.27	$12.58	912,600	—	—	—	—	—
2019-01-04	$12.38	$12.62	$12.20	$12.38	1,328,000	—	—	—	—	—
2019-01-03	$13.02	$13.06	$12.24	$12.38	1,287,400	—	—	—	—	—
2019-01-02	$13.08	$13.48	$13.08	$13.36	633,100	—	—	—	—	—
2018-12-31	$13.49	$13.55	$12.99	$13.31	628,600	—	—	—	—	—
2018-12-28	$13.24	$13.65	$13.17	$13.42	752,100	—	—	—	—	—
2018-12-27	$12.93	$13.20	$12.87	$13.19	1,232,300	—	—	—	—	—
2018-12-26	$12.68	$13.22	$12.43	$13.20	826,500	—	—	—	—	—
2018-12-24	$12.78	$13.08	$12.53	$12.54	338,600	—	—	—	—	—
2018-12-21	$13.63	$13.77	$12.96	$12.96	2,621,100	—	—	—	—	—
2018-12-20	$13.66	$14.00	$13.57	$13.62	1,105,000	—	—	—	—	—
2018-12-19	$14.00	$14.23	$13.44	$13.70	897,300	—	—	—	—	—
2018-12-18	$13.95	$14.19	$13.94	$14.04	758,200	—	—	—	—	—
2018-12-17	$13.76	$14.10	$13.67	$13.76	1,018,200	—	—	—	—	—
2018-12-14	$13.81	$14.16	$13.69	$13.77	781,300	—	—	—	—	—
2018-12-13	$14.26	$14.29	$13.90	$13.92	885,300	—	—	—	—	—
2018-12-12	$14.34	$14.42	$14.11	$14.14	1,968,300	—	—	—	—	—
2018-12-11	$14.15	$14.44	$14.07	$14.08	936,600	—	—	—	—	—
2018-12-10	$14.31	$14.42	$13.84	$13.84	1,056,600	—	—	—	—	—
2018-12-07	$14.55	$14.85	$14.25	$14.30	1,045,400	—	—	—	—	—
2018-12-06	$14.24	$14.56	$14.10	$14.54	1,228,600	—	—	—	—	—
2018-12-04	$15.36	$15.37	$14.46	$14.52	787,600	—	—	—	—	—
2018-12-03	$15.51	$15.67	$15.23	$15.42	834,100	—	—	—	—	—
2018-11-30	$14.90	$15.28	$14.77	$15.24	1,043,000	—	—	—	—	—
2018-11-29	$14.81	$15.16	$14.74	$14.91	883,000	—	—	—	—	—
2018-11-28	$14.72	$14.87	$14.32	$14.85	798,100	—	—	—	—	—
2018-11-27	$14.53	$14.89	$14.46	$14.59	693,400	—	—	—	—	—
2018-11-26	$15.07	$15.11	$14.57	$14.66	724,300	—	—	—	—	—
2018-11-23	$14.55	$15.00	$14.55	$14.91	194,300	—	—	—	—	—
2018-11-21	$14.58	$14.93	$14.58	$14.75	471,700	—	—	—	—	—
2018-11-20	$14.14	$14.75	$14.10	$14.41	900,700	—	—	—	—	—
2018-11-19	$15.00	$15.01	$14.39	$14.51	1,232,000	—	—	—	—	—
2018-11-16	$14.80	$15.17	$14.77	$15.09	957,900	—	—	—	—	—
2018-11-15	$14.43	$15.00	$14.32	$14.98	756,600	—	—	—	—	—
2018-11-14	$14.48	$14.70	$14.30	$14.53	858,600	—	—	—	—	—
2018-11-13	$14.27	$14.72	$14.12	$14.27	1,400,200	—	—	—	—	—
2018-11-12	$15.14	$15.19	$13.94	$14.06	2,778,100	—	—	—	—	—
2018-11-09	$15.72	$16.02	$15.57	$15.65	1,802,200	—	—	—	—	—
2018-11-08	$16.15	$16.16	$15.80	$16.00	639,600	—	—	—	—	—
2018-11-07	$16.37	$16.46	$15.88	$16.22	905,000	—	—	—	—	—
2018-11-06	$16.20	$16.66	$16.00	$16.24	1,280,800	—	—	—	—	—
2018-11-05	$16.27	$16.39	$16.01	$16.15	1,307,100	—	—	—	—	—
2018-11-02	$16.65	$16.75	$16.14	$16.18	1,455,800	—	—	—	—	—
2018-11-01	$16.32	$16.75	$16.08	$16.67	900,400	—	—	—	—	—
2018-10-31	$15.97	$16.53	$15.86	$16.18	1,168,000	—	—	—	—	—
2018-10-30	$15.02	$15.74	$14.99	$15.73	961,500	—	—	—	—	—
2018-10-29	$15.38	$15.55	$14.75	$15.00	1,431,900	—	—	—	—	—
2018-10-26	$15.39	$15.59	$14.95	$15.09	1,399,100	—	—	—	—	—
2018-10-25	$15.48	$16.00	$15.10	$15.71	4,293,200	—	—	—	—	—
2018-10-24	$14.42	$14.43	$13.69	$13.72	1,963,800	—	—	—	—	—
2018-10-23	$14.06	$14.47	$13.96	$14.41	898,700	—	—	—	—	—
2018-10-22	$14.38	$14.47	$14.12	$14.31	716,200	—	—	—	—	—
2018-10-19	$14.35	$14.44	$14.03	$14.25	868,800	—	—	—	—	—
2018-10-18	$14.42	$14.52	$14.25	$14.36	1,458,200	—	—	—	—	—
2018-10-17	$14.86	$15.00	$14.53	$14.63	1,241,900	—	—	—	—	—
2018-10-16	$14.56	$14.93	$14.47	$14.92	699,100	—	—	—	—	—
2018-10-15	$14.05	$14.58	$14.05	$14.44	808,600	—	—	—	—	—
2018-10-12	$14.07	$14.22	$13.88	$14.11	627,000	—	—	—	—	—
2018-10-11	$13.83	$14.17	$13.77	$13.78	758,800	—	—	—	—	—
2018-10-10	$14.49	$14.49	$13.92	$13.94	918,700	—	—	—	—	—
2018-10-09	$14.57	$14.70	$14.36	$14.52	1,089,400	—	—	—	—	—
2018-10-08	$14.83	$14.93	$14.48	$14.63	940,000	—	—	—	—	—
2018-10-05	$15.35	$15.38	$14.70	$14.84	991,800	—	—	—	—	—
2018-10-04	$15.95	$15.95	$15.30	$15.36	689,200	—	—	—	—	—
2018-10-03	$15.93	$16.06	$15.71	$16.01	685,000	—	—	—	—	—
2018-10-02	$16.03	$16.22	$15.82	$15.87	644,300	—	—	—	—	—
2018-10-01	$16.71	$16.75	$15.95	$16.01	658,900	—	—	—	—	—
2018-09-28	$16.27	$16.65	$16.24	$16.62	671,700	—	—	—	—	—
2018-09-27	$16.25	$16.46	$16.20	$16.33	653,600	—	—	—	—	—
2018-09-26	$16.47	$16.60	$16.18	$16.22	595,400	—	—	—	—	—
2018-09-25	$16.43	$16.61	$16.35	$16.42	543,400	—	—	—	—	—
2018-09-24	$16.49	$16.50	$16.29	$16.42	430,700	—	—	—	—	—
2018-09-21	$16.55	$16.67	$16.47	$16.51	987,000	—	—	—	—	—
2018-09-20	$16.16	$16.49	$16.13	$16.49	630,500	—	—	—	—	—
2018-09-19	$16.05	$16.16	$15.94	$16.12	594,900	—	—	—	—	—
2018-09-18	$16.03	$16.09	$15.87	$16.05	745,900	—	—	—	—	—
2018-09-17	$16.11	$16.15	$15.72	$15.97	1,508,100	—	—	—	—	—
2018-09-14	$16.06	$16.47	$16.06	$16.12	815,300	—	—	—	—	—
2018-09-13	$16.45	$16.52	$15.98	$16.06	1,300,600	—	—	—	—	—
2018-09-12	$16.42	$16.49	$16.19	$16.33	1,190,900	—	—	—	—	—
2018-09-11	$16.13	$16.53	$16.09	$16.49	1,150,800	—	—	—	—	—
2018-09-10	$16.48	$16.51	$16.21	$16.23	736,800	—	—	—	—	—
2018-09-07	$16.81	$16.84	$16.23	$16.46	1,597,200	—	—	—	—	—
2018-09-06	$17.81	$17.94	$16.88	$16.91	1,222,400	—	—	—	—	—
2018-09-05	$17.89	$17.95	$17.65	$17.71	1,570,700	—	—	—	—	—
2018-09-04	$18.12	$18.29	$17.79	$17.96	1,107,200	—	—	—	—	—
2018-08-31	$17.75	$18.14	$17.61	$18.13	960,500	—	—	—	—	—
2018-08-30	$17.49	$17.73	$17.44	$17.62	739,300	—	—	—	—	—
2018-08-29	$17.48	$17.67	$17.40	$17.50	1,321,100	—	—	—	—	—
2018-08-28	$17.71	$17.78	$17.36	$17.46	751,200	—	—	—	—	—
2018-08-27	$17.61	$17.89	$17.61	$17.67	1,403,800	—	—	—	—	—
2018-08-24	$17.60	$17.77	$17.51	$17.54	840,500	—	—	—	—	—
2018-08-23	$17.53	$17.74	$17.52	$17.60	412,300	—	—	—	—	—
2018-08-22	$17.29	$17.54	$17.20	$17.53	406,600	—	—	—	—	—
2018-08-21	$17.43	$17.51	$17.30	$17.31	805,300	—	—	—	—	—
2018-08-20	$17.56	$17.60	$17.33	$17.34	632,900	—	—	—	—	—
2018-08-17	$17.40	$17.52	$17.23	$17.50	506,400	—	—	—	—	—
2018-08-16	$17.41	$17.58	$17.36	$17.42	361,300	—	—	—	—	—
2018-08-15	$17.37	$17.49	$17.12	$17.31	585,900	—	—	—	—	—
2018-08-14	$17.66	$17.73	$17.43	$17.50	441,200	—	—	—	—	—
2018-08-13	$17.71	$17.83	$17.43	$17.58	764,700	—	—	—	—	—
2018-08-10	$17.60	$17.82	$17.56	$17.71	394,300	—	—	—	—	—
2018-08-09	$17.72	$17.88	$17.72	$17.76	356,800	—	—	—	—	—
2018-08-08	$17.80	$17.86	$17.69	$17.74	523,400	—	—	—	—	—
2018-08-07	$17.93	$18.04	$17.82	$17.88	534,100	—	—	—	—	—
2018-08-06	$17.62	$17.86	$17.51	$17.81	560,800	—	—	—	—	—
2018-08-03	$16.95	$17.71	$16.89	$17.63	1,013,600	—	—	—	—	—
2018-08-02	$17.62	$17.95	$17.54	$17.86	829,900	—	—	—	—	—
2018-08-01	$17.35	$17.74	$17.25	$17.73	1,035,300	—	—	—	—	—
2018-07-31	$17.41	$17.52	$17.32	$17.36	1,577,500	—	—	—	—	—
2018-07-30	$17.83	$17.95	$17.46	$17.47	1,427,600	—	—	—	—	—
2018-07-27	$18.15	$18.31	$17.61	$17.65	1,230,700	—	—	—	—	—
2018-07-26	$17.80	$18.32	$17.71	$18.13	2,535,700	—	—	—	—	—
2018-07-25	$16.39	$17.78	$16.39	$17.77	3,594,200	—	—	—	—	—
2018-07-24	$15.68	$15.95	$15.62	$15.67	1,071,600	—	—	—	—	—
2018-07-23	$15.67	$15.87	$15.42	$15.63	611,100	—	—	—	—	—
2018-07-20	$16.22	$16.22	$15.69	$15.76	1,373,300	—	—	—	—	—
2018-07-19	$15.99	$16.23	$15.90	$16.21	381,800	—	—	—	—	—
2018-07-18	$15.97	$16.06	$15.88	$16.00	902,800	—	—	—	—	—
2018-07-17	$15.78	$15.99	$15.75	$15.96	387,300	—	—	—	—	—
2018-07-16	$15.84	$15.90	$15.70	$15.79	547,900	—	—	—	—	—
2018-07-13	$15.82	$15.97	$15.78	$15.82	400,800	—	—	—	—	—
2018-07-12	$15.85	$15.97	$15.71	$15.81	495,400	—	—	—	—	—
2018-07-11	$15.95	$16.17	$15.69	$15.71	450,000	—	—	—	—	—
2018-07-10	$16.34	$16.45	$16.05	$16.10	1,080,900	—	—	—	—	—
2018-07-09	$16.09	$16.30	$16.02	$16.29	806,200	—	—	—	—	—
2018-07-06	$15.92	$16.06	$15.85	$15.98	501,900	—	—	—	—	—
2018-07-05	$15.47	$15.89	$15.43	$15.87	654,900	—	—	—	—	—
2018-07-03	$15.51	$15.57	$15.33	$15.34	250,400	—	—	—	—	—
2018-07-02	$15.16	$15.46	$15.14	$15.43	363,000	—	—	—	—	—
2018-06-29	$15.39	$15.41	$15.23	$15.30	415,000	—	—	—	—	—
2018-06-28	$15.17	$15.40	$15.17	$15.33	544,600	—	—	—	—	—
2018-06-27	$15.47	$15.62	$15.17	$15.19	537,300	—	—	—	—	—
2018-06-26	$15.15	$15.56	$15.01	$15.45	710,000	—	—	—	—	—
2018-06-25	$15.35	$15.35	$15.02	$15.14	815,300	—	—	—	—	—
2018-06-22	$15.41	$15.47	$15.23	$15.29	788,000	—	—	—	—	—
2018-06-21	$15.47	$15.57	$15.27	$15.31	618,800	—	—	—	—	—
2018-06-20	$15.48	$15.59	$15.37	$15.48	544,100	—	—	—	—	—
2018-06-19	$15.36	$15.51	$15.14	$15.45	757,000	—	—	—	—	—
2018-06-18	$15.79	$15.79	$15.44	$15.49	1,156,300	—	—	—	—	—
2018-06-15	$15.87	$15.98	$15.81	$15.87	1,177,600	—	—	—	—	—
2018-06-14	$15.90	$16.04	$15.81	$15.93	563,500	—	—	—	—	—
2018-06-13	$15.66	$16.04	$15.62	$15.82	566,300	—	—	—	—	—
2018-06-12	$15.80	$16.02	$15.60	$15.64	859,900	—	—	—	—	—
2018-06-11	$15.60	$15.95	$15.58	$15.81	1,461,800	—	—	—	—	—
2018-06-08	$15.34	$15.51	$15.10	$15.48	1,044,000	—	—	—	—	—
2018-06-07	$15.33	$15.50	$15.33	$15.45	962,300	—	—	—	—	—
2018-06-06	$15.14	$15.30	$15.14	$15.29	681,500	—	—	—	—	—
2018-06-05	$14.93	$15.26	$14.89	$15.13	1,931,900	—	—	—	—	—
2018-06-04	$14.93	$14.95	$14.70	$14.94	631,100	—	—	—	—	—
2018-06-01	$14.58	$14.89	$14.52	$14.88	949,900	—	—	—	—	—
2018-05-31	$14.59	$14.79	$14.43	$14.50	569,200	—	—	—	—	—
2018-05-30	$14.50	$14.71	$14.48	$14.57	1,100,600	—	—	—	—	—
2018-05-29	$14.39	$14.50	$14.25	$14.48	694,900	—	—	—	—	—
