Newmark Group Inc NMRK

+63.6%vs Day 1

Spinoff of BGC Group Inc (BGC) · Classic Spinoff · Spun Dec 3, 2018

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	December 3, 2018
Days since spinoff	2856 days · 2853 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	December 3, 2020
Parent	BGC Group Inc (BGC)
Day-1 reaction
Day 1 open	$8.22
Day 1 return (open→close)	+5.8%
Day 1 price (close)	$8.70
Day 1 range	$8.01 – $8.73 +9.0% spread
Day 1 low held?	Breached after 13 sessions to -68.9% below
Price levels
Post-spin low (closing)	$2.50 on Mar 18, 2020 · 471 days post-spin
Current price (Sep 25, 2026)	$13.06
Returns
Return vs Day 1 (close)	+63.6%
— range by day 1 entry theoretical bounds	+63.0% to +77.7%
Return vs post-spin low (price)	+422.4%
Total return vs low incl. dividends since	+449.6%
First-quarter return (≈90d)	+6.6%
1-year return	+54.4%
3-year return	+92.0%
5-year return	+5.6%
Annualized return (CAGR)	+6.5%
Versus benchmarks
S&P 500 over same window	+213.5%
Annualized excess vs S&P	-9.3%
Risk & recovery
Max drawdown	-81.8%
Days to recover Day 1	8 days
Shares & ownership
Shares outstanding Jun 30, 2026	177,527,717
Treasury shares repurchased and held · Mar 31, 2026	95,557,475
Diluted average shares the EPS denominator	251,863,000
Free float	157,375,315 98% of shares outstanding
Held by institutions	75% insiders 2.4%
Share count trend Jun 2025 → Jun 2026	+1.1% net issuance
Volume & liquidity
Traded per day 20-session median	$27M
Normal volume baseline	1,036,300 shares · now 1.79x
Day 1 volume	9.2x normal · first week 7.5x
Decay	half in 5 sessions · normal by 16

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

Price History

Price Price + dividends

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

Raw daily price & volume data · dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$13.11	$13.35	$13.02	$13.06	2,511,500	157,375,315	1.41%	$2.32B	—	—
2026-09-24	$13.13	$13.40	$12.95	$13.10	2,187,600	157,375,315	1.23%	$2.33B	—	—
2026-09-23	$13.86	$13.86	$13.10	$13.13	1,859,400	157,375,315	1.05%	$2.33B	—	—
2026-09-22	$14.12	$14.41	$13.84	$13.94	2,353,900	157,375,315	1.33%	$2.47B	—	—
2026-09-21	$13.93	$14.08	$13.85	$13.97	2,513,700	157,375,315	1.42%	$2.48B	—	—
2026-09-18	$13.68	$13.94	$13.56	$13.94	6,176,000	157,375,315	3.48%	$2.47B	—	—
2026-09-17	$14.45	$14.50	$13.73	$13.84	3,223,300	157,375,315	1.82%	$2.46B	—	—
2026-09-16	$14.45	$14.45	$13.95	$14.19	1,712,800	157,375,315	0.96%	$2.52B	—	—
2026-09-15	$14.24	$14.33	$14.06	$14.25	1,383,200	157,375,315	0.78%	$2.53B	—	—
2026-09-14	$14.43	$14.54	$14.12	$14.20	1,948,600	157,331,820	1.10%	$2.52B	—	—
2026-09-11	$14.38	$14.51	$14.19	$14.42	1,278,600	157,331,820	0.72%	$2.56B	—	—
2026-09-10	$14.43	$14.49	$14.09	$14.17	906,500	157,331,820	0.51%	$2.52B	—	—
2026-09-09	$14.77	$14.89	$14.57	$14.65	1,127,200	157,331,820	0.63%	$2.60B	—	—
2026-09-08	$15.07	$15.07	$14.69	$14.83	1,504,000	157,331,820	0.85%	$2.63B	—	—
2026-09-04	$14.80	$15.34	$14.58	$15.25	2,341,000	157,331,820	1.32%	$2.71B	—	—
2026-09-03	$14.81	$15.19	$14.69	$14.91	1,645,600	157,331,820	0.93%	$2.65B	—	—
2026-09-02	$15.25	$15.36	$14.46	$14.50	2,026,400	157,331,820	1.14%	$2.57B	—	—
2026-09-01	$15.10	$15.34	$14.83	$15.02	1,688,400	157,331,820	0.95%	$2.67B	—	—
2026-08-31	$15.61	$15.68	$15.21	$15.23	1,848,600	157,331,820	1.04%	$2.70B	—	—
2026-08-28	$15.57	$15.96	$15.57	$15.83	1,195,800	157,331,820	0.67%	$2.81B	—	—
2026-08-27	$15.63	$15.78	$15.48	$15.54	982,200	157,331,820	0.55%	$2.76B	—	—
2026-08-26	$16.03	$16.13	$15.73	$15.76	1,048,300	157,331,820	0.59%	$2.80B	—	—
2026-08-25	$16.12	$16.18	$15.73	$16.00	1,306,100	157,331,820	0.74%	$2.84B	—	—
2026-08-24	$16.21	$16.29	$15.82	$16.07	1,020,100	157,375,315	0.57%	$2.85B	—	—
2026-08-21	$16.13	$16.26	$15.87	$16.21	1,070,200	157,375,315	0.60%	$2.88B	—	—
2026-08-20	$16.08	$16.34	$15.94	$15.98	1,383,300	157,375,315	0.78%	$2.84B	—	—
2026-08-19	$15.44	$16.45	$15.30	$16.42	2,527,900	157,375,315	1.42%	$2.92B	—	—
2026-08-18	$15.19	$15.45	$15.04	$15.18	1,136,700	157,375,315	0.64%	$2.69B	—	—
2026-08-17	$15.17	$15.37	$14.95	$15.13	1,317,100	157,375,315	0.74%	$2.69B	—	—
2026-08-14	$15.10	$15.33	$15.08	$15.25	837,800	—	0.47%	$2.71B	$0.06	—
2026-08-13	$14.98	$15.35	$14.80	$15.30	1,122,300	—	0.63%	$2.72B	—	—
2026-08-12	$14.90	$14.96	$14.66	$14.82	926,500	—	0.52%	$2.63B	—	—
2026-08-11	$14.37	$14.78	$14.23	$14.77	1,565,800	—	0.88%	$2.62B	—	—
2026-08-10	$14.66	$14.82	$14.11	$14.19	1,260,800	—	0.71%	$2.52B	—	—
2026-08-07	$14.39	$15.23	$14.39	$14.81	1,324,900	—	0.75%	$2.63B	—	—
2026-08-06	$15.34	$15.64	$14.89	$15.01	1,038,600	—	0.59%	$2.66B	—	—
2026-08-05	$15.79	$15.90	$15.51	$15.58	1,342,300	—	0.76%	$2.77B	—	—
2026-08-04	$15.29	$15.90	$15.26	$15.80	1,866,900	—	1.05%	$2.80B	—	—
2026-08-03	$15.20	$15.37	$15.07	$15.30	2,024,300	—	1.14%	$2.72B	—	—
2026-07-31	$15.13	$15.20	$14.77	$14.99	1,600,600	—	0.90%	$2.66B	—	—
2026-07-30	$15.17	$15.46	$14.81	$15.08	2,137,900	—	1.20%	$2.68B	—	—
2026-07-29	$15.39	$16.10	$14.73	$14.89	2,945,400	—	1.66%	$2.64B	—	—
2026-07-28	$16.00	$16.35	$15.99	$16.19	1,234,900	—	0.70%	$2.87B	—	—
2026-07-27	$15.72	$16.09	$15.58	$15.89	966,400	—	0.54%	$2.82B	—	—
2026-07-24	$15.22	$15.65	$15.11	$15.39	895,300	—	0.50%	$2.73B	—	—
2026-07-23	$15.08	$15.29	$14.86	$15.05	862,000	—	0.49%	$2.67B	—	—
2026-07-22	$15.74	$15.91	$15.14	$15.34	1,174,100	—	0.66%	$2.72B	—	—
2026-07-21	$15.55	$15.93	$15.53	$15.74	1,641,300	—	0.92%	$2.79B	—	—
2026-07-20	$15.75	$15.78	$15.37	$15.51	1,239,600	—	0.70%	$2.75B	—	—
2026-07-17	$15.76	$16.01	$15.51	$15.60	1,342,300	—	0.76%	$2.77B	—	—
2026-07-16	$15.49	$15.90	$15.49	$15.90	1,015,000	—	0.57%	$2.82B	—	—
2026-07-15	$14.82	$15.80	$14.66	$15.51	1,281,700	—	0.72%	$2.75B	—	—
2026-07-14	$15.01	$15.20	$14.69	$14.70	1,117,100	—	0.63%	$2.61B	—	—
2026-07-13	$15.31	$15.58	$14.96	$15.09	989,500	—	0.56%	$2.68B	—	—
2026-07-10	$15.40	$15.60	$15.19	$15.20	711,900	—	0.40%	$2.70B	—	—
2026-07-09	$15.39	$15.63	$15.26	$15.34	828,700	—	0.47%	$2.72B	—	—
2026-07-08	$15.52	$15.57	$15.05	$15.40	1,668,100	—	0.94%	$2.73B	—	—
2026-07-07	$15.83	$16.13	$15.60	$15.65	1,439,700	—	0.81%	$2.78B	—	—
2026-07-06	$15.84	$15.90	$15.59	$15.60	925,600	—	0.52%	$2.77B	—	—
2026-07-02	$15.49	$15.74	$15.48	$15.72	1,099,600	—	0.62%	$2.79B	—	—
2026-07-01	$15.11	$15.65	$15.11	$15.47	1,227,500	—	0.69%	$2.75B	—	—
2026-06-30	$15.19	$15.23	$15.02	$15.11	1,029,700	—	0.58%	$2.68B	—	—
2026-06-29	$15.03	$15.31	$14.83	$15.26	1,586,000	—	0.89%	$2.71B	—	—
2026-06-26	$15.05	$15.39	$14.88	$15.27	5,474,400	—	3.09%	$2.71B	—	—
2026-06-25	$15.13	$15.42	$14.86	$15.02	1,049,700	—	0.59%	$2.66B	—	—