2018-05-25	$14.39	$14.49	$14.31	$14.47	446,600	—	—	—	—	—
2018-05-24	$14.34	$14.46	$14.31	$14.36	505,000	—	—	—	—	—
2018-05-23	$14.37	$14.46	$14.28	$14.39	751,100	—	—	—	—	—
2018-05-22	$14.48	$14.67	$14.31	$14.50	762,700	—	—	—	—	—
2018-05-21	$14.42	$14.52	$14.30	$14.33	665,600	—	—	—	—	—
2018-05-18	$14.55	$14.62	$14.33	$14.33	1,134,000	—	—	—	—	—
2018-05-17	$14.07	$14.55	$14.07	$14.53	901,700	—	—	—	—	—
2018-05-16	$14.10	$14.21	$13.95	$14.12	741,300	—	—	—	—	—
2018-05-15	$14.07	$14.23	$14.03	$14.14	1,096,600	—	—	—	—	—
2018-05-14	$13.91	$14.19	$13.84	$14.10	1,022,700	—	—	—	—	—
2018-05-11	$13.77	$13.89	$13.69	$13.82	829,700	—	—	—	—	—
2018-05-10	$13.74	$13.88	$13.67	$13.82	753,100	—	—	—	—	—
2018-05-09	$13.64	$13.75	$13.48	$13.68	1,173,700	—	—	—	—	—
2018-05-08	$13.52	$13.66	$13.39	$13.63	2,501,800	—	—	—	—	—
2018-05-07	$13.45	$13.59	$13.25	$13.56	1,122,600	—	—	—	—	—
2018-05-04	$13.32	$13.61	$13.08	$13.36	1,395,400	—	—	—	—	—
2018-05-03	$12.73	$13.02	$12.73	$12.95	1,382,100	—	—	—	—	—
2018-05-02	$12.74	$13.08	$12.49	$12.84	2,554,200	—	—	—	—	—
2018-05-01	$12.75	$12.80	$12.28	$12.64	17,862,200	—	—	—	—	—
2018-04-30	$12.36	$13.02	$12.15	$12.80	2,386,700	—	—	—	—	—
2018-04-27	$13.90	$14.27	$12.23	$12.35	4,547,700	—	—	—	—	—
2018-04-26	$11.34	$11.38	$11.13	$11.15	1,199,200	—	—	—	—	—
2018-04-25	$10.96	$11.49	$10.96	$11.33	1,753,400	—	—	—	—	—
2018-04-24	$11.51	$11.74	$10.95	$11.00	1,430,000	—	—	—	—	—
2018-04-23	$11.59	$11.62	$11.41	$11.57	1,102,500	—	—	—	—	—
2018-04-20	$11.71	$11.78	$11.48	$11.53	591,500	—	—	—	—	—
2018-04-19	$11.94	$12.12	$11.63	$11.74	1,267,000	—	—	—	—	—
2018-04-18	$12.12	$12.25	$12.01	$12.03	1,794,600	—	—	—	—	—
2018-04-17	$12.50	$12.50	$11.96	$12.02	2,403,800	—	—	—	—	—
2018-04-16	$12.76	$12.76	$12.25	$12.36	1,723,100	—	—	—	—	—
2018-04-13	$12.69	$12.71	$12.48	$12.68	482,000	—	—	—	—	—
2018-04-12	$12.51	$12.67	$12.44	$12.58	496,800	—	—	—	—	—
2018-04-11	$12.21	$12.50	$12.21	$12.44	312,500	—	—	—	—	—
2018-04-10	$12.20	$12.36	$12.09	$12.29	762,900	—	—	—	—	—
2018-04-09	$12.13	$12.24	$11.98	$12.00	672,600	—	—	—	—	—
2018-04-06	$12.22	$12.39	$11.96	$12.04	612,400	—	—	—	—	—
2018-04-05	$12.42	$12.53	$12.29	$12.32	680,700	—	—	—	—	—
2018-04-04	$11.99	$12.37	$11.95	$12.33	665,700	—	—	—	—	—
2018-04-03	$12.07	$12.24	$11.98	$12.19	1,189,500	—	—	—	—	—
2018-04-02	$12.36	$12.42	$11.83	$11.94	1,203,800	—	—	—	—	—
2018-03-29	$12.43	$12.71	$12.43	$12.59	717,800	—	—	—	—	—
2018-03-28	$12.44	$12.53	$12.26	$12.36	741,100	—	—	—	—	—
2018-03-27	$12.87	$12.87	$12.40	$12.45	1,406,400	—	—	—	—	—
2018-03-26	$12.76	$12.86	$12.48	$12.84	1,695,900	—	—	—	—	—
2018-03-23	$12.95	$12.95	$12.52	$12.52	812,900	—	—	—	—	—
2018-03-22	$13.15	$13.30	$12.96	$12.96	978,200	—	—	—	—	—
2018-03-21	$13.44	$13.67	$13.39	$13.40	1,200,600	—	—	—	—	—
2018-03-20	$13.55	$13.64	$13.43	$13.46	556,400	—	—	—	—	—
2018-03-19	$13.88	$13.88	$13.41	$13.53	937,300	—	—	—	—	—
2018-03-16	$13.79	$14.02	$13.68	$13.93	1,660,600	—	—	—	—	—
2018-03-15	$14.01	$14.10	$13.70	$13.79	920,200	—	—	—	—	—
2018-03-14	$14.37	$14.38	$13.98	$14.00	1,000,300	—	—	—	—	—
2018-03-13	$14.64	$14.72	$14.25	$14.31	934,500	—	—	—	—	—
2018-03-12	$14.60	$14.74	$14.39	$14.57	1,259,300	—	—	—	—	—
2018-03-09	$14.63	$14.82	$14.51	$14.53	1,551,300	—	—	—	—	—
2018-03-08	$14.86	$14.89	$14.46	$14.50	740,900	—	—	—	—	—
2018-03-07	$14.55	$14.83	$14.48	$14.77	917,600	—	—	—	—	—
2018-03-06	$14.63	$14.75	$14.38	$14.72	996,800	—	—	—	—	—
2018-03-05	$14.45	$14.62	$14.30	$14.53	699,900	—	—	—	—	—
2018-03-02	$14.24	$14.54	$14.21	$14.52	893,600	—	—	—	—	—
2018-03-01	$14.44	$14.77	$14.32	$14.40	729,800	—	—	—	—	—
2018-02-28	$14.46	$14.68	$14.40	$14.44	885,700	—	—	—	—	—
2018-02-27	$14.75	$14.91	$14.37	$14.45	1,067,700	—	—	—	—	—
2018-02-26	$14.60	$14.85	$14.52	$14.78	621,200	—	—	—	—	—
2018-02-23	$14.60	$14.61	$14.44	$14.55	517,800	—	—	—	—	—
2018-02-22	$14.50	$14.89	$14.43	$14.51	959,600	—	—	—	—	—
2018-02-21	$14.44	$14.67	$14.40	$14.48	1,179,400	—	—	—	—	—
2018-02-20	$14.30	$14.56	$14.19	$14.31	1,039,600	—	—	—	—	—
2018-02-16	$14.21	$14.50	$14.20	$14.30	986,600	—	—	—	—	—
2018-02-15	$14.25	$14.53	$14.09	$14.29	916,000	—	—	—	—	—
2018-02-14	$13.66	$14.15	$13.63	$14.11	1,769,600	—	—	—	—	—
2018-02-13	$13.58	$13.70	$13.47	$13.62	1,225,000	—	—	—	—	—
2018-02-12	$13.47	$13.82	$13.32	$13.73	1,616,600	—	—	—	—	—
2018-02-09	$13.72	$13.76	$13.10	$13.39	1,991,000	—	—	—	—	—
2018-02-08	$14.01	$14.99	$13.46	$13.57	3,274,200	—	—	—	—	—
2018-02-07	$14.09	$14.50	$14.04	$14.33	1,528,200	—	—	—	—	—
2018-02-06	$13.71	$14.45	$13.45	$14.21	1,845,200	—	—	—	—	—
2018-02-05	$14.65	$14.78	$14.08	$14.08	1,081,200	—	—	—	—	—
2018-02-02	$15.00	$15.13	$14.74	$14.77	867,600	—	—	—	—	—
2018-02-01	$15.21	$15.34	$15.01	$15.17	629,700	—	—	—	—	—
2018-01-31	$15.32	$15.42	$15.21	$15.24	684,900	—	—	—	—	—
2018-01-30	$15.00	$15.25	$15.00	$15.16	755,100	—	—	—	—	—
2018-01-29	$15.16	$15.43	$15.10	$15.26	470,900	—	—	—	—	—
2018-01-26	$15.38	$15.38	$15.09	$15.22	591,900	—	—	—	—	—
2018-01-25	$15.66	$15.70	$15.07	$15.23	752,800	—	—	—	—	—
2018-01-24	$15.76	$15.84	$15.37	$15.56	1,517,200	—	—	—	—	—
2018-01-23	$15.76	$15.83	$15.50	$15.79	737,100	—	—	—	—	—
2018-01-22	$16.12	$16.14	$15.67	$15.80	714,800	—	—	—	—	—
2018-01-19	$16.17	$16.29	$16.10	$16.17	637,800	—	—	—	—	—
2018-01-18	$16.50	$16.60	$16.16	$16.22	793,600	—	—	—	—	—
2018-01-17	$16.39	$16.63	$16.27	$16.55	755,300	—	—	—	—	—
2018-01-16	$16.33	$16.62	$16.12	$16.29	942,100	—	—	—	—	—
2018-01-12	$15.86	$16.27	$15.81	$16.17	897,900	—	—	—	—	—
2018-01-11	$15.59	$15.88	$15.55	$15.83	659,900	—	—	—	—	—
2018-01-10	$15.63	$15.74	$15.58	$15.60	306,000	—	—	—	—	—
2018-01-09	$15.95	$16.00	$15.69	$15.74	545,100	—	—	—	—	—
2018-01-08	$15.64	$16.02	$15.57	$15.96	567,000	—	—	—	—	—
2018-01-05	$15.42	$15.71	$15.42	$15.68	650,300	—	—	—	—	—
2018-01-04	$15.42	$15.57	$15.23	$15.32	839,800	—	—	—	—	—
2018-01-03	$15.11	$15.42	$15.11	$15.38	982,500	—	—	—	—	—
2018-01-02	$14.78	$15.14	$14.67	$15.09	895,600	—	—	—	—	—
2017-12-29	$14.80	$14.90	$14.66	$14.66	529,800	—	—	—	—	—
2017-12-28	$14.69	$14.78	$14.59	$14.78	405,300	—	—	—	—	—
2017-12-27	$14.65	$14.79	$14.60	$14.61	385,400	—	—	—	—	—
2017-12-26	$14.92	$14.94	$14.62	$14.65	581,800	—	—	—	—	—
2017-12-22	$14.96	$15.14	$14.93	$14.98	565,200	—	—	—	—	—
2017-12-21	$15.21	$15.44	$15.10	$15.18	745,100	—	—	—	—	—
2017-12-20	$15.26	$15.35	$15.10	$15.24	820,000	—	—	—	—	—
2017-12-19	$15.19	$15.24	$14.96	$15.20	965,500	—	—	—	—	—
2017-12-18	$14.78	$15.25	$14.78	$15.25	843,400	—	—	—	—	—
2017-12-15	$14.46	$14.82	$14.46	$14.68	1,237,900	—	—	—	—	—
2017-12-14	$14.66	$14.76	$14.39	$14.40	767,100	—	—	—	—	—
2017-12-13	$14.75	$14.93	$14.60	$14.69	1,237,800	—	—	—	—	—
2017-12-12	$14.60	$14.85	$14.56	$14.80	878,800	—	—	—	—	—
2017-12-11	$14.57	$14.76	$14.33	$14.57	723,000	—	—	—	—	—
2017-12-08	$14.75	$14.79	$14.39	$14.59	1,363,000	—	—	—	—	—
2017-12-07	$14.73	$14.93	$14.48	$14.62	996,800	—	—	—	—	—
2017-12-06	$14.61	$14.98	$14.27	$14.39	1,467,600	—	—	—	—	—
2017-12-05	$15.01	$15.13	$14.73	$14.99	1,152,800	—	—	—	—	—
2017-12-04	$15.55	$15.60	$14.92	$14.94	948,000	—	—	—	—	—
2017-12-01	$15.71	$15.76	$14.93	$15.35	1,065,800	—	—	—	—	—
2017-11-30	$16.18	$16.22	$15.71	$15.79	826,100	—	—	—	—	—
2017-11-29	$16.76	$16.95	$16.08	$16.22	1,018,000	—	—	—	—	—
2017-11-28	$16.55	$16.80	$16.50	$16.73	540,900	—	—	—	—	—
2017-11-27	$16.64	$16.73	$16.36	$16.43	607,000	—	—	—	—	—
2017-11-24	$16.73	$16.73	$16.55	$16.63	240,700	—	—	—	—	—
2017-11-22	$16.72	$16.98	$16.63	$16.70	947,100	—	—	—	—	—
2017-11-21	$16.21	$16.72	$16.19	$16.71	765,000	—	—	—	—	—
2017-11-20	$16.07	$16.16	$15.87	$16.11	824,800	—	—	—	—	—
2017-11-17	$16.09	$16.27	$16.00	$16.09	1,104,200	—	—	—	—	—
2017-11-16	$15.91	$16.18	$15.88	$16.15	785,300	—	—	—	—	—
2017-11-15	$15.93	$16.10	$15.67	$15.89	627,800	—	—	—	—	—
2017-11-14	$16.01	$16.10	$15.94	$16.05	429,900	—	—	—	—	—
2017-11-13	$16.36	$16.44	$16.16	$16.17	745,900	—	—	—	—	—
2017-11-10	$16.09	$16.47	$16.09	$16.46	541,700	—	—	—	—	—
2017-11-09	$15.98	$16.17	$15.78	$16.16	795,300	—	—	—	—	—
2017-11-08	$16.08	$16.21	$15.96	$16.17	847,800	—	—	—	—	—
2017-11-07	$16.46	$16.49	$16.04	$16.18	574,300	—	—	—	—	—
2017-11-06	$16.12	$16.52	$16.08	$16.44	580,500	—	—	—	—	—
2017-11-03	$16.11	$16.33	$15.95	$16.12	778,900	—	—	—	—	—
2017-11-02	$16.23	$16.34	$16.00	$16.06	616,300	—	—	—	—	—
2017-11-01	$16.70	$16.70	$16.15	$16.19	842,300	—	—	—	—	—
2017-10-31	$16.41	$16.61	$16.26	$16.56	1,178,500	—	—	—	—	—
2017-10-30	$16.00	$16.46	$15.93	$16.35	1,618,800	—	—	—	—	—
2017-10-27	$15.74	$16.13	$15.49	$15.98	1,957,400	—	—	—	—	—
2017-10-26	$15.60	$16.49	$15.47	$15.74	2,328,200	—	—	—	—	—
2017-10-25	$15.75	$15.80	$15.52	$15.58	991,200	—	—	—	—	—
2017-10-24	$15.49	$15.91	$15.49	$15.89	595,700	—	—	—	—	—
2017-10-23	$15.73	$15.76	$15.44	$15.45	1,030,200	—	—	—	—	—
2017-10-20	$15.63	$15.76	$15.36	$15.68	1,026,600	—	—	—	—	—
2017-10-19	$15.87	$15.87	$15.35	$15.43	769,200	—	—	—	—	—
2017-10-18	$15.80	$16.04	$15.73	$16.01	733,400	—	—	—	—	—
2017-10-17	$15.41	$15.75	$15.32	$15.73	726,600	—	—	—	—	—
2017-10-16	$15.41	$15.57	$15.39	$15.44	561,900	—	—	—	—	—
2017-10-13	$15.63	$15.73	$15.34	$15.35	634,000	—	—	—	—	—
2017-10-12	$15.57	$15.72	$15.57	$15.64	536,700	—	—	—	—	—
2017-10-11	$15.60	$15.67	$15.48	$15.61	607,700	—	—	—	—	—
2017-10-10	$15.72	$15.82	$15.57	$15.63	438,300	—	—	—	—	—
2017-10-09	$15.88	$15.92	$15.64	$15.66	329,400	—	—	—	—	—
2017-10-06	$15.76	$15.88	$15.71	$15.82	450,200	—	—	—	—	—
2017-10-05	$15.89	$15.93	$15.68	$15.81	803,500	—	—	—	—	—
2017-10-04	$15.71	$15.96	$15.66	$15.89	766,600	—	—	—	—	—
2017-10-03	$15.57	$15.71	$15.47	$15.71	589,300	—	—	—	—	—
2017-10-02	$15.35	$15.58	$15.25	$15.58	1,196,700	—	—	—	—	—
2017-09-29	$15.32	$15.32	$15.18	$15.27	465,900	—	—	—	—	—
2017-09-28	$15.35	$15.37	$15.01	$15.35	604,400	—	—	—	—	—
2017-09-27	$15.08	$15.49	$15.00	$15.34	882,300	—	—	—	—	—
2017-09-26	$14.96	$15.09	$14.89	$14.92	628,800	—	—	—	—	—
2017-09-25	$15.25	$15.25	$14.80	$14.87	755,000	—	—	—	—	—
2017-09-22	$15.37	$15.50	$15.23	$15.31	701,100	—	—	—	—	—
2017-09-21	$15.22	$15.45	$15.15	$15.39	809,300	—	—	—	—	—
2017-09-20	$15.19	$15.39	$15.04	$15.24	990,000	—	—	—	—	—
2017-09-19	$15.33	$15.39	$15.12	$15.19	394,400	—	—	—	—	—
2017-09-18	$15.25	$15.34	$15.09	$15.32	634,000	—	—	—	—	—
2017-09-15	$15.21	$15.21	$14.95	$15.19	1,010,300	—	—	—	—	—
2017-09-14	$14.90	$15.11	$14.84	$15.05	657,100	—	—	—	—	—
2017-09-13	$15.31	$15.31	$14.90	$14.94	746,200	—	—	—	—	—
2017-09-12	$15.03	$15.41	$15.02	$15.31	950,700	—	—	—	—	—
2017-09-11	$14.67	$14.94	$14.65	$14.93	514,800	—	—	—	—	—
2017-09-08	$14.58	$14.66	$14.40	$14.48	582,900	—	—	—	—	—
2017-09-07	$14.84	$14.84	$14.46	$14.60	755,500	—	—	—	—	—
2017-09-06	$14.94	$14.94	$14.73	$14.81	531,000	—	—	—	—	—
2017-09-05	$14.98	$15.04	$14.72	$14.88	696,200	—	—	—	—	—
2017-09-01	$14.67	$15.01	$14.64	$14.99	557,600	—	—	—	—	—
2017-08-31	$14.88	$14.95	$14.64	$14.67	1,040,000	—	—	—	—	—
2017-08-30	$14.67	$14.96	$14.65	$14.80	742,100	—	—	—	—	—
2017-08-29	$14.44	$14.67	$14.41	$14.64	465,500	—	—	—	—	—
2017-08-28	$14.78	$14.80	$14.51	$14.59	693,800	—	—	—	—	—
2017-08-25	$14.71	$14.87	$14.68	$14.73	881,900	—	—	—	—	—
2017-08-24	$14.45	$14.63	$14.44	$14.60	490,000	—	—	—	—	—
2017-08-23	$14.15	$14.45	$14.11	$14.40	553,300	—	—	—	—	—
2017-08-22	$14.23	$14.34	$14.17	$14.28	547,200	—	—	—	—	—
2017-08-21	$14.19	$14.33	$14.15	$14.15	494,200	—	—	—	—	—
2017-08-18	$14.17	$14.32	$14.13	$14.17	696,400	—	—	—	—	—
2017-08-17	$14.62	$14.72	$14.29	$14.30	448,900	—	—	—	—	—
2017-08-16	$14.77	$14.92	$14.67	$14.69	334,500	—	—	—	—	—
2017-08-15	$14.85	$14.86	$14.64	$14.68	413,700	—	—	—	—	—
2017-08-14	$14.87	$14.98	$14.77	$14.85	500,400	—	—	—	—	—
2017-08-11	$14.90	$15.00	$14.57	$14.71	1,177,600	—	—	—	—	—
2017-08-10	$15.04	$15.27	$14.79	$14.99	1,063,700	—	—	—	—	—
2017-08-09	$15.28	$15.49	$15.08	$15.16	676,300	—	—	—	—	—
2017-08-08	$15.12	$15.42	$15.08	$15.21	715,000	—	—	—	—	—
2017-08-07	$15.47	$15.54	$15.00	$15.17	1,754,500	—	—	—	—	—
2017-08-04	$15.35	$15.44	$15.24	$15.43	991,200	—	—	—	—	—
2017-08-03	$15.40	$15.55	$15.19	$15.28	882,900	—	—	—	—	—
2017-08-02	$15.56	$15.71	$15.23	$15.38	1,082,400	—	—	—	—	—
2017-08-01	$15.30	$15.52	$15.18	$15.50	1,107,100	—	—	—	—	—
2017-07-31	$15.24	$15.41	$14.92	$15.15	1,682,400	—	—	—	—	—
2017-07-28	$15.36	$15.42	$15.08	$15.24	1,777,500	—	—	—	—	—
2017-07-27	$15.91	$16.53	$15.31	$15.46	3,398,800	—	—	—	—	—
2017-07-26	$16.59	$16.71	$16.30	$16.34	1,329,200	—	—	—	—	—
2017-07-25	$16.64	$16.66	$16.40	$16.54	1,629,100	—	—	—	—	—
2017-07-24	$16.54	$16.68	$16.45	$16.54	775,100	—	—	—	—	—
2017-07-21	$16.54	$16.83	$16.33	$16.56	1,159,000	—	—	—	—	—
2017-07-20	$16.46	$16.60	$16.37	$16.41	1,375,600	—	—	—	—	—
2017-07-19	$16.38	$16.72	$16.31	$16.46	1,900,800	—	—	—	—	—
2017-07-18	$16.14	$16.41	$16.13	$16.30	726,800	—	—	—	—	—
2017-07-17	$16.36	$16.55	$16.22	$16.31	1,410,800	—	—	—	—	—
2017-07-14	$16.37	$16.47	$16.30	$16.32	921,800	—	—	—	—	—
2017-07-13	$16.40	$16.50	$16.25	$16.36	1,107,100	—	—	—	—	—
2017-07-12	$16.60	$16.72	$16.37	$16.38	1,807,000	—	—	—	—	—
2017-07-11	$16.20	$16.42	$16.00	$16.36	1,927,400	—	—	—	—	—
2017-07-10	$16.67	$16.92	$16.55	$16.55	564,500	—	—	—	—	—
2017-07-07	$16.52	$16.89	$16.52	$16.74	471,800	—	—	—	—	—
2017-07-06	$16.58	$16.72	$16.34	$16.40	682,100	—	—	—	—	—
2017-07-05	$16.90	$16.96	$16.62	$16.76	395,300	—	—	—	—	—
2017-07-03	$17.08	$17.15	$16.79	$16.91	306,700	—	—	—	—	—
2017-06-30	$17.15	$17.28	$16.74	$16.92	943,100	—	—	—	—	—
2017-06-29	$17.60	$17.71	$16.80	$17.11	423,100	—	—	—	—	—
2017-06-28	$17.22	$17.62	$17.12	$17.58	309,900	—	—	—	—	—
2017-06-27	$17.48	$17.49	$17.00	$17.06	694,500	—	—	—	—	—
2017-06-26	$17.52	$17.73	$17.42	$17.50	687,900	—	—	—	—	—
2017-06-23	$17.39	$17.50	$17.24	$17.41	601,400	—	—	—	—	—
2017-06-22	$17.07	$17.43	$16.92	$17.36	489,900	—	—	—	—	—
2017-06-21	$17.34	$17.40	$17.06	$17.10	441,800	—	—	—	—	—
2017-06-20	$17.60	$17.73	$17.25	$17.31	404,900	—	—	—	—	—
2017-06-19	$17.46	$17.72	$17.43	$17.62	404,100	—	—	—	—	—
2017-06-16	$17.45	$17.68	$17.18	$17.31	1,019,000	—	—	—	—	—
2017-06-15	$17.29	$17.61	$17.29	$17.52	604,800	—	—	—	—	—
2017-06-14	$17.86	$17.89	$17.45	$17.64	478,500	—	—	—	—	—
2017-06-13	$18.44	$18.49	$17.73	$17.81	1,065,000	—	—	—	—	—
2017-06-12	$18.51	$18.57	$18.29	$18.29	489,100	—	—	—	—	—
2017-06-09	$18.75	$19.13	$18.42	$18.60	788,700	—	—	—	—	—
2017-06-08	$18.00	$18.69	$17.77	$18.68	1,116,700	—	—	—	—	—
2017-06-07	$18.21	$18.42	$17.78	$17.85	505,100	—	—	—	—	—
2017-06-06	$17.54	$18.45	$17.37	$18.20	1,108,700	—	—	—	—	—
2017-06-05	$18.07	$18.26	$17.62	$17.63	992,400	—	—	—	—	—
2017-06-02	$17.60	$18.41	$17.60	$18.02	1,176,500	—	—	—	—	—
2017-06-01	$17.24	$17.83	$17.20	$17.60	696,300	—	—	—	—	—
2017-05-31	$17.14	$17.18	$16.73	$17.13	949,300	—	—	—	—	—
2017-05-30	$16.95	$17.31	$16.84	$17.04	1,405,500	—	—	—	—	—
2017-05-26	$17.28	$17.31	$16.75	$16.95	1,002,700	—	—	—	—	—
2017-05-25	$17.66	$17.74	$17.39	$17.41	533,300	—	—	—	—	—
2017-05-24	$17.55	$17.72	$17.47	$17.58	598,300	—	—	—	—	—
2017-05-23	$17.77	$17.79	$17.26	$17.53	668,700	—	—	—	—	—
2017-05-22	$17.74	$17.92	$17.53	$17.65	454,200	—	—	—	—	—
2017-05-19	$17.40	$17.77	$17.31	$17.69	492,200	—	—	—	—	—
2017-05-18	$17.18	$17.45	$16.99	$17.36	855,000	—	—	—	—	—
2017-05-17	$18.52	$18.52	$17.25	$17.25	717,300	—	—	—	—	—
2017-05-16	$18.31	$18.54	$18.14	$18.52	553,200	—	—	—	—	—
2017-05-15	$17.75	$18.36	$17.75	$18.34	747,500	—	—	—	—	—
2017-05-12	$17.59	$17.76	$17.52	$17.64	217,000	—	—	—	—	—
2017-05-11	$17.58	$17.70	$17.43	$17.63	355,900	—	—	—	—	—
2017-05-10	$17.87	$17.94	$17.59	$17.68	497,200	—	—	—	—	—
2017-05-09	$17.87	$17.98	$17.77	$17.87	649,400	—	—	—	—	—
2017-05-08	$17.83	$17.96	$17.66	$17.84	394,700	—	—	—	—	—
2017-05-05	$17.70	$17.87	$17.62	$17.87	310,400	—	—	—	—	—
2017-05-04	$17.58	$17.71	$17.37	$17.62	604,400	—	—	—	—	—
2017-05-03	$17.50	$17.59	$17.29	$17.54	671,100	—	—	—	—	—
2017-05-02	$17.77	$18.00	$17.46	$17.55	828,000	—	—	—	—	—
2017-05-01	$17.81	$17.93	$17.56	$17.79	771,000	—	—	—	—	—
2017-04-28	$17.85	$18.22	$17.61	$17.73	1,391,700	—	—	—	—	—
2017-04-27	$18.75	$18.78	$17.45	$17.98	2,628,900	—	—	—	—	—
2017-04-26	$19.56	$19.79	$19.45	$19.59	873,800	—	—	—	—	—
2017-04-25	$19.79	$19.90	$19.53	$19.55	476,600	—	—	—	—	—
2017-04-24	$19.34	$19.58	$19.20	$19.55	551,400	—	—	—	—	—
2017-04-21	$19.33	$19.33	$18.91	$18.92	482,600	—	—	—	—	—
2017-04-20	$19.22	$19.50	$19.18	$19.33	484,700	—	—	—	—	—
2017-04-19	$19.17	$19.36	$19.00	$19.06	385,000	—	—	—	—	—
2017-04-18	$18.91	$19.07	$18.84	$19.07	809,500	—	—	—	—	—
2017-04-17	$18.65	$19.08	$18.60	$18.92	449,000	—	—	—	—	—
2017-04-13	$18.46	$18.83	$18.41	$18.51	592,600	—	—	—	—	—
2017-04-12	$18.85	$18.88	$18.45	$18.49	902,400	—	—	—	—	—
2017-04-11	$18.67	$18.88	$18.31	$18.85	637,400	—	—	—	—	—
2017-04-10	$18.90	$19.23	$18.67	$18.69	494,400	—	—	—	—	—
2017-04-07	$18.54	$18.96	$18.40	$18.86	464,100	—	—	—	—	—
2017-04-06	$18.55	$18.84	$18.44	$18.62	560,200	—	—	—	—	—
2017-04-05	$18.89	$18.99	$18.47	$18.55	452,700	—	—	—	—	—
2017-04-04	$18.50	$18.88	$18.50	$18.75	803,300	—	—	—	—	—
2017-04-03	$19.03	$19.03	$18.40	$18.60	727,900	—	—	—	—	—
2017-03-31	$19.02	$19.20	$18.88	$18.95	576,200	—	—	—	—	—
2017-03-30	$18.78	$19.21	$18.78	$19.02	857,400	—	—	—	—	—
2017-03-29	$18.99	$19.10	$18.64	$18.79	612,900	—	—	—	—	—
2017-03-28	$18.54	$19.06	$18.46	$19.04	512,600	—	—	—	—	—
2017-03-27	$18.50	$18.88	$18.37	$18.64	852,700	—	—	—	—	—
2017-03-24	$18.93	$19.21	$18.69	$18.75	545,000	—	—	—	—	—
2017-03-23	$18.60	$18.85	$18.46	$18.81	561,900	—	—	—	—	—
2017-03-22	$18.16	$18.57	$18.15	$18.55	737,700	—	—	—	—	—
2017-03-21	$19.32	$19.32	$18.27	$18.28	590,800	—	—	—	—	—
2017-03-20	$18.99	$19.29	$18.81	$19.22	533,100	—	—	—	—	—
2017-03-17	$19.07	$19.17	$18.80	$19.12	1,110,800	—	—	—	—	—
2017-03-16	$18.80	$19.21	$18.45	$18.99	900,700	—	—	—	—	—
2017-03-15	$18.65	$18.90	$18.62	$18.71	694,800	—	—	—	—	—
2017-03-14	$18.22	$18.65	$18.08	$18.57	421,600	—	—	—	—	—
2017-03-13	$18.33	$18.58	$18.27	$18.35	433,700	—	—	—	—	—
2017-03-10	$18.23	$18.51	$18.09	$18.33	574,300	—	—	—	—	—
2017-03-09	$18.22	$18.33	$18.01	$18.02	664,600	—	—	—	—	—