2026-06-24	$15.08	$15.37	$14.93	$15.02	1,096,900	—	0.62%	$2.66B	—	—
2026-06-23	$14.92	$15.19	$14.76	$15.04	1,183,700	—	0.67%	$2.67B	—	—
2026-06-22	$14.80	$15.08	$14.68	$14.78	1,004,600	—	0.57%	$2.62B	—	—
2026-06-18	$14.96	$15.12	$14.78	$14.87	1,698,600	—	0.96%	$2.64B	—	—
2026-06-17	$15.25	$15.72	$14.69	$14.74	1,295,900	—	0.73%	$2.61B	—	—
2026-06-16	$15.20	$15.39	$15.15	$15.32	1,382,900	—	0.78%	$2.72B	—	—
2026-06-15	$15.25	$15.64	$14.92	$15.04	971,900	—	0.55%	$2.67B	—	—
2026-06-12	$14.84	$15.36	$14.81	$15.18	966,100	—	0.54%	$2.69B	—	—
2026-06-11	$15.10	$15.10	$14.60	$14.81	1,128,400	—	0.64%	$2.63B	—	—
2026-06-10	$15.19	$15.29	$14.98	$14.98	1,602,900	—	0.90%	$2.66B	—	—
2026-06-09	$14.85	$15.32	$14.76	$15.19	1,284,500	—	0.72%	$2.69B	—	—
2026-06-08	$14.67	$14.89	$14.48	$14.69	1,404,700	—	0.79%	$2.60B	—	—
2026-06-05	$14.45	$14.70	$14.26	$14.61	1,245,300	—	0.70%	$2.59B	—	—
2026-06-04	$14.21	$14.62	$14.13	$14.52	2,109,100	—	1.19%	$2.57B	—	—
2026-06-03	$14.34	$14.34	$13.81	$13.97	1,259,600	—	0.71%	$2.48B	—	—
2026-06-02	$13.78	$14.73	$13.74	$14.42	1,324,900	—	0.75%	$2.56B	—	—
2026-06-01	$13.81	$13.99	$13.62	$13.98	1,577,700	—	0.89%	$2.48B	—	—
2026-05-29	$14.17	$14.44	$13.93	$13.97	1,310,500	—	0.74%	$2.48B	—	—
2026-05-28	$14.40	$14.59	$14.19	$14.26	1,130,800	—	0.64%	$2.53B	—	—
2026-05-27	$14.58	$14.91	$14.20	$14.50	1,103,600	—	0.62%	$2.57B	—	—
2026-05-26	$14.63	$14.80	$14.36	$14.50	1,028,000	—	0.58%	$2.57B	—	—
2026-05-22	$14.53	$14.65	$14.34	$14.60	1,158,800	—	0.65%	$2.59B	—	—
2026-05-21	$14.24	$14.58	$13.98	$14.53	1,250,700	—	0.71%	$2.58B	—	—
2026-05-20	$13.95	$14.48	$13.76	$14.46	1,422,400	—	0.80%	$2.56B	—	—
2026-05-19	$14.30	$14.43	$13.94	$13.95	1,265,500	—	0.71%	$2.47B	—	—
2026-05-18	$14.41	$14.75	$14.27	$14.30	1,595,800	—	0.90%	$2.54B	—	—
2026-05-15	$14.65	$14.69	$14.17	$14.37	1,620,600	—	0.91%	$2.55B	—	—
2026-05-14	$15.92	$16.03	$14.78	$14.79	1,627,500	—	0.92%	$2.62B	$0.06	—
2026-05-13	$15.93	$15.97	$15.62	$15.84	1,017,900	—	0.57%	$2.81B	—	—
2026-05-12	$16.51	$16.51	$16.09	$16.14	1,217,400	—	0.69%	$2.86B	—	—
2026-05-11	$16.73	$16.83	$16.36	$16.53	1,424,300	—	0.80%	$2.93B	—	—
2026-05-08	$16.91	$17.13	$16.65	$16.73	1,457,400	—	0.82%	$2.97B	—	—
2026-05-07	$16.61	$16.89	$16.57	$16.87	1,268,200	—	0.72%	$2.99B	—	—
2026-05-06	$16.56	$16.82	$16.55	$16.60	1,340,900	—	0.76%	$2.94B	—	—
2026-05-05	$15.70	$16.35	$15.58	$16.33	1,636,500	—	0.92%	$2.89B	—	—
2026-05-04	$15.85	$16.21	$15.43	$15.64	2,103,900	—	1.19%	$2.77B	—	—
2026-05-01	$16.34	$16.65	$15.96	$16.04	3,037,300	—	1.71%	$2.84B	—	—
2026-04-30	$15.91	$16.28	$15.39	$16.12	2,665,900	—	1.50%	$2.86B	—	—
2026-04-29	$16.23	$16.32	$15.69	$15.77	1,226,000	—	0.69%	$2.80B	—	—
2026-04-28	$16.54	$16.72	$16.22	$16.41	1,151,800	—	0.65%	$2.91B	—	—
2026-04-27	$15.86	$16.62	$15.81	$16.42	1,626,300	—	0.92%	$2.91B	—	—
2026-04-24	$15.88	$16.14	$15.80	$16.04	838,800	—	0.47%	$2.84B	—	—
2026-04-23	$16.74	$16.99	$15.80	$16.03	1,763,300	—	0.99%	$2.84B	—	—
2026-04-22	$16.37	$16.62	$16.17	$16.55	1,705,700	—	0.96%	$2.93B	—	—
2026-04-21	$16.58	$16.93	$16.12	$16.18	1,531,600	—	0.86%	$2.87B	—	—
2026-04-20	$16.46	$16.67	$16.44	$16.57	1,408,200	—	0.79%	$2.94B	—	—
2026-04-17	$16.09	$16.66	$15.94	$16.53	1,131,300	—	0.64%	$2.93B	—	—
2026-04-16	$15.92	$16.04	$15.61	$15.67	1,075,900	—	0.61%	$2.78B	—	—
2026-04-15	$15.75	$15.97	$15.75	$15.89	805,200	—	0.45%	$2.82B	—	—
2026-04-14	$15.48	$15.92	$15.35	$15.73	1,026,100	—	0.58%	$2.79B	—	—
2026-04-13	$15.13	$15.59	$14.98	$15.47	1,170,500	—	0.66%	$2.74B	—	—
2026-04-10	$15.26	$15.38	$15.03	$15.15	1,065,400	—	0.60%	$2.69B	—	—
2026-04-09	$15.18	$15.44	$14.90	$15.30	1,261,100	—	0.71%	$2.71B	—	—
2026-04-08	$15.39	$15.55	$15.22	$15.38	1,797,700	—	1.01%	$2.73B	—	—
2026-04-07	$14.55	$14.85	$14.45	$14.65	1,065,100	—	0.60%	$2.60B	—	—
2026-04-06	$14.57	$14.80	$14.53	$14.67	837,700	—	0.47%	$2.60B	—	—
2026-04-02	$14.59	$14.96	$14.30	$14.63	1,316,300	—	0.74%	$2.59B	—	—
2026-04-01	$15.09	$15.15	$14.85	$14.89	1,627,000	—	0.92%	$2.64B	—	—
2026-03-31	$15.01	$15.28	$14.60	$14.99	2,216,800	—	1.25%	$2.66B	—	—
2026-03-30	$14.50	$14.95	$14.41	$14.68	2,699,800	—	1.48%	$2.67B	—	—
2026-03-27	$14.69	$14.78	$14.21	$14.30	2,327,900	—	1.28%	$2.60B	—	—
2026-03-26	$14.89	$15.31	$14.81	$14.91	1,820,500	—	1.00%	$2.71B	—	—
2026-03-25	$14.84	$15.08	$14.52	$15.04	1,850,500	—	1.02%	$2.74B	—	—
2026-03-24	$14.41	$14.76	$14.11	$14.64	1,904,900	—	1.05%	$2.66B	—	—
2026-03-23	$14.83	$14.89	$14.45	$14.55	2,623,300	—	1.44%	$2.65B	—	—
2026-03-20	$14.51	$14.64	$14.23	$14.26	2,716,500	—	1.49%	$2.59B	—	—
2026-03-19	$14.41	$14.76	$14.38	$14.66	1,908,500	—	1.05%	$2.67B	—	—
2026-03-18	$14.58	$14.76	$14.55	$14.58	1,676,800	—	0.92%	$2.65B	—	—
2026-03-17	$14.68	$15.05	$14.60	$14.70	1,635,700	—	0.90%	$2.67B	—	—
2026-03-16	$14.40	$14.70	$14.16	$14.42	2,028,500	—	1.11%	$2.62B	—	—
2026-03-13	$14.01	$14.39	$13.80	$14.19	1,532,100	—	0.84%	$2.58B	$0.03	—
2026-03-12	$13.66	$14.16	$13.57	$13.86	1,708,100	—	0.94%	$2.52B	—	—
2026-03-11	$14.06	$14.26	$13.74	$14.02	1,634,900	—	0.90%	$2.55B	—	—
2026-03-10	$14.35	$14.70	$13.90	$14.15	2,022,800	—	1.11%	$2.57B	—	—
2026-03-09	$13.94	$14.57	$13.71	$14.49	1,871,400	—	1.03%	$2.64B	—	—
2026-03-06	$14.28	$14.61	$14.04	$14.28	1,899,000	—	1.04%	$2.60B	—	—
2026-03-05	$14.87	$15.18	$14.64	$14.71	2,071,400	—	1.14%	$2.68B	—	—
2026-03-04	$14.55	$15.16	$14.55	$15.08	2,014,800	—	1.11%	$2.74B	—	—
2026-03-03	$13.79	$14.87	$13.61	$14.58	2,604,300	—	1.43%	$2.65B	—	—
2026-03-02	$13.80	$14.49	$13.71	$14.18	1,674,800	—	0.92%	$2.58B	—	—
2026-02-27	$14.61	$14.71	$14.14	$14.52	3,032,800	—	1.67%	$2.64B	—	—
2026-02-26	$14.85	$15.27	$14.79	$14.89	1,084,800	—	0.60%	$2.71B	—	—
2026-02-25	$14.84	$15.10	$14.40	$14.65	2,057,800	—	1.13%	$2.67B	—	—
2026-02-24	$14.40	$14.82	$14.40	$14.72	1,205,700	—	0.66%	$2.68B	—	—
2026-02-23	$14.90	$15.01	$14.31	$14.45	1,024,000	—	0.56%	$2.63B	—	—
2026-02-20	$15.34	$15.56	$15.03	$15.10	832,900	—	0.46%	$2.75B	—	—
2026-02-19	$15.25	$15.48	$15.02	$15.26	3,036,100	—	1.67%	$2.78B	—	—
2026-02-18	$14.65	$15.57	$14.61	$15.50	1,566,700	—	0.86%	$2.82B	—	—
2026-02-17	$14.80	$14.92	$14.42	$14.62	1,086,100	—	0.60%	$2.66B	—	—
2026-02-13	$14.45	$14.87	$13.84	$14.82	2,144,600	—	1.18%	$2.70B	—	—
2026-02-12	$15.03	$15.21	$13.36	$14.33	5,239,600	—	2.88%	$2.61B	—	—
2026-02-11	$17.42	$17.47	$14.56	$14.95	2,304,600	—	1.27%	$2.72B	—	—
2026-02-10	$17.26	$17.69	$17.20	$17.27	899,200	—	0.49%	$3.14B	—	—
2026-02-09	$16.98	$17.35	$16.72	$17.29	1,249,000	—	0.69%	$3.15B	—	—
2026-02-06	$16.52	$16.98	$16.31	$16.85	1,347,700	—	0.74%	$3.07B	—	—
2026-02-05	$16.39	$16.54	$16.06	$16.18	1,573,300	—	0.86%	$2.94B	—	—