2017-03-08	$18.34	$18.47	$18.22	$18.24	420,500	—	—	—	—	—
2017-03-07	$18.37	$18.49	$18.20	$18.33	496,500	—	—	—	—	—
2017-03-06	$18.48	$18.54	$18.20	$18.34	573,800	—	—	—	—	—
2017-03-03	$18.86	$18.88	$18.59	$18.69	461,800	—	—	—	—	—
2017-03-02	$19.28	$19.32	$18.77	$18.79	591,300	—	—	—	—	—
2017-03-01	$19.26	$19.63	$19.26	$19.38	751,900	—	—	—	—	—
2017-02-28	$19.05	$19.05	$18.68	$18.93	868,600	—	—	—	—	—
2017-02-27	$18.63	$19.16	$18.53	$19.14	757,000	—	—	—	—	—
2017-02-24	$18.72	$18.87	$18.49	$18.66	1,113,100	—	—	—	—	—
2017-02-23	$19.32	$19.33	$18.90	$19.00	1,069,500	—	—	—	—	—
2017-02-22	$19.30	$19.44	$19.11	$19.32	654,400	—	—	—	—	—
2017-02-21	$19.30	$19.82	$19.30	$19.49	624,100	—	—	—	—	—
2017-02-17	$19.26	$19.68	$19.07	$19.42	744,000	—	—	—	—	—
2017-02-16	$19.48	$19.53	$19.05	$19.28	462,400	—	—	—	—	—
2017-02-15	$19.16	$19.53	$18.96	$19.42	543,100	—	—	—	—	—
2017-02-14	$18.82	$19.28	$18.76	$19.26	659,000	—	—	—	—	—
2017-02-13	$18.90	$19.00	$18.78	$18.92	625,600	—	—	—	—	—
2017-02-10	$18.82	$18.83	$18.54	$18.70	473,300	—	—	—	—	—
2017-02-09	$18.63	$18.79	$18.48	$18.64	1,034,900	—	—	—	—	—
2017-02-08	$18.71	$18.80	$18.38	$18.59	1,098,200	—	—	—	—	—
2017-02-07	$17.97	$19.34	$17.85	$18.75	3,142,400	—	—	—	—	—
2017-02-06	$18.08	$18.21	$17.81	$17.98	1,505,200	—	—	—	—	—
2017-02-03	$18.11	$18.34	$17.91	$18.20	953,600	—	—	—	—	—
2017-02-02	$18.08	$18.11	$17.73	$17.92	939,600	—	—	—	—	—
2017-02-01	$18.27	$18.35	$17.92	$18.11	755,000	—	—	—	—	—
2017-01-31	$17.79	$18.02	$17.53	$18.02	869,400	—	—	—	—	—
2017-01-30	$17.84	$18.06	$17.59	$17.87	676,700	—	—	—	—	—
2017-01-27	$17.97	$18.21	$17.86	$18.00	579,600	—	—	—	—	—
2017-01-26	$17.96	$18.02	$17.69	$17.88	629,200	—	—	—	—	—
2017-01-25	$18.21	$18.21	$17.76	$17.90	651,100	—	—	—	—	—
2017-01-24	$17.84	$18.25	$17.74	$18.00	1,097,800	—	—	—	—	—
2017-01-23	$17.26	$17.66	$17.26	$17.66	690,500	—	—	—	—	—
2017-01-20	$17.07	$17.43	$17.02	$17.34	607,500	—	—	—	—	—
2017-01-19	$17.53	$17.60	$16.96	$17.05	1,118,300	—	—	—	—	—
2017-01-18	$17.44	$17.72	$17.19	$17.60	553,200	—	—	—	—	—
2017-01-17	$17.32	$17.37	$17.06	$17.35	1,683,600	—	—	—	—	—
2017-01-13	$17.37	$17.72	$17.33	$17.48	747,900	—	—	—	—	—
2017-01-12	$17.12	$17.30	$16.50	$17.22	642,300	—	—	—	—	—
2017-01-11	$16.68	$16.88	$16.45	$16.82	338,100	—	—	—	—	—
2017-01-10	$16.25	$16.80	$16.23	$16.66	802,000	—	—	—	—	—
2017-01-09	$16.48	$16.54	$16.06	$16.27	969,300	—	—	—	—	—
2017-01-06	$16.67	$16.67	$16.33	$16.41	387,000	—	—	—	—	—
2017-01-05	$16.72	$16.81	$16.40	$16.55	506,500	—	—	—	—	—
2017-01-04	$16.83	$17.05	$16.80	$16.95	520,300	—	—	—	—	—
2017-01-03	$16.92	$17.25	$16.54	$16.75	499,400	—	—	—	—	—
2016-12-30	$16.95	$17.01	$16.49	$16.71	680,300	—	—	—	—	—
2016-12-29	$17.02	$17.11	$16.66	$16.95	473,100	—	—	—	—	—
2016-12-28	$17.46	$17.46	$17.01	$17.06	619,800	—	—	—	—	—
2016-12-27	$17.12	$17.49	$17.03	$17.36	482,000	—	—	—	—	—
2016-12-23	$17.12	$17.20	$16.91	$17.11	244,300	—	—	—	—	—
2016-12-22	$17.13	$17.18	$16.87	$17.12	507,500	—	—	—	—	—
2016-12-21	$17.00	$17.20	$16.85	$17.07	486,100	—	—	—	—	—
2016-12-20	$17.00	$17.02	$16.72	$16.98	549,000	—	—	—	—	—
2016-12-19	$16.86	$17.06	$16.67	$16.99	650,600	—	—	—	—	—
2016-12-16	$16.64	$17.00	$16.33	$16.75	920,800	—	—	—	—	—
2016-12-15	$16.67	$16.89	$16.19	$16.69	469,800	—	—	—	—	—
2016-12-14	$16.57	$16.93	$16.37	$16.63	893,100	—	—	—	—	—
2016-12-13	$17.19	$17.25	$16.42	$16.69	883,100	—	—	—	—	—
2016-12-12	$16.93	$17.11	$16.71	$17.10	628,700	—	—	—	—	—
2016-12-09	$16.90	$17.14	$16.83	$17.05	505,800	—	—	—	—	—
2016-12-08	$16.48	$16.91	$16.35	$16.91	856,300	—	—	—	—	—
2016-12-07	$15.96	$16.41	$15.85	$16.39	745,000	—	—	—	—	—
2016-12-06	$15.85	$16.10	$15.70	$16.06	626,000	—	—	—	—	—
2016-12-05	$15.51	$15.83	$15.13	$15.71	727,300	—	—	—	—	—
2016-12-02	$15.09	$15.33	$14.95	$15.29	720,200	—	—	—	—	—
2016-12-01	$16.02	$16.02	$14.92	$15.10	1,634,500	—	—	—	—	—
2016-11-30	$16.12	$16.27	$15.77	$16.03	562,500	—	—	—	—	—
2016-11-29	$16.08	$16.15	$15.84	$15.98	934,600	—	—	—	—	—
2016-11-28	$16.70	$16.76	$16.23	$16.25	713,300	—	—	—	—	—
2016-11-25	$16.65	$16.90	$16.48	$16.87	328,100	—	—	—	—	—
2016-11-23	$16.37	$16.70	$16.10	$16.63	422,500	—	—	—	—	—
2016-11-22	$16.45	$16.47	$16.23	$16.46	714,400	—	—	—	—	—
2016-11-21	$16.34	$16.57	$16.01	$16.34	512,000	—	—	—	—	—
2016-11-18	$16.05	$16.30	$15.80	$16.21	525,900	—	—	—	—	—
2016-11-17	$16.02	$16.32	$15.80	$16.05	684,800	—	—	—	—	—
2016-11-16	$16.04	$16.10	$15.66	$15.92	650,700	—	—	—	—	—
2016-11-15	$15.95	$16.27	$15.61	$16.11	1,076,200	—	—	—	—	—
2016-11-14	$16.20	$16.20	$15.74	$15.90	1,509,900	—	—	—	—	—
2016-11-11	$15.23	$15.75	$15.14	$15.64	1,001,900	—	—	—	—	—
2016-11-10	$15.48	$15.71	$14.95	$15.20	774,100	—	—	—	—	—
2016-11-09	$14.48	$15.22	$14.48	$15.10	716,400	—	—	—	—	—
2016-11-08	$14.78	$14.94	$14.58	$14.80	434,700	—	—	—	—	—
2016-11-07	$14.77	$14.98	$14.60	$14.94	609,100	—	—	—	—	—
2016-11-04	$14.13	$14.60	$14.08	$14.26	515,700	—	—	—	—	—
2016-11-03	$14.58	$14.67	$14.11	$14.17	824,600	—	—	—	—	—
2016-11-02	$14.65	$14.76	$14.36	$14.38	545,500	—	—	—	—	—
2016-11-01	$14.94	$15.00	$14.48	$14.64	487,900	—	—	—	—	—
2016-10-31	$14.62	$15.05	$14.53	$14.94	742,800	—	—	—	—	—
2016-10-28	$14.69	$14.89	$14.51	$14.57	718,400	—	—	—	—	—
2016-10-27	$15.00	$15.03	$14.56	$14.67	541,700	—	—	—	—	—
2016-10-26	$15.15	$15.20	$14.67	$14.88	1,211,800	—	—	—	—	—
2016-10-25	$15.01	$16.42	$14.41	$15.36	2,207,100	—	—	—	—	—
2016-10-24	$15.11	$15.23	$14.93	$15.12	803,200	—	—	—	—	—
2016-10-21	$14.86	$14.94	$14.38	$14.83	592,500	—	—	—	—	—
2016-10-20	$14.68	$14.96	$14.52	$14.92	736,300	—	—	—	—	—
2016-10-19	$14.59	$14.78	$14.39	$14.73	453,900	—	—	—	—	—
2016-10-18	$14.21	$14.65	$13.96	$14.60	975,800	—	—	—	—	—
2016-10-17	$13.89	$14.07	$13.81	$14.04	335,300	—	—	—	—	—
2016-10-14	$14.12	$14.19	$13.80	$13.91	468,200	—	—	—	—	—
2016-10-13	$14.12	$14.19	$13.91	$14.08	405,000	—	—	—	—	—
2016-10-12	$14.27	$14.38	$14.11	$14.32	335,300	—	—	—	—	—
2016-10-11	$14.49	$14.65	$14.05	$14.28	580,800	—	—	—	—	—
2016-10-10	$14.36	$14.63	$14.36	$14.63	426,500	—	—	—	—	—
2016-10-07	$14.37	$14.50	$14.09	$14.20	307,000	—	—	—	—	—
2016-10-06	$14.39	$14.39	$14.09	$14.32	335,100	—	—	—	—	—
2016-10-05	$14.39	$14.72	$14.30	$14.40	721,900	—	—	—	—	—
2016-10-04	$14.26	$14.54	$14.10	$14.29	690,700	—	—	—	—	—
2016-10-03	$13.97	$14.15	$13.86	$14.13	657,100	—	—	—	—	—
2016-09-30	$13.76	$14.14	$13.61	$14.05	729,600	—	—	—	—	—
2016-09-29	$13.89	$14.06	$13.62	$13.67	540,400	—	—	—	—	—
2016-09-28	$13.77	$14.14	$13.60	$13.78	532,300	—	—	—	—	—
2016-09-27	$13.61	$13.79	$13.32	$13.78	691,300	—	—	—	—	—
2016-09-26	$13.94	$13.94	$13.61	$13.62	714,800	—	—	—	—	—
2016-09-23	$14.22	$14.42	$13.98	$14.04	439,800	—	—	—	—	—
2016-09-22	$14.11	$14.43	$14.11	$14.40	732,700	—	—	—	—	—
2016-09-21	$14.04	$14.30	$13.83	$14.01	742,500	—	—	—	—	—
2016-09-20	$14.09	$14.17	$13.85	$13.96	761,800	—	—	—	—	—
2016-09-19	$14.30	$14.56	$14.21	$14.37	521,900	—	—	—	—	—
2016-09-16	$14.63	$14.71	$13.97	$14.11	1,376,000	—	—	—	—	—
2016-09-15	$14.15	$14.72	$14.11	$14.69	825,500	—	—	—	—	—
2016-09-14	$13.92	$14.17	$13.75	$14.14	609,200	—	—	—	—	—
2016-09-13	$14.20	$14.28	$13.64	$13.93	1,727,200	—	—	—	—	—
2016-09-12	$13.67	$14.25	$13.51	$14.23	660,900	—	—	—	—	—
2016-09-09	$14.12	$14.18	$13.56	$13.77	1,254,900	—	—	—	—	—
2016-09-08	$13.86	$14.36	$13.73	$14.29	1,108,400	—	—	—	—	—
2016-09-07	$13.80	$13.80	$13.51	$13.74	530,000	—	—	—	—	—
2016-09-06	$14.11	$14.11	$13.67	$13.78	725,300	—	—	—	—	—
2016-09-02	$14.05	$14.15	$13.96	$14.10	468,600	—	—	—	—	—
2016-09-01	$13.88	$14.02	$13.55	$13.95	568,000	—	—	—	—	—
2016-08-31	$13.85	$13.99	$13.61	$13.90	405,900	—	—	—	—	—
2016-08-30	$13.91	$14.18	$13.83	$13.90	309,100	—	—	—	—	—
2016-08-29	$13.83	$14.17	$13.79	$13.95	400,000	—	—	—	—	—
2016-08-26	$13.86	$14.14	$13.70	$13.84	420,800	—	—	—	—	—
2016-08-25	$13.91	$14.04	$13.77	$13.82	412,100	—	—	—	—	—
2016-08-24	$14.29	$14.40	$13.88	$13.97	461,200	—	—	—	—	—
2016-08-23	$14.05	$14.44	$14.05	$14.35	629,200	—	—	—	—	—
2016-08-22	$14.04	$14.12	$13.76	$13.96	370,800	—	—	—	—	—
2016-08-19	$13.86	$14.38	$13.82	$14.14	525,600	—	—	—	—	—
2016-08-18	$13.77	$13.97	$13.68	$13.87	409,100	—	—	—	—	—
2016-08-17	$14.02	$14.06	$13.71	$13.74	389,900	—	—	—	—	—
2016-08-16	$14.31	$14.49	$13.95	$14.06	854,600	—	—	—	—	—
2016-08-15	$14.01	$14.39	$14.01	$14.37	592,400	—	—	—	—	—
2016-08-12	$13.73	$13.99	$13.57	$13.92	438,400	—	—	—	—	—
2016-08-11	$13.71	$13.87	$13.55	$13.70	453,800	—	—	—	—	—
2016-08-10	$13.75	$13.84	$13.47	$13.65	489,700	—	—	—	—	—
2016-08-09	$13.87	$13.90	$13.65	$13.75	415,800	—	—	—	—	—
2016-08-08	$13.86	$14.04	$13.75	$13.81	601,100	—	—	—	—	—
2016-08-05	$13.41	$13.95	$13.34	$13.84	937,500	—	—	—	—	—
2016-08-04	$13.16	$13.34	$13.06	$13.27	847,800	—	—	—	—	—
2016-08-03	$12.90	$13.17	$12.82	$13.11	1,102,600	—	—	—	—	—
2016-08-02	$13.50	$13.59	$12.92	$12.95	609,600	—	—	—	—	—
2016-08-01	$13.46	$13.68	$13.29	$13.47	1,042,900	—	—	—	—	—
2016-07-29	$13.57	$13.68	$13.37	$13.44	1,051,700	—	—	—	—	—
2016-07-28	$14.03	$14.15	$13.25	$13.56	1,309,400	—	—	—	—	—
2016-07-27	$14.57	$15.31	$13.46	$14.10	4,094,600	—	—	—	—	—
2016-07-26	$15.74	$16.37	$15.67	$16.20	1,435,500	—	—	—	—	—
2016-07-25	$15.72	$15.78	$15.45	$15.73	794,400	—	—	—	—	—
2016-07-22	$15.70	$15.77	$15.55	$15.76	710,100	—	—	—	—	—
2016-07-21	$15.80	$15.80	$15.56	$15.71	540,300	—	—	—	—	—
2016-07-20	$15.68	$15.86	$15.56	$15.80	754,100	—	—	—	—	—
2016-07-19	$15.66	$15.85	$15.54	$15.65	406,900	—	—	—	—	—
2016-07-18	$15.58	$15.96	$15.50	$15.80	870,900	—	—	—	—	—
2016-07-15	$15.68	$15.75	$15.30	$15.50	542,700	—	—	—	—	—
2016-07-14	$15.11	$15.70	$15.11	$15.54	953,800	—	—	—	—	—
2016-07-13	$15.07	$15.25	$14.75	$15.11	917,200	—	—	—	—	—
2016-07-12	$14.72	$15.16	$14.70	$15.07	986,400	—	—	—	—	—
2016-07-11	$14.27	$14.65	$14.23	$14.51	552,700	—	—	—	—	—
2016-07-08	$13.50	$14.19	$13.34	$14.17	673,600	—	—	—	—	—
2016-07-07	$12.95	$13.59	$12.95	$13.32	840,200	—	—	—	—	—
2016-07-06	$12.80	$13.10	$12.57	$12.93	1,129,500	—	—	—	—	—
2016-07-05	$13.53	$13.54	$12.63	$12.87	632,100	—	—	—	—	—
2016-07-01	$13.65	$13.97	$13.58	$13.68	601,300	—	—	—	—	—
2016-06-30	$13.53	$13.69	$13.36	$13.68	614,000	—	—	—	—	—
2016-06-29	$13.27	$13.59	$13.10	$13.52	1,070,400	—	—	—	—	—
2016-06-28	$13.44	$13.53	$13.02	$13.30	1,079,300	—	—	—	—	—
2016-06-27	$13.76	$13.76	$12.91	$13.14	1,331,500	—	—	—	—	—
2016-06-24	$14.74	$14.92	$13.83	$14.00	1,192,200	—	—	—	—	—
2016-06-23	$15.16	$15.49	$15.03	$15.48	674,500	—	—	—	—	—
2016-06-22	$15.09	$15.36	$14.92	$14.94	676,100	—	—	—	—	—
2016-06-21	$15.22	$15.30	$14.71	$15.03	628,400	—	—	—	—	—
2016-06-20	$15.42	$15.54	$15.23	$15.25	531,200	—	—	—	—	—
2016-06-17	$15.27	$15.56	$15.05	$15.19	1,105,200	—	—	—	—	—
2016-06-16	$14.88	$15.14	$14.56	$15.07	730,700	—	—	—	—	—
2016-06-15	$15.10	$15.31	$14.96	$14.98	661,100	—	—	—	—	—
2016-06-14	$15.00	$15.20	$14.72	$15.05	1,152,000	—	—	—	—	—
2016-06-13	$14.96	$15.44	$14.86	$14.99	690,600	—	—	—	—	—
2016-06-10	$15.36	$15.46	$14.80	$15.00	937,500	—	—	—	—	—
2016-06-09	$15.69	$15.79	$15.44	$15.55	503,800	—	—	—	—	—
2016-06-08	$15.79	$15.93	$15.59	$15.82	649,500	—	—	—	—	—
2016-06-07	$15.64	$15.97	$15.51	$15.72	1,453,700	—	—	—	—	—
2016-06-06	$15.33	$15.91	$15.28	$15.63	1,341,500	—	—	—	—	—
2016-06-03	$15.36	$15.42	$14.89	$15.34	1,157,600	—	—	—	—	—
2016-06-02	$14.70	$15.25	$14.70	$15.23	973,300	—	—	—	—	—
2016-06-01	$14.62	$14.87	$14.15	$14.77	764,000	—	—	—	—	—
2016-05-31	$14.19	$14.70	$14.15	$14.62	1,914,400	—	—	—	—	—
2016-05-27	$14.07	$14.24	$14.01	$14.20	632,000	—	—	—	—	—
2016-05-26	$13.95	$14.11	$13.77	$14.07	564,100	—	—	—	—	—
2016-05-25	$13.54	$14.03	$13.54	$13.89	1,422,800	—	—	—	—	—
2016-05-24	$13.20	$13.48	$13.15	$13.44	1,522,500	—	—	—	—	—
2016-05-23	$12.93	$13.58	$12.93	$13.16	1,285,200	—	—	—	—	—
2016-05-20	$12.95	$13.05	$12.69	$12.83	1,026,900	—	—	—	—	—
2016-05-19	$12.66	$12.93	$12.46	$12.58	869,300	—	—	—	—	—
2016-05-18	$12.52	$12.99	$12.52	$12.81	815,600	—	—	—	—	—
2016-05-17	$12.44	$12.96	$12.31	$12.60	747,900	—	—	—	—	—
2016-05-16	$12.52	$12.70	$12.35	$12.46	1,082,800	—	—	—	—	—
2016-05-13	$12.33	$12.71	$12.22	$12.46	1,936,500	—	—	—	—	—
2016-05-12	$13.11	$13.25	$12.06	$12.27	1,644,400	—	—	—	—	—
2016-05-11	$13.08	$13.32	$12.97	$13.06	678,700	—	—	—	—	—
2016-05-10	$12.88	$13.20	$12.75	$13.15	1,342,200	—	—	—	—	—
2016-05-09	$13.15	$13.36	$12.87	$12.98	876,100	—	—	—	—	—
2016-05-06	$13.14	$13.31	$12.80	$13.16	1,950,900	—	—	—	—	—
2016-05-05	$13.32	$13.38	$12.93	$13.23	1,473,000	—	—	—	—	—
2016-05-04	$13.27	$13.83	$13.16	$13.18	1,078,800	—	—	—	—	—
2016-05-03	$13.08	$13.50	$13.08	$13.42	2,113,800	—	—	—	—	—
2016-05-02	$13.32	$13.42	$12.98	$13.26	1,980,900	—	—	—	—	—
2016-04-29	$13.27	$13.38	$12.92	$13.37	3,770,500	—	—	—	—	—
2016-04-28	$13.65	$14.53	$12.54	$13.40	3,777,700	—	—	—	—	—
2016-04-27	$14.94	$15.08	$14.42	$15.01	1,958,000	—	—	—	—	—
2016-04-26	$16.22	$17.10	$14.52	$14.95	9,840,400	—	—	—	—	—
2016-04-25	$14.17	$14.22	$12.35	$13.01	3,068,300	—	—	—	—	—
2016-04-22	$13.18	$14.47	$13.18	$14.28	2,528,600	—	—	—	—	—
2016-04-21	$13.28	$13.38	$12.94	$13.20	1,154,600	—	—	—	—	—
2016-04-20	$13.10	$13.47	$12.88	$13.25	796,500	—	—	—	—	—
2016-04-19	$13.60	$13.77	$13.04	$13.13	1,140,900	—	—	—	—	—
2016-04-18	$13.45	$13.77	$13.33	$13.54	704,000	—	—	—	—	—
2016-04-15	$13.41	$13.63	$13.17	$13.55	1,120,600	—	—	—	—	—
2016-04-14	$12.77	$13.55	$12.65	$13.46	1,017,900	—	—	—	—	—
2016-04-13	$12.61	$12.76	$12.43	$12.74	736,400	—	—	—	—	—
2016-04-12	$12.41	$12.80	$12.36	$12.50	781,900	—	—	—	—	—
2016-04-11	$12.58	$12.83	$12.29	$12.39	752,900	—	—	—	—	—
2016-04-08	$12.47	$12.84	$12.43	$12.48	545,800	—	—	—	—	—
2016-04-07	$12.66	$12.82	$12.24	$12.31	952,400	—	—	—	—	—
2016-04-06	$12.40	$12.90	$12.35	$12.78	825,900	—	—	—	—	—
2016-04-05	$12.75	$12.83	$12.32	$12.40	900,200	—	—	—	—	—
2016-04-04	$13.10	$13.41	$12.76	$12.83	674,100	—	—	—	—	—
2016-04-01	$13.05	$13.23	$12.87	$13.11	585,300	—	—	—	—	—
2016-03-31	$13.23	$13.26	$12.80	$13.18	754,600	—	—	—	—	—
2016-03-30	$13.18	$13.45	$12.97	$13.22	561,800	—	—	—	—	—
2016-03-29	$12.67	$13.19	$12.49	$13.08	760,100	—	—	—	—	—
2016-03-28	$12.72	$12.78	$12.43	$12.68	372,600	—	—	—	—	—
2016-03-24	$12.55	$12.76	$12.34	$12.71	552,000	—	—	—	—	—
2016-03-23	$13.66	$13.68	$12.64	$12.65	863,700	—	—	—	—	—
2016-03-22	$13.50	$13.87	$13.39	$13.73	511,800	—	—	—	—	—
2016-03-21	$13.53	$13.81	$13.50	$13.59	624,400	—	—	—	—	—
2016-03-18	$13.21	$13.64	$13.19	$13.60	1,423,000	—	—	—	—	—
2016-03-17	$12.77	$13.28	$12.72	$13.13	800,800	—	—	—	—	—
2016-03-16	$12.28	$12.88	$12.28	$12.81	460,600	—	—	—	—	—
2016-03-15	$12.78	$12.87	$12.34	$12.40	547,400	—	—	—	—	—
2016-03-14	$13.00	$13.27	$12.78	$12.81	784,900	—	—	—	—	—
2016-03-11	$12.82	$13.14	$12.71	$13.04	804,400	—	—	—	—	—
2016-03-10	$12.67	$12.88	$12.49	$12.69	866,800	—	—	—	—	—
2016-03-09	$12.54	$12.80	$12.40	$12.61	1,179,000	—	—	—	—	—
2016-03-08	$12.36	$12.65	$12.20	$12.50	1,554,400	—	—	—	—	—
2016-03-07	$12.18	$12.72	$12.12	$12.50	1,865,500	—	—	—	—	—
2016-03-04	$12.17	$12.53	$11.88	$12.24	1,571,300	—	—	—	—	—
2016-03-03	$11.85	$12.21	$11.78	$12.09	1,606,100	—	—	—	—	—
2016-03-02	$11.40	$12.03	$11.35	$11.84	2,014,000	—	—	—	—	—
2016-03-01	$11.54	$11.67	$11.38	$11.40	1,060,300	—	—	—	—	—
2016-02-29	$11.44	$11.77	$11.37	$11.38	1,465,300	—	—	—	—	—
2016-02-26	$11.56	$11.73	$11.18	$11.41	941,200	—	—	—	—	—
2016-02-25	$11.29	$11.63	$10.98	$11.51	1,425,800	—	—	—	—	—
2016-02-24	$10.91	$11.32	$10.74	$11.24	1,364,700	—	—	—	—	—
2016-02-23	$11.65	$11.81	$11.03	$11.06	1,019,600	—	—	—	—	—
2016-02-22	$11.30	$11.95	$11.25	$11.74	2,638,800	—	—	—	—	—
2016-02-19	$11.00	$11.29	$10.86	$11.11	1,311,300	—	—	—	—	—
2016-02-18	$11.12	$11.20	$10.78	$11.09	1,573,200	—	—	—	—	—
2016-02-17	$10.95	$11.89	$10.80	$11.02	3,756,100	—	—	—	—	—
2016-02-16	$9.68	$10.87	$9.68	$10.81	2,550,100	—	—	—	—	—
2016-02-12	$11.95	$12.12	$9.69	$9.98	4,644,400	—	—	—	—	—
2016-02-11	$11.91	$12.02	$11.33	$11.61	1,794,000	—	—	—	—	—
2016-02-10	$11.95	$12.39	$11.89	$12.15	902,600	—	—	—	—	—
2016-02-09	$11.80	$12.10	$11.51	$11.88	1,072,400	—	—	—	—	—
2016-02-08	$12.64	$12.75	$11.66	$11.97	1,228,800	—	—	—	—	—
2016-02-05	$13.10	$13.15	$12.84	$12.88	880,300	—	—	—	—	—
2016-02-04	$12.80	$13.24	$12.60	$13.18	1,144,600	—	—	—	—	—
2016-02-03	$12.74	$13.03	$12.33	$12.80	1,070,100	—	—	—	—	—
2016-02-02	$12.96	$13.00	$12.47	$12.60	907,100	—	—	—	—	—
2016-02-01	$13.45	$13.53	$12.71	$13.13	1,379,800	—	—	—	—	—
2016-01-29	$12.22	$13.60	$12.22	$13.60	1,947,900	—	—	—	—	—
2016-01-28	$11.98	$12.53	$11.91	$12.16	1,557,800	—	—	—	—	—
2016-01-27	$12.46	$12.61	$11.96	$12.13	1,653,100	—	—	—	—	—
2016-01-26	$12.38	$12.67	$12.30	$12.61	1,262,100	—	—	—	—	—
2016-01-25	$12.37	$12.55	$12.13	$12.27	1,534,100	—	—	—	—	—
2016-01-22	$12.48	$12.81	$12.40	$12.52	1,807,300	—	—	—	—	—
2016-01-21	$11.49	$12.95	$11.49	$12.22	1,897,000	—	—	—	—	—
2016-01-20	$11.19	$11.79	$10.52	$11.47	2,253,100	—	—	—	—	—
2016-01-19	$11.79	$12.02	$11.28	$11.41	1,820,800	—	—	—	—	—
2016-01-15	$11.94	$12.07	$11.43	$11.54	1,559,700	—	—	—	—	—
2016-01-14	$11.88	$12.60	$11.80	$12.33	1,924,700	—	—	—	—	—
2016-01-13	$11.55	$13.05	$11.44	$11.78	3,596,800	—	—	—	—	—
2016-01-12	$12.21	$12.28	$11.21	$11.55	1,804,900	—	—	—	—	—
2016-01-11	$12.69	$12.78	$11.94	$12.10	1,234,900	—	—	—	—	—
2016-01-08	$12.88	$13.22	$12.62	$12.67	1,991,400	—	—	—	—	—
2016-01-07	$12.95	$13.39	$12.63	$12.75	1,668,500	—	—	—	—	—
2016-01-06	$13.17	$13.36	$12.91	$13.25	1,839,800	—	—	—	—	—
2016-01-05	$14.04	$14.13	$13.35	$13.43	1,412,900	—	—	—	—	—
2016-01-04	$13.78	$14.74	$13.53	$14.04	2,092,300	—	—	—	—	—
2015-12-31	$13.63	$13.74	$13.19	$13.33	624,000	—	—	—	—	—
2015-12-30	$13.64	$13.95	$13.44	$13.71	830,300	—	—	—	—	—
2015-12-29	$13.79	$13.92	$13.50	$13.70	757,200	—	—	—	—	—
2015-12-28	$13.83	$14.05	$13.66	$13.70	657,700	—	—	—	—	—
2015-12-24	$13.84	$14.00	$13.62	$13.92	453,900	—	—	—	—	—
2015-12-23	$13.68	$14.01	$13.61	$13.80	865,000	—	—	—	—	—
2015-12-22	$13.24	$13.86	$13.21	$13.66	1,118,300	—	—	—	—	—
2015-12-21	$12.89	$13.31	$12.74	$13.19	1,302,900	—	—	—	—	—
2015-12-18	$13.06	$13.45	$12.83	$12.88	1,729,200	—	—	—	—	—
2015-12-17	$13.97	$14.13	$13.04	$13.08	2,332,200	—	—	—	—	—