2026-02-04	$16.38	$16.60	$15.73	$16.36	1,502,600	—	0.83%	$2.98B	—	—
2026-02-03	$17.36	$17.48	$16.18	$16.28	2,154,800	—	1.18%	$2.96B	—	—
2026-02-02	$17.50	$18.01	$17.26	$17.36	1,473,900	—	0.81%	$3.16B	—	—
2026-01-30	$17.58	$17.97	$17.30	$17.83	1,101,200	—	0.61%	$3.24B	—	—
2026-01-29	$17.47	$17.71	$17.15	$17.71	1,099,100	—	0.60%	$3.22B	—	—
2026-01-28	$17.28	$17.64	$17.20	$17.35	989,600	—	0.54%	$3.16B	—	—
2026-01-27	$17.27	$17.42	$16.99	$17.18	882,100	—	0.48%	$3.13B	—	—
2026-01-26	$17.09	$17.38	$16.94	$17.31	1,191,000	—	0.65%	$3.15B	—	—
2026-01-23	$17.37	$17.56	$16.95	$17.09	1,189,200	—	0.65%	$3.11B	—	—
2026-01-22	$17.93	$18.25	$17.48	$17.57	850,600	—	0.47%	$3.20B	—	—
2026-01-21	$17.32	$18.01	$17.25	$17.75	1,146,000	—	0.63%	$3.23B	—	—
2026-01-20	$16.96	$17.26	$16.86	$17.04	698,100	—	0.38%	$3.10B	—	—
2026-01-16	$17.46	$17.80	$17.35	$17.44	1,159,000	—	0.64%	$3.17B	—	—
2026-01-15	$16.79	$17.63	$16.79	$17.52	753,100	—	0.41%	$3.19B	—	—
2026-01-14	$16.91	$17.45	$16.40	$16.79	850,300	—	0.47%	$3.05B	—	—
2026-01-13	$17.36	$17.50	$16.91	$17.00	595,000	—	0.33%	$3.09B	—	—
2026-01-12	$17.16	$17.48	$16.68	$17.41	719,900	—	0.40%	$3.17B	—	—
2026-01-09	$17.37	$17.67	$17.10	$17.25	1,093,100	—	0.60%	$3.14B	—	—
2026-01-08	$17.56	$17.76	$17.34	$17.36	783,000	—	0.43%	$3.16B	—	—
2026-01-07	$17.73	$17.82	$17.38	$17.58	810,800	—	0.45%	$3.20B	—	—
2026-01-06	$17.32	$17.61	$16.94	$17.58	1,132,600	—	0.62%	$3.20B	—	—
2026-01-05	$16.87	$17.64	$16.83	$17.53	890,100	—	0.49%	$3.19B	—	—
2026-01-02	$17.31	$17.55	$16.89	$16.97	624,600	—	0.34%	$3.09B	—	—
2025-12-31	$17.51	$17.51	$17.29	$17.34	658,000	—	0.36%	$3.15B	—	—
2025-12-30	$17.57	$17.66	$17.46	$17.51	470,000	—	0.26%	$3.13B	—	—
2025-12-29	$17.65	$17.81	$17.45	$17.63	465,200	—	0.26%	$3.15B	—	—
2025-12-26	$17.66	$17.78	$17.51	$17.65	376,500	—	0.21%	$3.16B	—	—
2025-12-24	$17.62	$17.75	$17.54	$17.69	303,600	—	0.17%	$3.16B	—	—
2025-12-23	$17.34	$17.72	$17.27	$17.61	673,600	—	0.38%	$3.15B	—	—
2025-12-22	$17.43	$17.65	$17.37	$17.49	884,500	—	0.49%	$3.13B	—	—
2025-12-19	$17.67	$17.76	$17.40	$17.50	2,498,600	—	1.40%	$3.13B	—	—
2025-12-18	$17.52	$17.87	$17.37	$17.71	1,080,300	—	0.60%	$3.17B	—	—
2025-12-17	$17.13	$17.37	$17.10	$17.28	1,506,000	—	0.84%	$3.09B	—	—
2025-12-16	$17.09	$17.61	$17.04	$17.16	1,607,800	—	0.90%	$3.07B	—	—
2025-12-15	$17.27	$17.52	$16.99	$17.06	1,058,400	—	0.59%	$3.05B	—	—
2025-12-12	$17.31	$17.35	$16.98	$17.32	932,800	—	0.52%	$3.10B	—	—
2025-12-11	$17.23	$17.61	$17.13	$17.23	1,449,300	—	0.81%	$3.08B	—	—
2025-12-10	$17.01	$17.36	$16.92	$17.07	1,600,900	—	0.90%	$3.05B	—	—
2025-12-09	$16.94	$17.29	$16.47	$17.09	710,700	—	0.40%	$3.06B	—	—
2025-12-08	$17.55	$17.69	$16.83	$17.04	1,550,400	—	0.87%	$3.05B	—	—
2025-12-05	$17.82	$17.82	$17.35	$17.44	1,018,100	—	0.57%	$3.12B	—	—
2025-12-04	$17.61	$17.97	$17.50	$17.79	1,098,900	—	0.61%	$3.18B	—	—
2025-12-03	$17.41	$17.80	$16.85	$17.77	1,324,100	—	0.74%	$3.18B	—	—
2025-12-02	$17.75	$17.75	$17.04	$17.30	937,000	—	0.52%	$3.09B	—	—
2025-12-01	$17.03	$17.49	$16.95	$17.25	1,025,000	—	0.57%	$3.08B	—	—
2025-11-28	$17.40	$17.47	$17.19	$17.38	392,400	—	0.22%	$3.11B	—	—
2025-11-26	$17.10	$17.56	$17.08	$17.42	945,700	—	0.53%	$3.11B	—	—
2025-11-25	$16.81	$17.31	$16.63	$17.24	1,205,800	—	0.67%	$3.08B	—	—
2025-11-24	$16.46	$16.78	$16.07	$16.67	2,556,800	—	1.43%	$2.98B	—	—
2025-11-21	$15.37	$16.58	$15.37	$16.48	1,510,100	—	0.84%	$2.95B	—	—
2025-11-20	$16.03	$16.14	$15.28	$15.32	1,088,500	—	0.61%	$2.74B	—	—
2025-11-19	$15.50	$15.81	$15.34	$15.67	1,187,300	—	0.66%	$2.80B	—	—
2025-11-18	$15.67	$15.83	$15.36	$15.47	1,292,500	—	0.72%	$2.77B	—	—
2025-11-17	$16.41	$16.56	$15.68	$15.74	1,395,300	—	0.78%	$2.81B	$0.03	—
2025-11-14	$16.51	$16.57	$16.27	$16.42	1,110,100	—	0.62%	$2.94B	—	—
2025-11-13	$17.17	$17.35	$16.47	$16.53	1,581,300	—	0.88%	$2.96B	—	—
2025-11-12	$17.47	$17.59	$17.19	$17.29	1,131,200	—	0.63%	$3.09B	—	—
2025-11-11	$17.17	$17.61	$17.16	$17.48	1,185,900	—	0.66%	$3.13B	—	—
2025-11-10	$17.45	$17.50	$16.82	$17.02	934,300	—	0.52%	$3.04B	—	—
2025-11-07	$17.07	$17.52	$17.01	$17.40	1,025,000	—	0.57%	$3.11B	—	—
2025-11-06	$17.38	$17.57	$17.02	$17.07	1,382,900	—	0.77%	$3.05B	—	—
2025-11-05	$17.45	$17.70	$16.81	$17.21	1,257,400	—	0.70%	$3.08B	—	—
2025-11-04	$17.45	$17.75	$17.35	$17.61	1,504,800	—	0.84%	$3.15B	—	—
2025-11-03	$17.64	$17.86	$17.29	$17.52	1,986,400	—	1.11%	$3.13B	—	—
2025-10-31	$17.94	$18.16	$17.59	$17.83	2,080,500	—	1.16%	$3.19B	—	—
2025-10-30	$18.65	$18.81	$17.42	$18.07	1,536,900	—	0.86%	$3.23B	—	—
2025-10-29	$19.19	$19.20	$18.57	$18.62	1,268,700	—	0.71%	$3.33B	—	—
2025-10-28	$19.16	$19.34	$19.03	$19.19	1,082,900	—	0.61%	$3.43B	—	—
2025-10-27	$19.41	$19.62	$19.17	$19.34	982,700	—	0.55%	$3.46B	—	—
2025-10-24	$19.64	$19.83	$19.16	$19.48	1,023,800	—	0.57%	$3.48B	—	—
2025-10-23	$19.26	$19.68	$18.92	$19.35	1,693,600	—	0.95%	$3.46B	—	—
2025-10-22	$18.93	$19.27	$18.66	$19.26	1,077,600	—	0.60%	$3.44B	—	—
2025-10-21	$18.52	$18.90	$18.27	$18.80	1,115,900	—	0.62%	$3.36B	—	—
2025-10-20	$18.35	$18.75	$18.19	$18.60	826,000	—	0.46%	$3.33B	—	—
2025-10-17	$17.85	$18.29	$17.70	$18.23	999,100	—	0.56%	$3.26B	—	—
2025-10-16	$18.49	$18.55	$17.88	$18.01	1,137,500	—	0.64%	$3.22B	—	—
2025-10-15	$18.07	$18.44	$17.90	$18.41	1,205,800	—	0.67%	$3.29B	—	—
2025-10-14	$17.16	$18.07	$17.16	$17.92	1,027,400	—	0.57%	$3.20B	—	—
2025-10-13	$17.20	$17.51	$17.10	$17.42	722,400	—	0.40%	$3.11B	—	—
2025-10-10	$17.26	$17.64	$16.96	$16.99	1,048,400	—	0.59%	$3.04B	—	—
2025-10-09	$17.20	$17.42	$16.89	$17.19	1,182,800	—	0.66%	$3.07B	—	—
2025-10-08	$17.31	$17.39	$16.85	$16.91	1,650,200	—	0.92%	$3.02B	—	—
2025-10-07	$17.69	$17.69	$17.22	$17.27	1,180,600	—	0.66%	$3.09B	—	—
2025-10-06	$18.17	$18.27	$17.55	$17.67	1,085,000	—	0.61%	$3.16B	—	—
2025-10-03	$18.26	$18.44	$18.10	$18.18	1,064,900	—	0.60%	$3.25B	—	—
2025-10-02	$18.43	$18.43	$18.02	$18.16	1,485,100	—	0.83%	$3.25B	—	—
2025-10-01	$18.58	$18.75	$18.38	$18.49	889,700	—	0.50%	$3.31B	—	—
2025-09-30	$18.88	$18.96	$18.47	$18.65	1,021,500	—	0.57%	$3.33B	—	—
2025-09-29	$18.99	$19.03	$18.71	$18.84	739,800	—	0.42%	$3.31B	—	—
2025-09-26	$18.89	$19.05	$18.80	$18.98	908,000	—	0.52%	$3.33B	—	—
2025-09-25	$18.63	$18.90	$18.62	$18.86	1,235,600	—	0.70%	$3.31B	—	—
2025-09-24	$19.30	$19.30	$18.60	$18.83	947,200	—	0.54%	$3.31B	—	—
2025-09-23	$19.16	$19.62	$19.04	$19.34	1,722,600	—	0.98%	$3.40B	—	—
2025-09-22	$19.25	$19.32	$18.67	$19.21	1,717,500	—	0.98%	$3.37B	—	—
2025-09-19	$19.75	$19.78	$19.21	$19.23	4,045,700	—	2.30%	$3.38B	—	—
2025-09-18	$19.17	$19.72	$19.16	$19.58	1,419,000	—	0.81%	$3.44B	—	—
2025-09-17	$19.03	$19.69	$19.01	$19.21	1,499,000	—	0.85%	$3.37B	—	—
2025-09-16	$19.22	$19.33	$18.76	$18.87	1,090,900	—	0.62%	$3.31B	—	—
2025-09-15	$19.32	$19.58	$19.15	$19.20	1,470,300	—	0.84%	$3.37B	—	—
2025-09-12	$19.60	$19.70	$19.26	$19.28	1,859,900	—	1.06%	$3.39B	—	—
2025-09-11	$18.88	$19.63	$18.85	$19.24	1,104,700	—	0.63%	$3.38B	—	—
2025-09-10	$18.80	$19.15	$18.72	$18.82	1,021,900	—	0.58%	$3.31B	—	—
2025-09-09	$18.69	$18.76	$18.33	$18.70	1,033,100	—	0.59%	$3.28B	—	—
2025-09-08	$18.43	$18.90	$18.32	$18.81	1,328,400	—	0.76%	$3.30B	—	—
2025-09-05	$18.11	$18.61	$17.97	$18.56	1,114,600	—	0.63%	$3.26B	—	—
2025-09-04	$17.49	$17.92	$17.40	$17.92	1,277,200	—	0.73%	$3.15B	—	—
2025-09-03	$17.55	$17.81	$17.29	$17.40	1,452,000	—	0.83%	$3.06B	—	—
2025-09-02	$17.79	$17.96	$17.62	$17.68	1,729,100	—	0.98%	$3.11B	—	—
2025-08-29	$18.33	$18.33	$17.98	$18.21	1,662,000	—	0.95%	$3.20B	—	—
2025-08-28	$18.38	$18.38	$18.02	$18.10	1,267,300	—	0.72%	$3.18B	—	—
2025-08-27	$18.16	$18.52	$18.00	$18.25	1,115,400	—	0.64%	$3.21B	—	—
2025-08-26	$18.40	$18.59	$18.25	$18.32	1,869,600	—	1.06%	$3.22B	—	—
2025-08-25	$18.01	$18.45	$17.93	$18.39	1,354,800	—	0.77%	$3.23B	—	—
2025-08-22	$17.38	$18.39	$17.14	$18.14	1,760,200	—	1.00%	$3.19B	—	—
2025-08-21	$17.12	$17.42	$17.10	$17.16	1,174,500	—	0.67%	$3.01B	—	—
2025-08-20	$17.35	$17.53	$17.01	$17.21	1,406,000	—	0.80%	$3.02B	—	—
2025-08-19	$17.35	$17.58	$17.18	$17.42	1,153,000	—	0.66%	$3.06B	—	—
2025-08-18	$17.17	$17.34	$17.03	$17.25	993,700	—	0.57%	$3.03B	—	—
2025-08-15	$17.39	$17.45	$17.13	$17.29	1,216,300	—	0.69%	$3.04B	—	—
2025-08-14	$17.07	$17.47	$17.03	$17.37	1,821,500	—	1.04%	$3.05B	$0.03	—
2025-08-13	$16.94	$17.44	$16.81	$17.42	1,879,800	—	1.07%	$3.06B	—	—
2025-08-12	$16.15	$16.77	$16.11	$16.73	1,455,500	—	0.83%	$2.94B	—	—
2025-08-11	$16.19	$16.48	$16.12	$16.14	1,379,500	—	0.79%	$2.83B	—	—
2025-08-08	$16.04	$16.30	$15.93	$16.24	1,234,000	—	0.70%	$2.85B	—	—
2025-08-07	$16.08	$16.20	$15.76	$15.88	1,293,400	—	0.74%	$2.79B	—	—
2025-08-06	$15.93	$16.10	$15.61	$16.03	1,497,800	—	0.85%	$2.82B	—	—
2025-08-05	$15.65	$16.01	$15.45	$15.97	2,146,800	—	1.22%	$2.80B	—	—
2025-08-04	$15.33	$15.51	$15.17	$15.50	1,513,500	—	0.86%	$2.72B	—	—
2025-08-01	$14.97	$15.21	$14.68	$15.12	2,062,300	—	1.17%	$2.66B	—	—
2025-07-31	$15.12	$15.44	$14.75	$15.17	2,356,100	—	1.34%	$2.66B	—	—
2025-07-30	$15.02	$15.50	$14.37	$14.90	3,515,100	—	2.00%	$2.62B	—	—
2025-07-29	$13.67	$14.63	$13.58	$14.44	2,903,700	—	1.65%	$2.54B	—	—
2025-07-28	$13.62	$13.74	$13.50	$13.55	1,604,900	—	0.91%	$2.38B	—	—
2025-07-25	$13.47	$13.62	$13.31	$13.59	1,077,900	—	0.61%	$2.39B	—	—
2025-07-24	$13.30	$13.52	$13.25	$13.46	1,346,100	—	0.77%	$2.36B	—	—
2025-07-23	$13.19	$13.31	$13.12	$13.27	909,000	—	0.52%	$2.33B	—	—
2025-07-22	$12.87	$13.15	$12.80	$13.10	1,227,100	—	0.70%	$2.30B	—	—
2025-07-21	$12.58	$12.86	$12.52	$12.75	2,264,200	—	1.29%	$2.24B	—	—
2025-07-18	$12.53	$12.53	$12.20	$12.31	961,100	—	0.55%	$2.16B	—	—
2025-07-17	$12.26	$12.49	$12.19	$12.39	1,075,600	—	0.61%	$2.18B	—	—
2025-07-16	$12.22	$12.41	$12.06	$12.29	897,300	—	0.51%	$2.16B	—	—
2025-07-15	$12.52	$12.63	$12.06	$12.20	1,337,400	—	0.76%	$2.14B	—	—
2025-07-14	$12.48	$12.61	$12.27	$12.48	788,300	—	0.45%	$2.19B	—	—
2025-07-11	$12.48	$12.62	$12.36	$12.56	921,700	—	0.52%	$2.21B	—	—
2025-07-10	$12.42	$12.76	$12.40	$12.63	951,500	—	0.54%	$2.22B	—	—
2025-07-09	$12.36	$12.40	$12.07	$12.38	1,152,900	—	0.66%	$2.17B	—	—
2025-07-08	$12.45	$12.56	$12.22	$12.23	1,098,800	—	0.63%	$2.15B	—	—
2025-07-07	$12.32	$12.64	$12.07	$12.43	1,232,500	—	0.70%	$2.18B	—	—
2025-07-03	$12.50	$12.58	$12.40	$12.51	465,100	—	0.26%	$2.20B	—	—
2025-07-02	$12.29	$12.54	$12.23	$12.49	995,600	—	0.57%	$2.19B	—	—
2025-07-01	$12.05	$12.54	$11.98	$12.30	1,465,700	—	0.83%	$2.16B	—	—
2025-06-30	$12.37	$12.38	$12.03	$12.15	1,292,800	—	0.74%	$2.13B	—	—
2025-06-27	$12.09	$12.52	$11.97	$12.34	3,225,400	—	—	—	—	—
2025-06-26	$11.71	$12.12	$11.51	$12.06	1,071,800	—	—	—	—	—
2025-06-25	$12.04	$12.04	$11.60	$11.60	1,166,700	—	—	—	—	—
2025-06-24	$11.89	$12.11	$11.66	$12.04	1,739,200	—	—	—	—	—
2025-06-23	$11.16	$11.79	$11.11	$11.77	1,594,400	—	—	—	—	—
2025-06-20	$11.35	$11.42	$11.15	$11.16	2,402,200	—	—	—	—	—
2025-06-18	$11.17	$11.35	$11.02	$11.26	1,517,400	—	—	—	—	—
2025-06-17	$11.42	$11.54	$11.14	$11.18	1,199,200	—	—	—	—	—
2025-06-16	$11.46	$11.75	$11.42	$11.55	786,800	—	—	—	—	—
2025-06-13	$11.58	$11.90	$11.34	$11.38	853,000	—	—	—	—	—
2025-06-12	$11.63	$11.94	$11.63	$11.87	720,100	—	—	—	—	—
2025-06-11	$11.81	$11.92	$11.64	$11.76	872,200	—	—	—	—	—
2025-06-10	$11.49	$11.75	$11.37	$11.72	883,300	—	—	—	—	—
2025-06-09	$11.64	$11.64	$11.33	$11.42	899,300	—	—	—	—	—
2025-06-06	$11.35	$11.41	$11.22	$11.35	658,200	—	—	—	—	—
2025-06-05	$11.19	$11.32	$11.06	$11.16	978,000	—	—	—	—	—
2025-06-04	$11.01	$11.32	$10.89	$11.26	797,800	—	—	—	—	—
2025-06-03	$11.05	$11.08	$10.91	$11.04	1,126,600	—	—	—	—	—
2025-06-02	$10.92	$11.09	$10.73	$11.04	1,012,000	—	—	—	—	—
2025-05-30	$10.92	$11.10	$10.85	$11.01	1,441,100	—	—	—	—	—
2025-05-29	$10.94	$11.06	$10.87	$11.04	957,700	—	—	—	—	—
2025-05-28	$10.98	$11.04	$10.78	$10.83	997,800	—	—	—	—	—
2025-05-27	$10.64	$11.04	$10.54	$11.02	1,005,400	—	—	—	—	—
2025-05-23	$10.63	$10.65	$10.45	$10.48	1,066,400	—	—	—	—	—
2025-05-22	$10.22	$10.52	$10.20	$10.46	1,326,100	—	—	—	—	—
2025-05-21	$11.19	$11.23	$10.26	$10.28	3,620,300	—	—	—	—	—
2025-05-20	$11.50	$11.58	$11.34	$11.39	816,700	—	—	—	—	—
2025-05-19	$11.56	$11.67	$11.31	$11.59	752,900	—	—	—	—	—
2025-05-16	$11.71	$11.77	$11.56	$11.58	952,700	—	—	—	—	—
2025-05-15	$11.65	$11.78	$11.51	$11.63	866,500	—	—	—	—	—
2025-05-14	$11.62	$11.91	$11.20	$11.70	804,800	—	—	—	$0.03	—
2025-05-13	$12.00	$12.13	$11.70	$11.87	842,700	—	—	—	—	—
2025-05-12	$11.73	$11.98	$11.70	$11.92	930,800	—	—	—	—	—
2025-05-09	$11.32	$11.40	$11.15	$11.22	960,800	—	—	—	—	—
2025-05-08	$11.05	$11.42	$11.05	$11.32	806,700	—	—	—	—	—
2025-05-07	$11.47	$11.47	$11.04	$11.18	1,175,600	—	—	—	—	—
2025-05-06	$10.95	$11.10	$10.70	$11.04	1,019,800	—	—	—	—	—
2025-05-05	$11.09	$11.26	$10.98	$11.12	960,800	—	—	—	—	—
2025-05-02	$11.03	$11.30	$10.94	$11.13	1,100,900	—	—	—	—	—
2025-05-01	$10.92	$11.12	$10.77	$10.79	1,256,200	—	—	—	—	—
2025-04-30	$10.71	$11.04	$10.23	$10.99	1,433,800	—	—	—	—	—
2025-04-29	$11.14	$11.19	$10.96	$11.06	1,406,100	—	—	—	—	—
2025-04-28	$11.15	$11.36	$10.98	$11.19	925,000	—	—	—	—	—
2025-04-25	$11.17	$11.18	$11.02	$11.13	601,100	—	—	—	—	—
2025-04-24	$10.81	$11.32	$10.62	$11.20	1,406,800	—	—	—	—	—
2025-04-23	$10.80	$11.13	$10.71	$10.83	2,139,400	—	—	—	—	—
2025-04-22	$10.35	$10.44	$10.18	$10.38	989,800	—	—	—	—	—