2015-12-16	$14.28	$14.49	$13.86	$13.90	2,048,500	—	—	—	—	—
2015-12-15	$14.37	$14.61	$14.17	$14.28	1,167,500	—	—	—	—	—
2015-12-14	$15.05	$15.10	$14.40	$14.43	1,328,800	—	—	—	—	—
2015-12-11	$15.39	$15.53	$15.08	$15.10	750,300	—	—	—	—	—
2015-12-10	$15.07	$15.57	$15.01	$15.55	940,700	—	—	—	—	—
2015-12-09	$15.53	$15.85	$15.02	$15.09	792,900	—	—	—	—	—
2015-12-08	$15.47	$15.94	$15.18	$15.61	915,900	—	—	—	—	—
2015-12-07	$15.92	$16.18	$15.56	$15.69	1,031,600	—	—	—	—	—
2015-12-04	$15.62	$16.02	$15.17	$16.00	878,700	—	—	—	—	—
2015-12-03	$16.34	$16.39	$15.52	$15.62	868,000	—	—	—	—	—
2015-12-02	$16.33	$16.47	$16.21	$16.29	1,094,200	—	—	—	—	—
2015-12-01	$16.50	$16.70	$16.24	$16.34	979,900	—	—	—	—	—
2015-11-30	$16.14	$16.55	$16.06	$16.47	1,183,800	—	—	—	—	—
2015-11-27	$16.06	$16.23	$15.93	$16.10	309,800	—	—	—	—	—
2015-11-25	$15.99	$16.23	$15.85	$16.09	694,900	—	—	—	—	—
2015-11-24	$15.71	$16.02	$15.54	$15.98	689,000	—	—	—	—	—
2015-11-23	$15.76	$15.95	$15.58	$15.85	772,300	—	—	—	—	—
2015-11-20	$15.50	$16.04	$15.47	$15.85	872,500	—	—	—	—	—
2015-11-19	$15.68	$15.76	$15.39	$15.48	763,200	—	—	—	—	—
2015-11-18	$15.52	$15.71	$15.33	$15.65	1,065,500	—	—	—	—	—
2015-11-17	$16.00	$16.13	$15.46	$15.52	1,003,900	—	—	—	—	—
2015-11-16	$15.44	$16.11	$15.35	$16.02	1,077,200	—	—	—	—	—
2015-11-13	$15.29	$16.00	$15.21	$15.40	1,459,900	—	—	—	—	—
2015-11-12	$16.10	$16.10	$15.33	$15.40	1,062,600	—	—	—	—	—
2015-11-11	$16.19	$16.20	$15.86	$16.03	787,500	—	—	—	—	—
2015-11-10	$17.17	$17.29	$15.91	$16.13	1,525,800	—	—	—	—	—
2015-11-09	$17.74	$17.77	$17.28	$17.45	753,700	—	—	—	—	—
2015-11-06	$17.12	$18.02	$16.80	$17.84	1,008,000	—	—	—	—	—
2015-11-05	$17.66	$17.73	$17.05	$17.25	920,400	—	—	—	—	—
2015-11-04	$18.33	$18.41	$17.47	$17.62	1,426,200	—	—	—	—	—
2015-11-03	$17.82	$18.92	$17.81	$18.24	2,044,500	—	—	—	—	—
2015-11-02	$16.88	$17.97	$16.61	$17.73	1,282,300	—	—	—	—	—
2015-10-30	$17.16	$17.20	$16.56	$16.66	1,055,900	—	—	—	—	—
2015-10-29	$16.62	$17.28	$16.62	$17.08	1,141,900	—	—	—	—	—
2015-10-28	$17.08	$17.69	$16.25	$16.86	2,973,800	—	—	—	—	—
2015-10-27	$16.47	$18.50	$16.45	$17.11	6,490,200	—	—	—	—	—
2015-10-26	$20.99	$21.40	$20.44	$20.87	2,132,700	—	—	—	—	—
2015-10-23	$21.64	$21.75	$21.04	$21.21	1,501,500	—	—	—	—	—
2015-10-22	$20.65	$21.61	$20.65	$21.59	1,529,300	—	—	—	—	—
2015-10-21	$21.00	$21.10	$20.34	$20.55	1,078,800	—	—	—	—	—
2015-10-20	$21.05	$21.50	$20.87	$20.93	923,000	—	—	—	—	—
2015-10-19	$20.75	$21.18	$20.69	$21.09	766,700	—	—	—	—	—
2015-10-16	$21.35	$21.41	$20.62	$20.80	1,140,200	—	—	—	—	—
2015-10-15	$20.88	$21.38	$20.78	$21.30	1,122,100	—	—	—	—	—
2015-10-14	$21.37	$21.41	$20.61	$20.89	1,268,200	—	—	—	—	—
2015-10-13	$21.40	$21.91	$21.27	$21.41	862,900	—	—	—	—	—
2015-10-12	$21.18	$21.62	$20.86	$21.54	935,600	—	—	—	—	—
2015-10-09	$21.75	$21.89	$20.48	$21.23	2,161,700	—	—	—	—	—
2015-10-08	$21.49	$22.01	$21.44	$21.70	1,714,600	—	—	—	—	—
2015-10-07	$22.05	$22.23	$21.26	$21.54	2,198,900	—	—	—	—	—
2015-10-06	$20.25	$22.03	$20.22	$21.97	2,798,900	—	—	—	—	—
2015-10-05	$20.34	$22.33	$20.11	$20.22	4,051,500	—	—	—	—	—
2015-10-02	$18.32	$19.68	$18.13	$19.64	1,414,400	—	—	—	—	—
2015-10-01	$18.42	$18.85	$18.37	$18.51	1,609,100	—	—	—	—	—
2015-09-30	$17.95	$18.49	$17.76	$18.43	1,464,400	—	—	—	—	—
2015-09-29	$17.79	$18.01	$17.44	$17.76	1,488,200	—	—	—	—	—
2015-09-28	$16.99	$18.20	$16.99	$17.61	4,145,400	—	—	—	—	—
2015-09-25	$16.23	$16.64	$15.86	$16.37	1,592,500	—	—	—	—	—
2015-09-24	$16.34	$16.34	$15.64	$15.99	1,435,900	—	—	—	—	—
2015-09-23	$16.55	$16.85	$16.45	$16.52	1,093,500	—	—	—	—	—
2015-09-22	$16.36	$16.67	$16.21	$16.48	1,278,700	—	—	—	—	—
2015-09-21	$16.39	$16.86	$16.24	$16.62	917,300	—	—	—	—	—
2015-09-18	$16.36	$16.52	$16.03	$16.27	1,711,900	—	—	—	—	—
2015-09-17	$16.05	$16.88	$15.98	$16.64	1,445,700	—	—	—	—	—
2015-09-16	$16.48	$16.74	$15.92	$16.23	1,168,100	—	—	—	—	—
2015-09-15	$15.88	$16.58	$15.88	$16.57	955,400	—	—	—	—	—
2015-09-14	$16.12	$16.23	$15.74	$15.88	1,341,600	—	—	—	—	—
2015-09-11	$16.33	$16.46	$15.92	$16.13	1,136,500	—	—	—	—	—
2015-09-10	$16.58	$16.72	$16.34	$16.49	649,200	—	—	—	—	—
2015-09-09	$16.98	$17.15	$16.43	$16.65	1,068,500	—	—	—	—	—
2015-09-08	$16.29	$16.88	$16.18	$16.84	617,100	—	—	—	—	—
2015-09-04	$16.25	$16.31	$15.83	$16.00	1,035,000	—	—	—	—	—
2015-09-03	$16.04	$16.62	$16.01	$16.44	787,800	—	—	—	—	—
2015-09-02	$16.15	$16.23	$15.94	$16.11	928,400	—	—	—	—	—
2015-09-01	$16.00	$16.30	$15.90	$16.00	1,704,100	—	—	—	—	—
2015-08-31	$16.15	$16.49	$15.91	$16.28	1,198,200	—	—	—	—	—
2015-08-28	$15.69	$16.49	$15.69	$16.28	1,243,900	—	—	—	—	—
2015-08-27	$14.86	$15.77	$14.81	$15.73	1,378,100	—	—	—	—	—
2015-08-26	$14.18	$14.80	$13.98	$14.76	2,047,800	—	—	—	—	—
2015-08-25	$14.54	$14.64	$13.83	$13.89	1,815,300	—	—	—	—	—
2015-08-24	$13.98	$14.98	$13.31	$14.14	2,821,200	—	—	—	—	—
2015-08-21	$14.68	$15.05	$14.55	$14.73	1,504,100	—	—	—	—	—
2015-08-20	$15.84	$15.94	$14.85	$15.00	3,719,700	—	—	—	—	—
2015-08-19	$15.98	$16.19	$15.81	$16.06	1,262,100	—	—	—	—	—
2015-08-18	$16.10	$16.22	$15.93	$16.14	1,428,600	—	—	—	—	—
2015-08-17	$16.68	$16.86	$15.96	$16.10	1,722,100	—	—	—	—	—
2015-08-14	$16.80	$16.99	$16.53	$16.77	724,600	—	—	—	—	—
2015-08-13	$17.08	$17.26	$16.80	$16.86	903,600	—	—	—	—	—
2015-08-12	$17.37	$17.45	$16.86	$17.07	1,296,100	—	—	—	—	—
2015-08-11	$17.66	$17.89	$17.10	$17.39	1,273,000	—	—	—	—	—
2015-08-10	$17.64	$17.99	$17.45	$17.88	1,944,900	—	—	—	—	—
2015-08-07	$17.54	$17.81	$17.34	$17.47	1,118,400	—	—	—	—	—
2015-08-06	$17.88	$17.90	$17.46	$17.71	1,293,100	—	—	—	—	—
2015-08-05	$18.45	$18.60	$17.76	$17.90	1,601,300	—	—	—	—	—
2015-08-04	$18.90	$18.95	$18.33	$18.39	1,108,100	—	—	—	—	—
2015-08-03	$18.98	$19.43	$18.75	$18.85	1,302,200	—	—	—	—	—
2015-07-31	$18.71	$19.16	$18.58	$19.05	2,050,400	—	—	—	—	—
2015-07-30	$18.45	$18.84	$18.35	$18.70	1,440,000	—	—	—	—	—
2015-07-29	$18.24	$18.80	$17.67	$18.51	2,590,400	—	—	—	—	—
2015-07-28	$18.45	$19.20	$16.65	$18.30	4,288,000	—	—	—	—	—
2015-07-27	$16.72	$17.47	$16.01	$17.23	3,417,100	—	—	—	—	—
2015-07-24	$17.22	$17.42	$16.60	$16.89	3,083,600	—	—	—	—	—
2015-07-23	$17.87	$17.97	$17.35	$17.35	998,300	—	—	—	—	—
2015-07-22	$17.87	$17.99	$17.31	$17.79	1,516,300	—	—	—	—	—
2015-07-21	$18.02	$18.18	$17.62	$18.01	856,300	—	—	—	—	—
2015-07-20	$18.18	$18.26	$17.80	$18.02	763,500	—	—	—	—	—
2015-07-17	$18.30	$18.35	$17.75	$18.28	1,432,100	—	—	—	—	—
2015-07-16	$18.84	$18.96	$18.27	$18.33	912,800	—	—	—	—	—
2015-07-15	$18.81	$19.60	$18.26	$18.79	1,818,700	—	—	—	—	—
2015-07-14	$19.05	$19.29	$18.77	$18.88	1,045,000	—	—	—	—	—
2015-07-13	$18.53	$19.03	$18.40	$19.00	1,548,000	—	—	—	—	—
2015-07-10	$18.20	$18.59	$18.04	$18.49	1,586,300	—	—	—	—	—
2015-07-09	$18.05	$18.24	$17.20	$18.11	2,658,800	—	—	—	—	—
2015-07-08	$17.87	$18.10	$17.23	$17.84	2,420,000	—	—	—	—	—
2015-07-07	$18.29	$18.29	$17.53	$18.04	960,300	—	—	—	—	—
2015-07-06	$18.31	$18.68	$17.94	$18.18	1,385,200	—	—	—	—	—
2015-07-02	$18.78	$18.96	$18.37	$18.53	1,584,400	—	—	—	—	—
2015-07-01	$18.53	$18.57	$17.88	$18.55	1,794,400	—	—	—	—	—
2015-06-30	$18.61	$18.73	$18.04	$18.10	1,171,100	—	—	—	—	—
2015-06-29	$18.32	$18.76	$18.20	$18.44	1,506,500	—	—	—	—	—
2015-06-26	$18.93	$19.03	$18.09	$18.47	7,320,700	—	—	—	—	—
2015-06-25	$19.98	$20.00	$18.74	$18.93	1,980,300	—	—	—	—	—
2015-06-24	$20.09	$20.24	$19.79	$19.94	1,231,900	—	—	—	—	—
2015-06-23	$19.90	$20.16	$19.77	$20.15	982,700	—	—	—	—	—
2015-06-22	$19.64	$19.86	$19.40	$19.83	1,103,900	—	—	—	—	—
2015-06-19	$19.28	$19.74	$19.25	$19.46	1,221,600	—	—	—	—	—
2015-06-18	$19.40	$19.56	$19.13	$19.25	827,100	—	—	—	—	—
2015-06-17	$18.44	$19.44	$18.27	$19.35	1,706,400	—	—	—	—	—
2015-06-16	$18.54	$18.75	$18.16	$18.52	1,200,500	—	—	—	—	—
2015-06-15	$18.16	$18.93	$17.97	$18.60	1,075,900	—	—	—	—	—
2015-06-12	$18.05	$18.33	$17.99	$18.27	693,400	—	—	—	—	—
2015-06-11	$18.17	$18.22	$18.00	$18.09	528,900	—	—	—	—	—
2015-06-10	$18.33	$18.39	$17.96	$18.11	1,205,500	—	—	—	—	—
2015-06-09	$18.71	$18.81	$18.17	$18.20	736,900	—	—	—	—	—
2015-06-08	$18.80	$19.04	$18.46	$18.67	1,124,000	—	—	—	—	—
2015-06-05	$18.84	$19.03	$18.43	$18.84	1,189,400	—	—	—	—	—
2015-06-04	$19.88	$19.89	$19.00	$19.00	1,059,500	—	—	—	—	—
2015-06-03	$19.60	$20.00	$19.56	$19.93	1,387,300	—	—	—	—	—
2015-06-02	$19.07	$19.54	$18.99	$19.48	867,200	—	—	—	—	—
2015-06-01	$19.36	$19.57	$19.08	$19.13	887,200	—	—	—	—	—
2015-05-29	$19.33	$19.50	$19.06	$19.35	766,300	—	—	—	—	—
2015-05-28	$19.51	$19.64	$19.26	$19.40	1,104,700	—	—	—	—	—
2015-05-27	$19.48	$19.65	$19.43	$19.60	701,700	—	—	—	—	—
2015-05-26	$19.37	$19.66	$19.31	$19.50	731,800	—	—	—	—	—
2015-05-22	$19.28	$19.60	$19.25	$19.48	541,600	—	—	—	—	—
2015-05-21	$19.21	$19.51	$19.04	$19.37	942,700	—	—	—	—	—
2015-05-20	$19.00	$19.24	$18.90	$19.19	660,900	—	—	—	—	—
2015-05-19	$19.10	$19.34	$18.87	$18.98	700,500	—	—	—	—	—
2015-05-18	$18.86	$19.51	$18.59	$19.13	1,077,300	—	—	—	—	—
2015-05-15	$19.32	$19.36	$18.88	$19.01	930,000	—	—	—	—	—
2015-05-14	$18.70	$19.25	$18.62	$19.12	899,400	—	—	—	—	—
2015-05-13	$18.61	$18.77	$18.27	$18.62	940,500	—	—	—	—	—
2015-05-12	$18.73	$18.76	$18.39	$18.55	1,366,200	—	—	—	—	—
2015-05-11	$18.48	$18.83	$18.04	$18.82	1,754,500	—	—	—	—	—
2015-05-08	$18.34	$18.76	$18.02	$18.07	1,284,400	—	—	—	—	—
2015-05-07	$18.13	$18.25	$17.67	$18.16	1,753,500	—	—	—	—	—
2015-05-06	$18.92	$19.29	$18.00	$18.19	1,924,300	—	—	—	—	—
2015-05-05	$19.21	$19.31	$18.75	$18.86	2,186,700	—	—	—	—	—
2015-05-04	$19.04	$19.32	$18.97	$19.15	1,412,000	—	—	—	—	—
2015-05-01	$18.92	$19.27	$18.92	$19.03	2,568,800	—	—	—	—	—
2015-04-30	$19.50	$19.56	$17.92	$19.17	6,518,900	—	—	—	—	—
2015-04-29	$19.36	$20.12	$19.23	$19.93	1,177,800	—	—	—	—	—
2015-04-28	$20.40	$20.40	$19.51	$19.56	2,614,500	—	—	—	—	—
2015-04-27	$20.07	$20.65	$19.97	$20.35	1,770,400	—	—	—	—	—
2015-04-24	$20.27	$21.98	$19.96	$20.08	3,572,300	—	—	—	—	—
2015-04-23	$21.25	$21.93	$20.98	$21.24	2,466,900	—	—	—	—	—
2015-04-22	$21.49	$21.49	$21.07	$21.27	1,012,900	—	—	—	—	—
2015-04-21	$21.75	$21.75	$21.27	$21.51	1,718,600	—	—	—	—	—
2015-04-20	$20.96	$21.71	$20.81	$21.66	1,209,400	—	—	—	—	—
2015-04-17	$20.81	$21.13	$20.69	$20.90	754,000	—	—	—	—	—
2015-04-16	$20.96	$21.25	$20.81	$21.00	628,800	—	—	—	—	—
2015-04-15	$20.82	$21.24	$20.75	$21.01	937,800	—	—	—	—	—
2015-04-14	$20.27	$20.92	$20.12	$20.67	996,200	—	—	—	—	—
2015-04-13	$20.05	$20.31	$19.97	$20.26	509,700	—	—	—	—	—
2015-04-10	$19.72	$20.65	$19.68	$20.13	1,100,800	—	—	—	—	—
2015-04-09	$19.47	$19.94	$19.47	$19.78	597,600	—	—	—	—	—
2015-04-08	$19.42	$19.66	$19.05	$19.58	823,000	—	—	—	—	—
2015-04-07	$19.47	$19.93	$19.29	$19.38	986,600	—	—	—	—	—
2015-04-06	$19.51	$19.83	$19.05	$19.47	948,300	—	—	—	—	—
2015-04-02	$18.67	$19.74	$18.62	$19.61	1,405,800	—	—	—	—	—
2015-04-01	$19.24	$19.51	$18.64	$18.67	1,006,200	—	—	—	—	—
2015-03-31	$19.12	$19.37	$18.59	$19.27	1,035,900	—	—	—	—	—
2015-03-30	$19.54	$19.84	$19.18	$19.25	570,900	—	—	—	—	—
2015-03-27	$19.31	$19.50	$18.96	$19.41	978,300	—	—	—	—	—
2015-03-26	$19.73	$19.74	$18.85	$19.37	1,157,300	—	—	—	—	—
2015-03-25	$20.35	$20.36	$19.65	$19.80	1,419,400	—	—	—	—	—
2015-03-24	$20.02	$20.39	$19.90	$20.29	1,015,300	—	—	—	—	—
2015-03-23	$20.03	$20.18	$19.78	$20.02	1,030,200	—	—	—	—	—
2015-03-20	$21.13	$21.25	$19.59	$19.99	2,014,300	—	—	—	—	—
2015-03-19	$20.52	$21.07	$20.52	$21.01	815,200	—	—	—	—	—
2015-03-18	$20.72	$20.82	$20.24	$20.68	987,000	—	—	—	—	—
2015-03-17	$20.48	$20.98	$20.30	$20.84	1,277,400	—	—	—	—	—
2015-03-16	$20.38	$20.94	$20.35	$20.66	1,208,700	—	—	—	—	—
2015-03-13	$20.36	$20.63	$19.99	$20.29	1,574,000	—	—	—	—	—
2015-03-12	$19.98	$20.26	$19.37	$20.19	1,089,000	—	—	—	—	—
2015-03-11	$19.71	$19.97	$19.55	$19.81	912,400	—	—	—	—	—
2015-03-10	$19.35	$19.82	$19.29	$19.69	1,695,400	—	—	—	—	—
2015-03-09	$19.39	$19.83	$19.21	$19.63	1,040,000	—	—	—	—	—
2015-03-06	$19.55	$19.71	$19.08	$19.37	1,182,900	—	—	—	—	—
2015-03-05	$19.47	$19.99	$19.27	$19.76	1,179,200	—	—	—	—	—
2015-03-04	$19.05	$19.57	$18.83	$19.54	1,425,700	—	—	—	—	—
2015-03-03	$19.35	$19.48	$19.04	$19.15	1,556,700	—	—	—	—	—
2015-03-02	$19.11	$19.50	$19.00	$19.48	856,700	—	—	—	—	—
2015-02-27	$19.25	$19.39	$19.13	$19.15	827,400	—	—	—	—	—
2015-02-26	$19.50	$19.63	$19.16	$19.25	991,200	—	—	—	—	—
2015-02-25	$19.02	$19.61	$19.02	$19.60	1,000,300	—	—	—	—	—
2015-02-24	$18.67	$19.21	$18.57	$19.07	1,613,600	—	—	—	—	—
2015-02-23	$19.48	$19.52	$18.57	$18.61	1,529,500	—	—	—	—	—
2015-02-20	$18.71	$19.76	$18.41	$19.55	4,457,200	—	—	—	—	—
2015-02-19	$17.80	$18.46	$17.51	$18.24	2,387,900	—	—	—	—	—
2015-02-18	$17.82	$18.16	$17.09	$18.05	3,084,000	—	—	—	—	—
2015-02-17	$18.54	$18.86	$17.77	$17.91	4,087,900	—	—	—	—	—
2015-02-13	$19.30	$19.46	$18.35	$18.59	10,198,400	—	—	—	—	—
2015-02-12	$22.98	$23.28	$21.44	$21.64	4,240,100	—	—	—	—	—
2015-02-11	$23.15	$23.50	$22.75	$22.76	1,913,400	—	—	—	—	—
2015-02-10	$23.41	$23.61	$22.31	$23.40	1,554,600	—	—	—	—	—
2015-02-09	$22.32	$23.75	$22.32	$23.19	2,022,200	—	—	—	—	—
2015-02-06	$22.97	$23.00	$22.39	$22.49	769,400	—	—	—	—	—
2015-02-05	$22.41	$23.04	$22.03	$22.90	867,900	—	—	—	—	—
2015-02-04	$22.95	$23.23	$22.21	$22.30	998,000	—	—	—	—	—
2015-02-03	$22.51	$23.18	$22.28	$23.12	1,536,400	—	—	—	—	—
2015-02-02	$21.33	$22.41	$21.02	$22.26	1,068,000	—	—	—	—	—
2015-01-30	$21.02	$21.60	$20.83	$21.21	1,620,300	—	—	—	—	—
2015-01-29	$20.94	$21.27	$20.21	$21.19	1,553,400	—	—	—	—	—
2015-01-28	$21.97	$21.97	$20.80	$20.93	972,300	—	—	—	—	—
2015-01-27	$21.19	$22.00	$21.12	$21.84	1,055,800	—	—	—	—	—
2015-01-26	$21.12	$21.65	$20.46	$21.49	1,661,100	—	—	—	—	—
2015-01-23	$21.58	$21.72	$20.99	$21.12	1,205,700	—	—	—	—	—
2015-01-22	$21.77	$21.89	$21.35	$21.61	1,161,000	—	—	—	—	—
2015-01-21	$21.52	$21.72	$20.96	$21.59	1,253,600	—	—	—	—	—
2015-01-20	$22.04	$22.17	$21.56	$21.67	769,000	—	—	—	—	—
2015-01-16	$21.28	$22.04	$21.13	$22.01	696,700	—	—	—	—	—
2015-01-15	$22.45	$22.46	$21.06	$21.35	1,329,000	—	—	—	—	—
2015-01-14	$22.10	$22.42	$21.74	$22.20	900,600	—	—	—	—	—
2015-01-13	$24.20	$24.29	$22.17	$22.46	2,363,000	—	—	—	—	—
2015-01-12	$24.76	$24.97	$23.82	$24.01	2,454,900	—	—	—	—	—
2015-01-09	$23.71	$24.80	$23.54	$24.67	3,044,100	—	—	—	—	—
2015-01-08	$22.58	$23.64	$22.34	$23.56	1,852,600	—	—	—	—	—
2015-01-07	$22.23	$22.48	$21.99	$22.37	946,400	—	—	—	—	—
2015-01-06	$22.11	$22.42	$21.57	$22.01	1,196,000	—	—	—	—	—
2015-01-05	$22.87	$22.97	$21.89	$22.07	1,597,400	—	—	—	—	—
2015-01-02	$23.65	$24.08	$22.91	$23.00	1,397,200	—	—	—	—	—
2014-12-31	$23.79	$23.94	$23.16	$23.55	924,800	—	—	—	—	—
2014-12-30	$23.90	$24.00	$23.55	$23.76	679,100	—	—	—	—	—
2014-12-29	$23.76	$24.14	$23.73	$23.89	1,247,500	—	—	—	—	—
2014-12-26	$23.00	$24.27	$23.00	$23.73	2,262,500	—	—	—	—	—
2014-12-24	$23.20	$23.20	$22.76	$22.98	762,500	—	—	—	—	—
2014-12-23	$22.30	$23.20	$21.85	$23.06	2,537,700	—	—	—	—	—
2014-12-22	$20.26	$22.97	$20.26	$21.95	3,047,200	—	—	—	—	—
2014-12-19	$19.71	$20.22	$19.60	$20.18	1,784,100	—	—	—	—	—
2014-12-18	$19.75	$19.86	$19.52	$19.71	781,500	—	—	—	—	—
2014-12-17	$18.95	$19.53	$18.79	$19.43	830,300	—	—	—	—	—
2014-12-16	$18.28	$19.00	$18.17	$18.89	953,200	—	—	—	—	—
2014-12-15	$18.98	$19.07	$18.16	$18.40	1,640,800	—	—	—	—	—
2014-12-12	$19.71	$19.71	$18.76	$18.81	1,521,200	—	—	—	—	—
2014-12-11	$20.27	$20.27	$19.65	$19.78	1,743,100	—	—	—	—	—
2014-12-10	$20.12	$20.48	$19.94	$20.05	1,454,800	—	—	—	—	—
2014-12-09	$19.54	$20.40	$19.40	$20.39	951,800	—	—	—	—	—
2014-12-08	$19.43	$20.03	$19.35	$19.77	1,192,400	—	—	—	—	—
2014-12-05	$20.16	$20.17	$19.34	$19.51	1,244,200	—	—	—	—	—
2014-12-04	$20.70	$21.02	$19.89	$19.97	1,357,900	—	—	—	—	—
2014-12-03	$20.49	$21.27	$20.29	$21.11	1,308,800	—	—	—	—	—
2014-12-02	$20.86	$20.99	$20.33	$20.54	984,600	—	—	—	—	—
2014-12-01	$20.67	$21.22	$20.26	$21.05	1,030,800	—	—	—	—	—
2014-11-28	$21.10	$21.51	$20.81	$20.89	488,300	—	—	—	—	—
2014-11-26	$20.78	$21.08	$20.65	$21.05	608,400	—	—	—	—	—
2014-11-25	$20.95	$21.00	$20.54	$20.85	753,900	—	—	—	—	—
2014-11-24	$20.60	$21.01	$20.34	$20.97	1,011,700	—	—	—	—	—
2014-11-21	$20.11	$20.67	$19.86	$20.57	1,320,200	—	—	—	—	—
2014-11-20	$20.04	$20.46	$19.84	$19.91	1,184,600	—	—	—	—	—
2014-11-19	$20.08	$20.23	$19.55	$20.17	1,086,200	—	—	—	—	—
2014-11-18	$19.41	$20.34	$19.35	$20.14	1,700,400	—	—	—	—	—
2014-11-17	$19.82	$19.84	$19.30	$19.37	2,115,400	—	—	—	—	—
2014-11-14	$19.65	$19.91	$19.30	$19.85	1,247,400	—	—	—	—	—
2014-11-13	$19.00	$19.68	$18.97	$19.65	1,230,100	—	—	—	—	—
2014-11-12	$19.24	$19.46	$18.95	$19.01	894,200	—	—	—	—	—
2014-11-11	$19.49	$19.50	$19.08	$19.28	1,288,300	—	—	—	—	—
2014-11-10	$19.30	$19.71	$19.13	$19.36	1,374,300	—	—	—	—	—
2014-11-07	$18.95	$19.33	$18.77	$19.31	1,441,800	—	—	—	—	—
2014-11-06	$19.32	$19.50	$18.60	$18.90	2,307,500	—	—	—	—	—
2014-11-05	$19.80	$19.92	$19.13	$19.24	1,350,500	—	—	—	—	—
2014-11-04	$19.72	$20.01	$19.40	$19.80	1,422,300	—	—	—	—	—
2014-11-03	$19.45	$19.89	$19.28	$19.67	1,561,900	—	—	—	—	—
2014-10-31	$19.51	$20.15	$19.26	$19.46	2,429,800	—	—	—	—	—
2014-10-30	$19.04	$19.23	$18.89	$19.20	1,059,500	—	—	—	—	—
2014-10-29	$19.32	$19.35	$18.33	$19.22	2,939,400	—	—	—	—	—
2014-10-28	$17.59	$19.55	$17.45	$19.40	3,467,300	—	—	—	—	—
2014-10-27	$19.05	$19.26	$18.75	$18.80	3,531,800	—	—	—	—	—
2014-10-24	$19.19	$19.19	$18.81	$19.11	2,464,400	—	—	—	—	—
2014-10-23	$18.33	$19.45	$18.31	$19.29	2,958,100	—	—	—	—	—
2014-10-22	$18.33	$18.50	$17.23	$18.13	3,002,100	—	—	—	—	—
2014-10-21	$18.84	$19.55	$18.10	$18.32	1,465,600	—	—	—	—	—
2014-10-20	$18.71	$19.62	$18.65	$18.71	1,239,800	—	—	—	—	—
2014-10-17	$19.64	$19.76	$18.71	$18.82	2,250,300	—	—	—	—	—
2014-10-16	$18.66	$19.90	$18.61	$19.55	4,832,000	—	—	—	—	—
2014-10-15	$19.65	$20.03	$18.51	$19.10	3,358,200	—	—	—	—	—
2014-10-14	$19.90	$20.83	$19.69	$20.26	3,088,900	—	—	—	—	—
2014-10-13	$23.57	$23.57	$19.79	$19.85	4,435,000	—	—	—	—	—
2014-10-10	$21.01	$24.09	$18.76	$22.46	15,856,700	—	—	—	—	—
2014-10-09	$25.18	$25.37	$24.18	$24.21	1,702,600	—	—	—	—	—
2014-10-08	$24.38	$25.30	$24.16	$25.25	1,092,100	—	—	—	—	—
2014-10-07	$25.27	$25.46	$24.46	$24.46	1,147,800	—	—	—	—	—