2025-04-21	$10.21	$10.35	$9.83	$10.09	1,761,500	—	—	—	—	—
2025-04-17	$10.22	$10.55	$10.22	$10.39	949,000	—	—	—	—	—
2025-04-16	$10.51	$10.62	$10.18	$10.36	848,200	—	—	—	—	—
2025-04-15	$10.61	$10.76	$10.24	$10.52	829,100	—	—	—	—	—
2025-04-14	$10.60	$10.84	$10.33	$10.71	1,282,200	—	—	—	—	—
2025-04-11	$10.29	$10.41	$9.95	$10.31	804,400	—	—	—	—	—
2025-04-10	$10.65	$10.94	$10.04	$10.33	871,600	—	—	—	—	—
2025-04-09	$10.03	$11.19	$9.65	$11.05	1,690,900	—	—	—	—	—
2025-04-08	$11.12	$11.20	$10.07	$10.24	1,032,300	—	—	—	—	—
2025-04-07	$10.09	$11.11	$9.84	$10.59	2,026,100	—	—	—	—	—
2025-04-04	$10.74	$11.52	$10.22	$10.71	1,828,100	—	—	—	—	—
2025-04-03	$11.64	$11.83	$11.22	$11.27	1,940,200	—	—	—	—	—
2025-04-02	$11.88	$12.37	$11.81	$12.35	865,200	—	—	—	—	—
2025-04-01	$12.36	$12.36	$11.90	$12.11	1,202,700	—	—	—	—	—
2025-03-31	$11.96	$12.26	$11.73	$12.17	1,356,900	—	—	—	—	—
2025-03-28	$12.49	$12.57	$12.06	$12.11	895,800	—	—	—	—	—
2025-03-27	$12.59	$12.68	$12.43	$12.48	579,400	—	—	—	—	—
2025-03-26	$12.77	$12.97	$12.57	$12.62	649,000	—	—	—	—	—
2025-03-25	$12.86	$12.93	$12.68	$12.74	1,084,800	—	—	—	—	—
2025-03-24	$12.68	$12.89	$12.65	$12.86	1,009,600	—	—	—	—	—
2025-03-21	$12.44	$12.60	$12.26	$12.43	1,608,000	—	—	—	—	—
2025-03-20	$12.39	$12.73	$12.28	$12.58	893,800	—	—	—	—	—
2025-03-19	$12.40	$12.65	$12.30	$12.53	1,115,400	—	—	—	—	—
2025-03-18	$12.49	$12.59	$12.26	$12.28	1,082,900	—	—	—	—	—
2025-03-17	$12.33	$12.71	$12.31	$12.63	1,021,600	—	—	—	—	—
2025-03-14	$12.05	$12.45	$11.89	$12.40	1,212,400	—	—	—	—	—
2025-03-13	$12.63	$12.63	$11.80	$11.84	1,001,000	—	—	—	—	—
2025-03-12	$12.59	$12.92	$12.56	$12.70	1,417,900	—	—	—	—	—
2025-03-11	$12.49	$12.80	$12.32	$12.51	1,594,400	—	—	—	—	—
2025-03-10	$13.14	$13.44	$12.43	$12.54	977,700	—	—	—	—	—
2025-03-07	$13.43	$13.58	$12.91	$13.28	974,600	—	—	—	—	—
2025-03-06	$13.79	$14.01	$13.45	$13.54	1,130,900	—	—	—	—	—
2025-03-05	$13.81	$14.12	$13.61	$14.06	1,135,800	—	—	—	—	—
2025-03-04	$14.22	$14.26	$13.74	$13.81	858,500	—	—	—	—	—
2025-03-03	$14.63	$14.76	$14.25	$14.44	921,600	—	—	—	$0.03	—
2025-02-28	$14.32	$14.67	$14.30	$14.67	1,105,300	—	—	—	—	—
2025-02-27	$14.25	$14.54	$14.25	$14.32	772,800	—	—	—	—	—
2025-02-26	$14.17	$14.36	$14.04	$14.22	559,600	—	—	—	—	—
2025-02-25	$14.09	$14.33	$14.00	$14.11	689,200	—	—	—	—	—
2025-02-24	$14.19	$14.28	$13.97	$13.99	796,400	—	—	—	—	—
2025-02-21	$14.55	$14.63	$14.03	$14.16	1,045,300	—	—	—	—	—
2025-02-20	$14.86	$14.90	$14.39	$14.43	929,100	—	—	—	—	—
2025-02-19	$14.28	$14.63	$14.06	$14.52	864,800	—	—	—	—	—
2025-02-18	$14.47	$14.65	$14.11	$14.56	1,223,200	—	—	—	—	—
2025-02-14	$14.77	$15.52	$14.35	$14.69	2,290,100	—	—	—	—	—
2025-02-13	$13.67	$13.93	$13.51	$13.82	1,345,300	—	—	—	—	—
2025-02-12	$13.40	$13.77	$13.28	$13.63	1,065,000	—	—	—	—	—
2025-02-11	$13.60	$13.87	$13.60	$13.78	755,200	—	—	—	—	—
2025-02-10	$13.79	$13.97	$13.59	$13.79	966,100	—	—	—	—	—
2025-02-07	$13.85	$13.98	$13.67	$13.72	801,900	—	—	—	—	—
2025-02-06	$14.27	$14.27	$13.78	$13.92	739,300	—	—	—	—	—
2025-02-05	$13.94	$14.26	$13.89	$14.14	731,700	—	—	—	—	—
2025-02-04	$13.69	$13.97	$13.69	$13.88	472,000	—	—	—	—	—
2025-02-03	$13.74	$14.06	$13.61	$13.80	787,200	—	—	—	—	—
2025-01-31	$14.06	$14.29	$13.98	$14.13	913,100	—	—	—	—	—
2025-01-30	$14.08	$14.29	$13.96	$14.09	569,500	—	—	—	—	—
2025-01-29	$14.00	$14.13	$13.78	$13.88	576,700	—	—	—	—	—
2025-01-28	$14.01	$14.22	$13.82	$13.98	698,900	—	—	—	—	—
2025-01-27	$13.85	$14.41	$13.71	$14.13	1,112,200	—	—	—	—	—
2025-01-24	$14.05	$14.14	$13.70	$13.85	872,100	—	—	—	—	—
2025-01-23	$13.74	$13.93	$13.33	$13.90	1,244,100	—	—	—	—	—
2025-01-22	$13.69	$13.89	$13.56	$13.76	1,092,600	—	—	—	—	—
2025-01-21	$13.44	$13.81	$13.44	$13.79	966,000	—	—	—	—	—
2025-01-17	$13.44	$13.44	$13.19	$13.29	714,800	—	—	—	—	—
2025-01-16	$12.88	$13.28	$12.78	$13.25	996,300	—	—	—	—	—
2025-01-15	$12.61	$13.01	$12.60	$12.91	1,227,200	—	—	—	—	—
2025-01-14	$12.08	$12.15	$11.89	$12.07	1,197,500	—	—	—	—	—
2025-01-13	$11.82	$11.96	$11.49	$11.93	1,031,800	—	—	—	—	—
2025-01-10	$12.06	$12.19	$11.77	$11.95	862,500	—	—	—	—	—
2025-01-08	$12.23	$12.45	$12.02	$12.40	887,000	—	—	—	—	—
2025-01-07	$12.85	$12.94	$12.30	$12.34	811,200	—	—	—	—	—
2025-01-06	$12.74	$13.12	$12.69	$12.85	1,292,300	—	—	—	—	—
2025-01-03	$12.58	$12.77	$12.40	$12.72	961,200	—	—	—	—	—
2025-01-02	$12.94	$12.94	$12.45	$12.54	643,100	—	—	—	—	—
2024-12-31	$12.74	$12.97	$12.70	$12.81	817,000	—	—	—	—	—
2024-12-30	$12.81	$12.93	$12.60	$12.79	1,054,000	—	—	—	—	—
2024-12-27	$12.85	$13.03	$12.76	$12.83	808,300	—	—	—	—	—
2024-12-26	$13.20	$13.20	$12.98	$13.01	494,600	—	—	—	—	—
2024-12-24	$13.08	$13.19	$13.00	$13.16	354,800	—	—	—	—	—
2024-12-23	$12.88	$13.21	$12.77	$13.12	833,000	—	—	—	—	—
2024-12-20	$12.65	$13.11	$12.58	$13.02	2,422,200	—	—	—	—	—
2024-12-19	$13.16	$13.44	$12.78	$12.79	990,500	—	—	—	—	—
2024-12-18	$14.14	$14.35	$13.06	$13.20	1,104,000	—	—	—	—	—
2024-12-17	$14.62	$14.67	$14.10	$14.12	980,500	—	—	—	—	—
2024-12-16	$14.55	$14.90	$14.48	$14.65	893,500	—	—	—	—	—
2024-12-13	$14.75	$14.83	$14.39	$14.48	697,600	—	—	—	—	—
2024-12-12	$15.06	$15.18	$14.84	$14.86	645,000	—	—	—	—	—
2024-12-11	$15.05	$15.17	$14.97	$15.08	897,700	—	—	—	—	—
2024-12-10	$15.09	$15.16	$14.79	$14.88	753,700	—	—	—	—	—
2024-12-09	$15.69	$15.70	$15.08	$15.20	980,200	—	—	—	—	—
2024-12-06	$15.90	$16.08	$15.61	$15.77	1,250,700	—	—	—	—	—
2024-12-05	$15.19	$15.49	$15.06	$15.42	890,400	—	—	—	—	—
2024-12-04	$15.23	$15.33	$14.93	$15.19	756,400	—	—	—	—	—
2024-12-03	$15.32	$15.40	$15.17	$15.30	510,100	—	—	—	—	—
2024-12-02	$15.46	$15.51	$15.23	$15.31	750,600	—	—	—	—	—
2024-11-29	$15.66	$15.76	$15.42	$15.48	437,600	—	—	—	—	—
2024-11-27	$15.72	$15.93	$15.37	$15.63	773,500	—	—	—	—	—
2024-11-26	$15.41	$15.64	$15.34	$15.63	775,100	—	—	—	—	—
2024-11-25	$15.05	$15.68	$14.55	$15.52	1,284,800	—	—	—	—	—
2024-11-22	$14.96	$15.32	$14.76	$15.28	1,065,300	—	—	—	—	—
2024-11-21	$14.78	$15.01	$14.62	$14.96	1,011,800	—	—	—	$0.03	—
2024-11-20	$15.04	$15.14	$14.48	$14.74	1,404,800	—	—	—	—	—
2024-11-19	$15.30	$15.44	$14.63	$15.17	2,128,500	—	—	—	—	—
2024-11-18	$15.07	$15.37	$14.99	$15.35	1,165,300	—	—	—	—	—
2024-11-15	$15.35	$15.37	$15.08	$15.13	1,341,400	—	—	—	—	—
2024-11-14	$15.60	$15.62	$15.19	$15.26	1,762,900	—	—	—	—	—
2024-11-13	$15.66	$15.76	$15.51	$15.67	1,297,700	—	—	—	—	—
2024-11-12	$15.67	$15.75	$15.36	$15.44	1,456,200	—	—	—	—	—
2024-11-11	$15.61	$15.86	$15.57	$15.75	1,167,100	—	—	—	—	—
2024-11-08	$15.30	$15.57	$15.22	$15.56	878,500	—	—	—	—	—
2024-11-07	$14.78	$15.25	$14.78	$15.21	1,242,900	—	—	—	—	—
2024-11-06	$15.24	$15.46	$14.34	$14.75	2,416,000	—	—	—	—	—
2024-11-05	$13.55	$15.11	$13.31	$14.90	1,842,700	—	—	—	—	—
2024-11-04	$14.54	$14.88	$14.51	$14.65	779,700	—	—	—	—	—
2024-11-01	$15.07	$15.22	$14.55	$14.63	957,600	—	—	—	—	—
2024-10-31	$14.96	$15.12	$14.85	$14.99	959,100	—	—	—	—	—
2024-10-30	$14.92	$15.26	$14.89	$15.04	645,900	—	—	—	—	—
2024-10-29	$14.91	$14.98	$14.78	$14.91	734,800	—	—	—	—	—
2024-10-28	$15.30	$15.33	$15.08	$15.10	843,700	—	—	—	—	—
2024-10-25	$15.49	$15.51	$15.11	$15.12	835,200	—	—	—	—	—
2024-10-24	$14.65	$15.59	$14.64	$15.39	1,449,700	—	—	—	—	—
2024-10-23	$14.45	$14.62	$14.34	$14.54	1,067,600	—	—	—	—	—
2024-10-22	$14.57	$14.74	$14.48	$14.59	661,800	—	—	—	—	—
2024-10-21	$14.80	$14.96	$14.52	$14.55	925,500	—	—	—	—	—
2024-10-18	$14.93	$15.16	$14.80	$14.85	1,357,400	—	—	—	—	—
2024-10-17	$15.11	$15.11	$14.75	$14.90	3,610,400	—	—	—	—	—
2024-10-16	$15.22	$15.33	$15.07	$15.10	870,800	—	—	—	—	—
2024-10-15	$14.93	$15.23	$14.81	$15.05	1,068,400	—	—	—	—	—
2024-10-14	$14.69	$14.90	$14.62	$14.84	1,244,100	—	—	—	—	—
2024-10-11	$14.28	$14.69	$14.28	$14.67	834,400	—	—	—	—	—
2024-10-10	$14.46	$14.57	$14.21	$14.26	2,313,800	—	—	—	—	—
2024-10-09	$14.60	$14.90	$14.50	$14.60	3,756,700	—	—	—	—	—
2024-10-08	$14.72	$14.82	$14.58	$14.64	2,100,400	—	—	—	—	—
2024-10-07	$14.81	$14.89	$14.53	$14.65	1,078,400	—	—	—	—	—
2024-10-04	$15.86	$15.86	$14.73	$14.94	2,255,500	—	—	—	—	—
2024-10-03	$15.84	$16.01	$15.53	$15.69	1,409,000	—	—	—	—	—
2024-10-02	$15.46	$16.03	$15.45	$15.98	1,130,500	—	—	—	—	—
2024-10-01	$15.52	$15.74	$15.43	$15.62	1,718,300	—	—	—	—	—
2024-09-30	$15.51	$15.66	$15.38	$15.53	1,496,600	—	—	—	—	—
2024-09-27	$16.06	$16.10	$15.52	$15.56	1,490,500	—	—	—	—	—
2024-09-26	$15.84	$16.02	$15.70	$15.90	2,805,700	—	—	—	—	—
2024-09-25	$15.47	$15.78	$15.45	$15.60	2,223,500	—	—	—	—	—
2024-09-24	$15.32	$15.57	$15.22	$15.56	869,400	—	—	—	—	—
2024-09-23	$15.26	$15.46	$15.14	$15.34	916,200	—	—	—	—	—
2024-09-20	$15.22	$15.49	$15.19	$15.22	2,967,400	—	—	—	—	—
2024-09-19	$15.27	$15.35	$14.94	$15.35	970,900	—	—	—	—	—
2024-09-18	$14.94	$15.33	$14.81	$14.93	1,489,500	—	—	—	—	—
2024-09-17	$15.13	$15.19	$14.88	$14.93	1,020,300	—	—	—	—	—
2024-09-16	$14.93	$15.09	$14.77	$14.95	1,090,900	—	—	—	—	—
2024-09-13	$14.82	$15.10	$14.79	$14.90	915,000	—	—	—	—	—
2024-09-12	$14.63	$14.81	$14.60	$14.76	1,205,700	—	—	—	—	—
2024-09-11	$14.48	$14.71	$14.19	$14.57	1,517,100	—	—	—	—	—
2024-09-10	$14.26	$14.64	$14.24	$14.63	1,713,500	—	—	—	—	—
2024-09-09	$14.02	$14.47	$13.99	$14.26	1,897,100	—	—	—	—	—
2024-09-06	$14.10	$14.23	$13.90	$14.03	1,343,000	—	—	—	—	—
2024-09-05	$14.47	$14.47	$14.09	$14.15	1,279,300	—	—	—	—	—
2024-09-04	$13.74	$14.06	$13.73	$13.93	1,261,300	—	—	—	—	—
2024-09-03	$13.72	$13.94	$13.61	$13.79	1,715,600	—	—	—	—	—
2024-08-30	$13.69	$13.85	$13.44	$13.83	1,532,600	—	—	—	—	—
2024-08-29	$13.56	$13.65	$13.38	$13.54	1,371,900	—	—	—	—	—
2024-08-28	$13.47	$13.64	$13.25	$13.43	1,111,000	—	—	—	—	—
2024-08-27	$13.54	$13.59	$13.45	$13.50	1,010,500	—	—	—	—	—
2024-08-26	$13.85	$13.98	$13.74	$13.77	1,213,900	—	—	—	—	—
2024-08-23	$13.22	$13.74	$13.16	$13.73	1,430,200	—	—	—	—	—
2024-08-22	$12.94	$13.11	$12.83	$13.04	934,300	—	—	—	—	—
2024-08-21	$12.92	$13.05	$12.80	$12.98	1,334,500	—	—	—	—	—
2024-08-20	$12.83	$12.94	$12.73	$12.79	925,400	—	—	—	—	—
2024-08-19	$12.86	$13.05	$12.80	$12.87	1,015,500	—	—	—	—	—
2024-08-16	$12.88	$12.98	$12.72	$12.86	1,172,400	—	—	—	$0.03	—
2024-08-15	$12.70	$12.80	$12.52	$12.62	688,300	—	—	—	—	—
2024-08-14	$12.53	$12.67	$12.39	$12.41	854,700	—	—	—	—	—
2024-08-13	$12.08	$12.53	$12.05	$12.45	653,900	—	—	—	—	—
2024-08-12	$12.22	$12.24	$11.80	$11.94	1,327,200	—	—	—	—	—
2024-08-09	$12.35	$12.42	$12.12	$12.27	964,700	—	—	—	—	—
2024-08-08	$12.04	$12.43	$11.77	$12.31	1,247,700	—	—	—	—	—
2024-08-07	$11.95	$12.09	$11.73	$11.80	1,465,000	—	—	—	—	—
2024-08-06	$11.53	$12.19	$11.20	$11.74	1,966,900	—	—	—	—	—
2024-08-05	$11.18	$11.77	$11.02	$11.53	1,549,400	—	—	—	—	—
2024-08-02	$12.30	$12.30	$11.44	$12.07	1,672,000	—	—	—	—	—
2024-08-01	$13.00	$13.13	$12.63	$12.74	2,041,200	—	—	—	—	—
2024-07-31	$12.77	$13.25	$12.63	$12.98	1,274,100	—	—	—	—	—
2024-07-30	$12.82	$12.89	$12.61	$12.71	1,404,300	—	—	—	—	—
2024-07-29	$12.85	$12.98	$12.71	$12.72	1,063,000	—	—	—	—	—
2024-07-26	$12.63	$12.76	$12.42	$12.73	1,013,000	—	—	—	—	—
2024-07-25	$12.04	$12.69	$11.90	$12.35	3,932,800	—	—	—	—	—
2024-07-24	$12.17	$12.34	$11.86	$11.92	1,052,300	—	—	—	—	—
2024-07-23	$11.99	$12.55	$11.95	$12.30	854,200	—	—	—	—	—
2024-07-22	$11.87	$12.08	$11.79	$12.05	707,600	—	—	—	—	—
2024-07-19	$11.89	$12.05	$11.74	$11.81	661,200	—	—	—	—	—
2024-07-18	$11.81	$12.07	$11.69	$11.85	762,600	—	—	—	—	—
2024-07-17	$11.95	$12.13	$11.85	$11.88	1,199,700	—	—	—	—	—
2024-07-16	$11.75	$12.23	$11.71	$12.10	1,714,100	—	—	—	—	—
2024-07-15	$11.42	$11.70	$11.29	$11.62	1,263,200	—	—	—	—	—
2024-07-12	$11.25	$11.37	$11.14	$11.23	2,008,200	—	—	—	—	—
2024-07-11	$10.88	$11.24	$10.71	$11.15	924,200	—	—	—	—	—
2024-07-10	$10.29	$10.51	$10.13	$10.47	790,900	—	—	—	—	—
2024-07-09	$10.12	$10.31	$10.03	$10.20	649,800	—	—	—	—	—
2024-07-08	$10.19	$10.24	$10.08	$10.16	499,200	—	—	—	—	—
2024-07-05	$10.14	$10.19	$10.04	$10.07	350,500	—	—	—	—	—
2024-07-03	$10.06	$10.31	$9.99	$10.23	283,300	—	—	—	—	—
2024-07-02	$9.88	$10.03	$9.84	$10.02	430,100	—	—	—	—	—
2024-07-01	$10.23	$10.23	$9.73	$9.84	689,400	—	—	—	—	—
2024-06-28	$10.15	$10.27	$10.08	$10.23	2,531,600	—	—	—	—	—
2024-06-27	$9.90	$10.08	$9.81	$10.03	1,038,900	—	—	—	—	—
2024-06-26	$9.74	$9.90	$9.64	$9.86	1,733,900	—	—	—	—	—
2024-06-25	$9.90	$9.98	$9.70	$9.85	1,132,700	—	—	—	—	—
2024-06-24	$10.16	$10.18	$9.87	$9.89	798,400	—	—	—	—	—
2024-06-21	$10.02	$10.10	$9.94	$10.09	1,038,300	—	—	—	—	—
2024-06-20	$9.99	$10.15	$9.98	$10.01	608,600	—	—	—	—	—
2024-06-18	$10.13	$10.21	$10.05	$10.06	894,300	—	—	—	—	—
2024-06-17	$10.12	$10.20	$9.97	$10.12	826,700	—	—	—	—	—
2024-06-14	$9.89	$10.14	$9.80	$10.12	647,600	—	—	—	—	—
2024-06-13	$10.25	$10.28	$9.98	$10.09	491,300	—	—	—	—	—
2024-06-12	$10.56	$10.69	$10.23	$10.31	676,200	—	—	—	—	—
2024-06-11	$9.98	$10.10	$9.83	$10.07	505,000	—	—	—	—	—
2024-06-10	$9.76	$10.11	$9.71	$10.09	588,700	—	—	—	—	—
2024-06-07	$10.00	$10.04	$9.86	$9.91	794,200	—	—	—	—	—
2024-06-06	$10.02	$10.13	$9.82	$10.05	1,517,700	—	—	—	—	—
2024-06-05	$10.11	$10.23	$10.04	$10.15	805,000	—	—	—	—	—
2024-06-04	$9.94	$10.10	$9.84	$10.02	835,100	—	—	—	—	—
2024-06-03	$10.54	$10.54	$10.08	$10.10	500,500	—	—	—	—	—
2024-05-31	$10.34	$10.41	$10.17	$10.41	762,600	—	—	—	—	—
2024-05-30	$10.27	$10.35	$10.08	$10.28	506,300	—	—	—	—	—
2024-05-29	$9.98	$10.22	$9.92	$10.14	788,800	—	—	—	—	—
2024-05-28	$10.50	$10.61	$10.07	$10.20	599,800	—	—	—	—	—