2014-10-06	$25.51	$25.58	$24.15	$25.49	2,116,400	—	—	—	—	—
2014-10-03	$25.69	$25.89	$25.28	$25.39	1,724,000	—	—	—	—	—
2014-10-02	$25.40	$25.90	$25.05	$25.53	1,843,100	—	—	—	—	—
2014-10-01	$26.38	$26.38	$25.36	$25.44	1,536,000	—	—	—	—	—
2014-09-30	$25.87	$26.57	$25.62	$26.50	1,021,200	—	—	—	—	—
2014-09-29	$26.88	$27.31	$25.90	$25.98	1,937,300	—	—	—	—	—
2014-09-26	$26.94	$27.47	$26.65	$27.33	1,365,800	—	—	—	—	—
2014-09-25	$27.69	$27.82	$25.86	$26.88	7,185,200	—	—	—	—	—
2014-09-24	$30.10	$30.14	$27.12	$27.74	4,885,600	—	—	—	—	—
2014-09-23	$30.54	$30.61	$30.10	$30.11	730,400	—	—	—	—	—
2014-09-22	$30.67	$30.86	$29.99	$30.69	1,114,900	—	—	—	—	—
2014-09-19	$32.01	$32.17	$30.82	$31.04	2,576,200	—	—	—	—	—
2014-09-18	$31.12	$32.01	$31.02	$31.94	615,200	—	—	—	—	—
2014-09-17	$30.55	$31.23	$30.33	$31.11	578,900	—	—	—	—	—
2014-09-16	$30.04	$30.56	$29.76	$30.38	620,800	—	—	—	—	—
2014-09-15	$30.66	$30.66	$29.86	$30.05	529,400	—	—	—	—	—
2014-09-12	$30.62	$30.72	$30.44	$30.66	461,700	—	—	—	—	—
2014-09-11	$29.93	$30.63	$29.80	$30.58	576,400	—	—	—	—	—
2014-09-10	$30.68	$30.91	$29.94	$30.11	1,117,700	—	—	—	—	—
2014-09-09	$31.49	$31.55	$30.61	$30.75	1,078,000	—	—	—	—	—
2014-09-08	$31.27	$31.64	$30.85	$31.54	1,268,400	—	—	—	—	—
2014-09-05	$31.68	$31.82	$31.18	$31.31	907,700	—	—	—	—	—
2014-09-04	$32.11	$32.16	$31.62	$31.73	737,700	—	—	—	—	—
2014-09-03	$33.10	$33.10	$31.86	$32.09	1,310,800	—	—	—	—	—
2014-09-02	$32.93	$33.19	$32.52	$32.91	926,600	—	—	—	—	—
2014-08-29	$32.87	$33.15	$32.16	$32.92	530,000	—	—	—	—	—
2014-08-28	$33.01	$33.17	$32.46	$32.77	428,100	—	—	—	—	—
2014-08-27	$33.59	$33.67	$32.93	$33.19	969,900	—	—	—	—	—
2014-08-26	$32.81	$33.82	$32.63	$33.54	1,087,900	—	—	—	—	—
2014-08-25	$32.63	$32.71	$32.12	$32.61	469,600	—	—	—	—	—
2014-08-22	$32.40	$32.71	$32.22	$32.57	267,700	—	—	—	—	—
2014-08-21	$32.08	$32.62	$31.96	$32.51	567,500	—	—	—	—	—
2014-08-20	$31.84	$32.02	$31.56	$31.97	676,600	—	—	—	—	—
2014-08-19	$32.00	$32.05	$31.61	$31.92	499,900	—	—	—	—	—
2014-08-18	$32.20	$32.45	$31.80	$31.96	388,600	—	—	—	—	—
2014-08-15	$32.08	$32.18	$31.48	$32.06	400,700	—	—	—	—	—
2014-08-14	$32.13	$32.21	$31.40	$32.03	889,500	—	—	—	—	—
2014-08-13	$32.53	$32.70	$31.95	$32.18	809,500	—	—	—	—	—
2014-08-12	$32.40	$32.62	$32.19	$32.53	1,242,000	—	—	—	—	—
2014-08-11	$32.13	$32.44	$31.85	$32.39	975,700	—	—	—	—	—
2014-08-08	$30.72	$31.91	$30.68	$31.78	1,034,800	—	—	—	—	—
2014-08-07	$30.50	$30.72	$30.31	$30.55	610,700	—	—	—	—	—
2014-08-06	$30.00	$30.77	$29.85	$30.35	901,800	—	—	—	—	—
2014-08-05	$29.55	$30.24	$29.37	$30.07	1,215,800	—	—	—	—	—
2014-08-04	$29.51	$30.06	$29.45	$29.78	1,646,700	—	—	—	—	—
2014-08-01	$28.87	$29.58	$28.67	$29.45	999,800	—	—	—	—	—
2014-07-31	$29.23	$29.38	$28.96	$29.08	860,300	—	—	—	—	—
2014-07-30	$28.90	$29.57	$28.71	$29.55	1,103,800	—	—	—	—	—
2014-07-29	$29.90	$30.75	$28.63	$28.69	2,342,700	—	—	—	—	—
2014-07-28	$29.55	$29.66	$28.52	$29.08	1,684,600	—	—	—	—	—
2014-07-25	$30.82	$30.82	$29.37	$29.63	2,091,000	—	—	—	—	—
2014-07-24	$30.25	$31.06	$30.15	$30.95	1,237,200	—	—	—	—	—
2014-07-23	$29.91	$30.44	$29.64	$30.11	524,400	—	—	—	—	—
2014-07-22	$29.57	$30.22	$29.50	$29.93	598,900	—	—	—	—	—
2014-07-21	$29.10	$29.55	$29.05	$29.51	428,400	—	—	—	—	—
2014-07-18	$28.95	$29.40	$28.89	$29.22	530,700	—	—	—	—	—
2014-07-17	$29.15	$29.35	$28.78	$28.88	663,800	—	—	—	—	—
2014-07-16	$29.40	$29.40	$28.75	$29.15	995,000	—	—	—	—	—
2014-07-15	$29.37	$29.57	$29.15	$29.25	793,200	—	—	—	—	—
2014-07-14	$29.50	$29.80	$29.24	$29.38	267,000	—	—	—	—	—
2014-07-11	$29.72	$29.99	$29.39	$29.43	564,500	—	—	—	—	—
2014-07-10	$29.14	$30.11	$29.05	$29.78	789,600	—	—	—	—	—
2014-07-09	$29.90	$30.12	$29.30	$29.35	837,500	—	—	—	—	—
2014-07-08	$30.10	$30.21	$29.79	$29.93	1,078,900	—	—	—	—	—
2014-07-07	$30.45	$30.45	$29.63	$30.14	770,600	—	—	—	—	—
2014-07-03	$30.17	$30.85	$30.15	$30.58	863,000	—	—	—	—	—
2014-07-02	$30.90	$31.05	$30.06	$30.11	736,100	—	—	—	—	—
2014-07-01	$30.88	$31.28	$30.74	$31.09	674,800	—	—	—	—	—
2014-06-30	$30.50	$31.12	$30.50	$30.74	697,000	—	—	—	—	—
2014-06-27	$30.54	$30.81	$30.33	$30.54	1,607,100	—	—	—	—	—
2014-06-26	$31.05	$31.07	$30.58	$30.65	526,400	—	—	—	—	—
2014-06-25	$31.27	$31.75	$30.74	$30.99	598,500	—	—	—	—	—
2014-06-24	$32.50	$32.52	$31.13	$31.44	970,700	—	—	—	—	—
2014-06-23	$32.14	$32.61	$31.83	$32.48	1,176,600	—	—	—	—	—
2014-06-20	$31.92	$32.25	$31.77	$32.22	943,500	—	—	—	—	—
2014-06-19	$31.26	$31.98	$30.97	$31.93	1,238,800	—	—	—	—	—
2014-06-18	$31.23	$31.48	$30.83	$31.38	520,200	—	—	—	—	—
2014-06-17	$30.54	$31.51	$30.50	$31.39	840,000	—	—	—	—	—
2014-06-16	$30.89	$31.10	$30.50	$30.65	302,300	—	—	—	—	—
2014-06-13	$31.31	$31.38	$30.82	$31.00	346,000	—	—	—	—	—
2014-06-12	$30.50	$31.31	$30.25	$31.22	988,500	—	—	—	—	—
2014-06-11	$30.22	$30.78	$30.11	$30.68	527,300	—	—	—	—	—
2014-06-10	$30.31	$30.58	$30.17	$30.34	1,936,800	—	—	—	—	—
2014-06-09	$29.98	$30.48	$29.79	$30.34	1,271,400	—	—	—	—	—
2014-06-06	$29.75	$29.89	$29.51	$29.87	983,200	—	—	—	—	—
2014-06-05	$29.00	$29.78	$29.00	$29.64	1,312,300	—	—	—	—	—
2014-06-04	$28.75	$29.03	$28.70	$29.00	1,000,900	—	—	—	—	—
2014-06-03	$28.55	$28.91	$28.52	$28.83	579,100	—	—	—	—	—
2014-06-02	$28.18	$28.71	$28.10	$28.65	485,000	—	—	—	—	—
2014-05-30	$28.25	$28.45	$28.15	$28.21	815,000	—	—	—	—	—
2014-05-29	$28.32	$28.46	$27.91	$28.17	490,200	—	—	—	—	—
2014-05-28	$28.21	$28.44	$28.16	$28.20	1,119,200	—	—	—	—	—
2014-05-27	$28.72	$28.92	$27.98	$28.16	1,744,800	—	—	—	—	—
2014-05-23	$28.90	$29.18	$28.66	$28.68	831,200	—	—	—	—	—
2014-05-22	$29.08	$29.35	$28.71	$28.90	783,600	—	—	—	—	—
2014-05-21	$29.75	$29.76	$29.08	$29.12	453,800	—	—	—	—	—
2014-05-20	$29.83	$29.86	$29.01	$29.54	744,400	—	—	—	—	—
2014-05-19	$29.85	$30.37	$29.77	$29.86	623,900	—	—	—	—	—
2014-05-16	$30.34	$30.34	$29.76	$29.90	549,100	—	—	—	—	—
2014-05-15	$29.99	$30.36	$29.85	$30.22	1,119,600	—	—	—	—	—
2014-05-14	$30.02	$30.39	$29.93	$30.08	1,201,500	—	—	—	—	—
2014-05-13	$30.00	$30.45	$29.63	$30.18	928,500	—	—	—	—	—
2014-05-12	$29.89	$30.38	$29.57	$30.15	823,200	—	—	—	—	—
2014-05-09	$29.08	$29.68	$28.95	$29.66	635,100	—	—	—	—	—
2014-05-08	$29.77	$30.58	$28.84	$29.26	1,082,000	—	—	—	—	—
2014-05-07	$29.33	$29.90	$28.35	$29.89	1,120,200	—	—	—	—	—
2014-05-06	$28.40	$29.53	$28.35	$29.39	930,100	—	—	—	—	—
2014-05-05	$28.73	$28.95	$28.30	$28.58	726,400	—	—	—	—	—
2014-05-02	$28.34	$29.61	$28.25	$29.07	734,900	—	—	—	—	—
2014-05-01	$27.85	$28.50	$27.55	$28.34	559,200	—	—	—	—	—
2014-04-30	$29.42	$29.69	$27.70	$27.93	1,780,000	—	—	—	—	—
2014-04-29	$29.50	$30.18	$29.31	$29.52	4,404,700	—	—	—	—	—
2014-04-28	$31.43	$31.50	$30.20	$30.92	541,100	—	—	—	—	—
2014-04-25	$31.32	$31.50	$30.64	$31.31	573,800	—	—	—	—	—
2014-04-24	$31.47	$31.65	$30.89	$31.47	488,500	—	—	—	—	—
2014-04-23	$30.94	$31.50	$30.80	$31.40	765,200	—	—	—	—	—
2014-04-22	$30.59	$31.18	$30.50	$30.79	709,300	—	—	—	—	—
2014-04-21	$30.72	$30.90	$30.44	$30.60	618,000	—	—	—	—	—
2014-04-17	$29.99	$31.10	$29.85	$30.68	964,500	—	—	—	—	—
2014-04-16	$30.53	$30.71	$29.52	$29.99	1,029,900	—	—	—	—	—
2014-04-15	$30.15	$30.50	$29.90	$30.46	520,900	—	—	—	—	—
2014-04-14	$30.82	$31.20	$29.94	$30.20	578,000	—	—	—	—	—
2014-04-11	$31.35	$31.59	$30.72	$30.82	509,500	—	—	—	—	—
2014-04-10	$31.41	$31.70	$31.13	$31.36	1,203,500	—	—	—	—	—
2014-04-09	$31.25	$31.71	$31.22	$31.64	1,107,000	—	—	—	—	—
2014-04-08	$30.96	$31.50	$30.94	$31.29	635,600	—	—	—	—	—
2014-04-07	$31.23	$31.28	$30.89	$31.08	1,011,000	—	—	—	—	—
2014-04-04	$31.59	$32.22	$30.92	$31.25	1,285,800	—	—	—	—	—
2014-04-03	$31.41	$31.70	$30.93	$31.65	926,100	—	—	—	—	—
2014-04-02	$31.23	$31.71	$31.02	$31.61	927,400	—	—	—	—	—
2014-04-01	$31.36	$32.09	$31.13	$31.58	1,166,400	—	—	—	—	—
2014-03-31	$31.52	$31.80	$30.75	$31.57	1,029,400	—	—	—	—	—
2014-03-28	$31.51	$32.28	$31.30	$31.60	775,600	—	—	—	—	—
2014-03-27	$31.31	$31.96	$31.21	$31.61	819,700	—	—	—	—	—
2014-03-26	$32.32	$32.46	$31.48	$31.53	1,620,000	—	—	—	—	—
2014-03-25	$30.99	$32.39	$30.79	$32.05	1,694,900	—	—	—	—	—
2014-03-24	$31.86	$31.90	$31.20	$31.51	1,100,500	—	—	—	—	—
2014-03-21	$31.57	$32.17	$31.25	$31.92	1,637,700	—	—	—	—	—
2014-03-20	$31.23	$32.26	$31.23	$31.48	1,601,000	—	—	—	—	—
2014-03-19	$32.78	$33.10	$31.51	$32.01	2,006,800	—	—	—	—	—
2014-03-18	$31.45	$33.66	$31.34	$32.91	2,002,700	—	—	—	—	—
2014-03-17	$31.00	$31.57	$30.75	$31.43	2,092,400	—	—	—	—	—
2014-03-14	$31.15	$31.50	$30.87	$31.02	1,551,800	—	—	—	—	—
2014-03-13	$30.53	$31.26	$29.98	$31.17	3,297,400	—	—	—	—	—
2014-03-12	$28.63	$30.30	$28.58	$30.25	3,619,100	—	—	—	—	—
2014-03-11	$28.13	$29.71	$27.87	$28.97	5,746,200	—	—	—	—	—
2014-03-10	$29.10	$29.19	$28.45	$28.54	6,595,300	—	—	—	—	—
2014-03-07	$29.75	$30.08	$29.51	$29.53	4,232,100	—	—	—	—	—
2014-03-06	$30.25	$30.70	$29.87	$30.25	2,871,200	—	—	—	—	—
2014-03-05	$30.26	$31.00	$30.13	$30.30	2,831,600	—	—	—	—	—
2014-03-04	$31.30	$31.40	$30.51	$30.57	3,279,500	—	—	—	—	—
2014-03-03	$31.23	$31.78	$30.30	$31.30	5,936,900	—	—	—	—	—

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.