2024-05-24	$10.43	$10.55	$10.27	$10.41	1,175,600	—	—	—	—	—
2024-05-23	$10.52	$10.59	$10.31	$10.35	1,109,000	—	—	—	—	—
2024-05-22	$10.47	$10.64	$10.42	$10.50	990,800	—	—	—	—	—
2024-05-21	$10.80	$10.87	$10.43	$10.48	1,143,100	—	—	—	—	—
2024-05-20	$11.16	$11.17	$10.85	$10.89	923,500	—	—	—	—	—
2024-05-17	$10.98	$11.40	$10.87	$11.22	2,465,500	—	—	—	—	—
2024-05-16	$10.77	$10.94	$10.51	$10.92	1,350,600	—	—	—	$0.03	—
2024-05-15	$10.39	$10.81	$10.31	$10.81	944,300	—	—	—	—	—
2024-05-14	$10.25	$10.35	$10.13	$10.24	665,200	—	—	—	—	—
2024-05-13	$10.45	$10.49	$10.04	$10.07	1,126,700	—	—	—	—	—
2024-05-10	$10.36	$10.48	$10.11	$10.29	659,200	—	—	—	—	—
2024-05-09	$10.03	$10.31	$10.02	$10.28	1,156,300	—	—	—	—	—
2024-05-08	$9.87	$10.06	$9.84	$10.05	749,200	—	—	—	—	—
2024-05-07	$10.20	$10.28	$9.98	$9.99	3,760,300	—	—	—	—	—
2024-05-06	$10.08	$10.33	$9.93	$10.10	1,005,600	—	—	—	—	—
2024-05-03	$10.25	$10.40	$9.73	$9.99	1,282,200	—	—	—	—	—
2024-05-02	$9.80	$9.98	$9.68	$9.98	946,300	—	—	—	—	—
2024-05-01	$9.60	$9.91	$9.51	$9.60	789,600	—	—	—	—	—
2024-04-30	$9.69	$9.81	$9.53	$9.57	1,077,400	—	—	—	—	—
2024-04-29	$9.79	$9.91	$9.75	$9.82	455,900	—	—	—	—	—
2024-04-26	$9.72	$9.89	$9.58	$9.76	666,200	—	—	—	—	—
2024-04-25	$9.51	$9.75	$9.45	$9.66	980,100	—	—	—	—	—
2024-04-24	$9.75	$9.80	$9.56	$9.75	845,500	—	—	—	—	—
2024-04-23	$9.64	$9.90	$9.55	$9.78	747,800	—	—	—	—	—
2024-04-22	$9.64	$9.69	$9.48	$9.56	1,115,100	—	—	—	—	—
2024-04-19	$9.57	$9.73	$9.44	$9.57	630,400	—	—	—	—	—
2024-04-18	$9.55	$9.80	$9.52	$9.64	585,800	—	—	—	—	—
2024-04-17	$9.67	$9.72	$9.47	$9.51	656,800	—	—	—	—	—
2024-04-16	$9.72	$9.73	$9.46	$9.59	814,100	—	—	—	—	—
2024-04-15	$10.30	$10.37	$9.77	$9.80	1,162,300	—	—	—	—	—
2024-04-12	$10.29	$10.39	$10.17	$10.27	518,700	—	—	—	—	—
2024-04-11	$10.55	$10.60	$10.14	$10.37	963,100	—	—	—	—	—
2024-04-10	$10.64	$10.69	$10.31	$10.51	922,200	—	—	—	—	—
2024-04-09	$11.04	$11.15	$10.84	$11.05	749,000	—	—	—	—	—
2024-04-08	$11.01	$11.10	$10.95	$11.04	741,000	—	—	—	—	—
2024-04-05	$10.59	$11.00	$10.59	$10.95	1,440,300	—	—	—	—	—
2024-04-04	$10.97	$11.11	$10.66	$10.70	640,600	—	—	—	—	—
2024-04-03	$10.50	$10.87	$10.50	$10.77	607,300	—	—	—	—	—
2024-04-02	$10.70	$10.78	$10.54	$10.65	841,200	—	—	—	—	—
2024-04-01	$11.09	$11.09	$10.74	$10.87	1,135,600	—	—	—	—	—
2024-03-28	$11.15	$11.51	$11.07	$11.09	1,454,100	—	—	—	—	—
2024-03-27	$10.97	$11.12	$10.95	$11.08	681,000	—	—	—	—	—
2024-03-26	$10.99	$11.05	$10.87	$10.90	741,100	—	—	—	—	—
2024-03-25	$10.99	$11.02	$10.80	$10.84	686,000	—	—	—	—	—
2024-03-22	$11.30	$11.32	$10.83	$10.92	1,254,600	—	—	—	—	—
2024-03-21	$11.21	$11.39	$11.06	$11.33	1,365,300	—	—	—	—	—
2024-03-20	$10.64	$11.22	$10.46	$11.06	1,016,500	—	—	—	—	—
2024-03-19	$10.45	$10.85	$10.45	$10.73	865,700	—	—	—	—	—
2024-03-18	$10.54	$10.62	$10.43	$10.48	737,600	—	—	—	—	—
2024-03-15	$10.67	$10.83	$10.47	$10.57	2,127,900	—	—	—	—	—
2024-03-14	$10.60	$10.78	$10.44	$10.74	1,373,500	—	—	—	—	—
2024-03-13	$10.72	$10.93	$10.64	$10.68	651,800	—	—	—	—	—
2024-03-12	$10.55	$10.79	$10.41	$10.75	1,041,400	—	—	—	—	—
2024-03-11	$10.76	$10.84	$10.36	$10.63	1,065,000	—	—	—	—	—
2024-03-08	$11.00	$11.30	$10.64	$10.80	1,486,100	—	—	—	—	—
2024-03-07	$10.79	$10.89	$10.73	$10.83	995,400	—	—	—	$0.03	—
2024-03-06	$10.96	$11.09	$10.65	$10.67	1,091,300	—	—	—	—	—
2024-03-05	$10.89	$10.99	$10.59	$10.80	1,060,600	—	—	—	—	—
2024-03-04	$10.76	$11.18	$10.73	$11.00	1,420,400	—	—	—	—	—
2024-03-01	$10.91	$10.96	$10.72	$10.76	951,200	—	—	—	—	—
2024-02-29	$10.76	$10.88	$10.64	$10.79	1,555,800	—	—	—	—	—
2024-02-28	$10.57	$10.74	$10.44	$10.48	1,302,800	—	—	—	—	—
2024-02-27	$10.61	$10.84	$10.56	$10.77	1,146,000	—	—	—	—	—
2024-02-26	$10.25	$10.61	$10.20	$10.51	1,271,100	—	—	—	—	—
2024-02-23	$10.60	$10.73	$10.17	$10.29	1,857,100	—	—	—	—	—
2024-02-22	$11.00	$11.35	$10.54	$10.87	3,124,900	—	—	—	—	—
2024-02-21	$10.64	$10.68	$10.31	$10.39	1,225,500	—	—	—	—	—
2024-02-20	$10.59	$10.76	$10.55	$10.66	663,300	—	—	—	—	—
2024-02-16	$10.81	$11.02	$10.60	$10.89	1,015,300	—	—	—	—	—
2024-02-15	$10.75	$11.11	$10.75	$11.01	1,895,600	—	—	—	—	—
2024-02-14	$10.07	$10.57	$10.02	$10.53	1,056,800	—	—	—	—	—
2024-02-13	$10.10	$10.19	$9.74	$9.90	1,135,100	—	—	—	—	—
2024-02-12	$10.60	$10.77	$10.54	$10.68	915,800	—	—	—	—	—
2024-02-09	$10.51	$10.58	$10.23	$10.53	944,200	—	—	—	—	—
2024-02-08	$9.94	$10.54	$9.88	$10.49	869,200	—	—	—	—	—
2024-02-07	$9.99	$9.99	$9.74	$9.93	598,400	—	—	—	—	—
2024-02-06	$9.93	$10.07	$9.76	$9.97	815,500	—	—	—	—	—
2024-02-05	$9.96	$10.06	$9.76	$9.93	684,100	—	—	—	—	—
2024-02-02	$10.15	$10.23	$9.99	$10.14	692,300	—	—	—	—	—
2024-02-01	$10.20	$10.43	$9.97	$10.38	711,900	—	—	—	—	—
2024-01-31	$10.31	$10.71	$10.13	$10.15	1,306,700	—	—	—	—	—
2024-01-30	$10.38	$10.48	$10.28	$10.39	771,500	—	—	—	—	—
2024-01-29	$10.37	$10.49	$10.28	$10.48	891,700	—	—	—	—	—
2024-01-26	$10.44	$10.56	$10.32	$10.40	983,400	—	—	—	—	—
2024-01-25	$10.46	$10.53	$10.22	$10.28	811,100	—	—	—	—	—
2024-01-24	$10.46	$10.48	$10.16	$10.20	669,600	—	—	—	—	—
2024-01-23	$10.43	$10.57	$10.20	$10.23	911,700	—	—	—	—	—
2024-01-22	$9.93	$10.37	$9.92	$10.33	1,087,800	—	—	—	—	—
2024-01-19	$9.68	$9.76	$9.50	$9.74	596,900	—	—	—	—	—
2024-01-18	$9.63	$9.74	$9.45	$9.61	894,300	—	—	—	—	—
2024-01-17	$9.39	$9.58	$9.22	$9.54	543,500	—	—	—	—	—
2024-01-16	$9.45	$9.60	$9.42	$9.59	843,000	—	—	—	—	—
2024-01-12	$10.00	$10.04	$9.64	$9.70	1,040,900	—	—	—	—	—
2024-01-11	$9.91	$9.97	$9.69	$9.75	1,094,100	—	—	—	—	—
2024-01-10	$9.93	$10.10	$9.84	$10.00	988,500	—	—	—	—	—
2024-01-09	$10.15	$10.29	$9.95	$9.98	1,873,400	—	—	—	—	—
2024-01-08	$10.14	$10.42	$10.10	$10.31	1,695,200	—	—	—	—	—
2024-01-05	$10.21	$10.45	$10.06	$10.13	1,323,800	—	—	—	—	—
2024-01-04	$10.38	$10.39	$10.17	$10.27	1,011,200	—	—	—	—	—
2024-01-03	$10.67	$10.67	$10.30	$10.36	1,096,500	—	—	—	—	—
2024-01-02	$10.77	$11.10	$10.60	$10.85	829,500	—	—	—	—	—
2023-12-29	$10.98	$11.12	$10.88	$10.96	742,600	—	—	—	—	—
2023-12-28	$11.06	$11.23	$11.03	$11.05	618,400	—	—	—	—	—
2023-12-27	$10.95	$11.17	$10.85	$11.13	779,800	—	—	—	—	—
2023-12-26	$10.52	$10.95	$10.34	$10.90	1,167,200	—	—	—	—	—
2023-12-22	$10.49	$10.50	$10.29	$10.45	1,486,900	—	—	—	—	—
2023-12-21	$10.38	$10.55	$10.26	$10.38	1,077,400	—	—	—	—	—
2023-12-20	$10.43	$10.67	$10.18	$10.20	2,299,700	—	—	—	—	—
2023-12-19	$10.07	$10.21	$9.99	$10.07	798,800	—	—	—	—	—
2023-12-18	$9.96	$10.11	$9.72	$9.97	1,192,900	—	—	—	—	—
2023-12-15	$10.03	$10.15	$9.62	$9.92	1,853,500	—	—	—	—	—
2023-12-14	$9.57	$10.10	$9.57	$9.99	1,938,200	—	—	—	—	—
2023-12-13	$8.80	$9.35	$8.65	$9.31	1,115,400	—	—	—	—	—
2023-12-12	$8.71	$8.81	$8.62	$8.75	589,500	—	—	—	—	—
2023-12-11	$8.66	$8.82	$8.54	$8.74	677,500	—	—	—	—	—
2023-12-08	$8.50	$8.70	$8.33	$8.68	837,700	—	—	—	—	—
2023-12-07	$8.37	$8.53	$8.28	$8.52	820,700	—	—	—	—	—
2023-12-06	$8.48	$8.56	$8.31	$8.33	995,200	—	—	—	—	—
2023-12-05	$8.40	$8.45	$8.30	$8.34	521,400	—	—	—	—	—
2023-12-04	$8.35	$8.53	$8.30	$8.52	849,300	—	—	—	—	—
2023-12-01	$8.17	$8.44	$8.12	$8.41	964,400	—	—	—	—	—
2023-11-30	$8.26	$8.32	$8.14	$8.23	1,271,500	—	—	—	—	—
2023-11-29	$8.15	$8.41	$8.15	$8.26	1,093,900	—	—	—	—	—
2023-11-28	$7.88	$8.02	$7.80	$8.00	1,094,000	—	—	—	—	—
2023-11-27	$7.84	$7.97	$7.73	$7.90	859,500	—	—	—	—	—
2023-11-24	$7.89	$7.96	$7.72	$7.91	320,600	—	—	—	—	—
2023-11-22	$7.90	$8.00	$7.79	$7.92	922,900	—	—	—	—	—
2023-11-21	$7.80	$7.86	$7.71	$7.79	953,300	—	—	—	$0.03	—
2023-11-20	$7.80	$7.90	$7.63	$7.84	859,700	—	—	—	—	—
2023-11-17	$7.80	$7.84	$7.68	$7.83	876,900	—	—	—	—	—
2023-11-16	$7.76	$7.79	$7.64	$7.70	820,200	—	—	—	—	—
2023-11-15	$7.58	$7.87	$7.58	$7.79	1,049,400	—	—	—	—	—
2023-11-14	$7.24	$7.73	$7.18	$7.64	1,346,800	—	—	—	—	—
2023-11-13	$6.75	$6.86	$6.64	$6.80	594,600	—	—	—	—	—
2023-11-10	$6.86	$6.93	$6.79	$6.82	798,300	—	—	—	—	—
2023-11-09	$7.06	$7.06	$6.79	$6.82	644,000	—	—	—	—	—
2023-11-08	$7.11	$7.18	$6.95	$7.03	899,500	—	—	—	—	—
2023-11-07	$7.10	$7.16	$6.91	$7.06	1,132,500	—	—	—	—	—
2023-11-06	$7.50	$7.51	$7.08	$7.16	2,117,100	—	—	—	—	—
2023-11-03	$6.98	$7.59	$6.88	$7.52	1,657,400	—	—	—	—	—
2023-11-02	$6.63	$6.84	$6.51	$6.81	1,581,300	—	—	—	—	—
2023-11-01	$5.95	$6.52	$5.87	$6.51	2,589,200	—	—	—	—	—
2023-10-31	$5.58	$5.70	$5.52	$5.67	1,284,500	—	—	—	—	—
2023-10-30	$5.51	$5.62	$5.43	$5.55	1,088,500	—	—	—	—	—
2023-10-27	$5.46	$5.52	$5.38	$5.44	1,212,700	—	—	—	—	—
2023-10-26	$5.26	$5.51	$5.25	$5.46	926,400	—	—	—	—	—
2023-10-25	$5.21	$5.30	$5.09	$5.26	1,080,400	—	—	—	—	—
2023-10-24	$5.32	$5.40	$5.22	$5.29	807,500	—	—	—	—	—
2023-10-23	$5.22	$5.41	$5.21	$5.27	724,700	—	—	—	—	—
2023-10-20	$5.43	$5.49	$5.27	$5.28	911,600	—	—	—	—	—
2023-10-19	$5.55	$5.63	$5.39	$5.40	803,600	—	—	—	—	—
2023-10-18	$5.73	$5.78	$5.49	$5.55	980,400	—	—	—	—	—
2023-10-17	$5.75	$5.97	$5.74	$5.84	1,538,100	—	—	—	—	—
2023-10-16	$5.93	$6.09	$5.80	$5.83	1,294,800	—	—	—	—	—
2023-10-13	$6.09	$6.09	$5.76	$5.83	906,400	—	—	—	—	—
2023-10-12	$6.31	$6.31	$5.95	$6.01	967,600	—	—	—	—	—
2023-10-11	$6.20	$6.32	$6.11	$6.31	984,900	—	—	—	—	—
2023-10-10	$6.05	$6.18	$5.99	$6.14	753,800	—	—	—	—	—
2023-10-09	$5.83	$6.07	$5.78	$6.04	880,900	—	—	—	—	—
2023-10-06	$5.85	$5.93	$5.73	$5.89	1,928,900	—	—	—	—	—
2023-10-05	$5.80	$5.92	$5.74	$5.89	1,325,000	—	—	—	—	—
2023-10-04	$5.58	$5.88	$5.58	$5.83	2,137,100	—	—	—	—	—
2023-10-03	$6.06	$6.06	$5.60	$5.86	1,359,200	—	—	—	—	—
2023-10-02	$6.43	$6.43	$6.16	$6.23	665,800	—	—	—	—	—
2023-09-29	$6.35	$6.49	$6.25	$6.43	959,000	—	—	—	—	—
2023-09-28	$6.27	$6.38	$6.20	$6.29	1,095,100	—	—	—	—	—
2023-09-27	$6.41	$6.50	$6.17	$6.26	1,154,900	—	—	—	—	—
2023-09-26	$6.44	$6.55	$6.32	$6.38	816,800	—	—	—	—	—
2023-09-25	$6.46	$6.59	$6.45	$6.57	613,900	—	—	—	—	—
2023-09-22	$6.48	$6.59	$6.43	$6.49	698,800	—	—	—	—	—
2023-09-21	$6.74	$6.74	$6.46	$6.48	932,600	—	—	—	—	—
2023-09-20	$6.88	$6.97	$6.74	$6.77	608,100	—	—	—	—	—
2023-09-19	$6.75	$6.89	$6.71	$6.82	737,100	—	—	—	—	—
2023-09-18	$6.80	$6.89	$6.72	$6.73	791,400	—	—	—	—	—
2023-09-15	$6.88	$6.89	$6.73	$6.82	1,213,500	—	—	—	—	—
2023-09-14	$6.70	$6.91	$6.55	$6.88	782,300	—	—	—	—	—
2023-09-13	$7.15	$7.15	$6.57	$6.61	973,900	—	—	—	—	—
2023-09-12	$7.07	$7.24	$7.07	$7.14	606,900	—	—	—	—	—
2023-09-11	$7.10	$7.14	$7.05	$7.09	651,200	—	—	—	—	—
2023-09-08	$6.91	$7.06	$6.83	$7.02	652,900	—	—	—	—	—
2023-09-07	$6.97	$6.99	$6.83	$6.90	828,200	—	—	—	—	—
2023-09-06	$7.14	$7.22	$6.90	$7.01	621,400	—	—	—	—	—
2023-09-05	$7.15	$7.23	$7.02	$7.11	568,800	—	—	—	—	—
2023-09-01	$7.14	$7.25	$7.14	$7.23	510,700	—	—	—	—	—
2023-08-31	$7.15	$7.20	$7.05	$7.09	622,000	—	—	—	—	—
2023-08-30	$6.95	$7.23	$6.87	$7.15	1,106,600	—	—	—	—	—
2023-08-29	$6.79	$6.97	$6.73	$6.97	686,400	—	—	—	—	—
2023-08-28	$6.62	$6.86	$6.60	$6.80	590,900	—	—	—	—	—
2023-08-25	$6.77	$6.82	$6.57	$6.59	492,400	—	—	—	—	—
2023-08-24	$6.70	$6.80	$6.65	$6.77	626,300	—	—	—	—	—
2023-08-23	$6.64	$6.73	$6.57	$6.73	701,500	—	—	—	—	—
2023-08-22	$6.78	$6.80	$6.64	$6.65	630,600	—	—	—	—	—
2023-08-21	$6.87	$6.90	$6.65	$6.74	655,000	—	—	—	—	—
2023-08-18	$6.78	$6.93	$6.74	$6.89	540,100	—	—	—	—	—
2023-08-17	$6.96	$7.01	$6.86	$6.90	773,300	—	—	—	—	—
2023-08-16	$7.19	$7.28	$6.86	$6.94	746,400	—	—	—	$0.03	—
2023-08-15	$7.31	$7.38	$7.20	$7.25	717,500	—	—	—	—	—
2023-08-14	$7.56	$7.62	$7.41	$7.47	791,600	—	—	—	—	—
2023-08-11	$7.58	$7.69	$7.56	$7.66	632,600	—	—	—	—	—
2023-08-10	$7.80	$7.84	$7.66	$7.70	642,200	—	—	—	—	—
2023-08-09	$7.88	$7.88	$7.64	$7.71	923,700	—	—	—	—	—
2023-08-08	$7.69	$7.91	$7.54	$7.89	976,000	—	—	—	—	—
2023-08-07	$7.77	$7.91	$7.61	$7.88	738,400	—	—	—	—	—
2023-08-04	$7.57	$7.80	$7.43	$7.76	988,500	—	—	—	—	—
2023-08-03	$7.50	$7.67	$7.40	$7.60	1,503,300	—	—	—	—	—
2023-08-02	$6.85	$7.54	$6.80	$7.52	2,158,000	—	—	—	—	—
2023-08-01	$6.89	$6.97	$6.59	$6.95	869,000	—	—	—	—	—
2023-07-31	$6.79	$6.93	$6.76	$6.92	943,600	—	—	—	—	—
2023-07-28	$6.61	$6.86	$6.34	$6.80	1,457,800	—	—	—	—	—
2023-07-27	$7.16	$7.16	$6.78	$6.82	738,100	—	—	—	—	—
2023-07-26	$6.90	$7.16	$6.90	$7.08	475,800	—	—	—	—	—
2023-07-25	$6.89	$7.07	$6.82	$6.92	497,300	—	—	—	—	—
2023-07-24	$6.88	$7.05	$6.86	$6.91	661,800	—	—	—	—	—
2023-07-21	$7.06	$7.06	$6.83	$6.84	649,800	—	—	—	—	—
2023-07-20	$7.25	$7.25	$6.97	$6.99	878,600	—	—	—	—	—
2023-07-19	$7.25	$7.31	$7.12	$7.26	584,100	—	—	—	—	—
2023-07-18	$7.00	$7.24	$6.95	$7.18	638,400	—	—	—	—	—
2023-07-17	$6.98	$7.03	$6.88	$7.00	437,500	—	—	—	—	—
2023-07-14	$7.07	$7.07	$6.87	$6.97	576,900	—	—	—	—	—
2023-07-13	$6.98	$7.20	$6.94	$7.12	602,300	—	—	—	—	—
2023-07-12	$6.91	$7.01	$6.83	$6.95	699,500	—	—	—	—	—
2023-07-11	$6.39	$6.75	$6.39	$6.73	799,500	—	—	—	—	—
2023-07-10	$6.19	$6.39	$6.18	$6.33	610,200	—	—	—	—	—
2023-07-07	$6.10	$6.28	$6.10	$6.24	766,400	—	—	—	—	—
2023-07-06	$6.09	$6.11	$6.01	$6.08	344,100	—	—	—	—	—
2023-07-05	$6.28	$6.32	$6.13	$6.21	506,200	—	—	—	—	—
2023-07-03	$6.18	$6.36	$6.16	$6.35	328,300	—	—	—	—	—
2023-06-30	$6.47	$6.47	$6.14	$6.22	1,091,200	—	—	—	—	—
2023-06-29	$6.15	$6.43	$6.13	$6.40	715,500	—	—	—	—	—
2023-06-28	$6.13	$6.16	$5.91	$6.15	670,400	—	—	—	—	—
2023-06-27	$6.05	$6.20	$5.96	$6.16	661,900	—	—	—	—	—
2023-06-26	$5.92	$6.18	$5.92	$6.04	807,400	—	—	—	—	—
2023-06-23	$5.94	$5.95	$5.82	$5.89	1,620,600	—	—	—	—	—
2023-06-22	$6.06	$6.11	$5.89	$6.06	771,800	—	—	—	—	—
2023-06-21	$5.99	$6.14	$5.91	$6.12	788,400	—	—	—	—	—
2023-06-20	$6.28	$6.28	$6.03	$6.05	699,200	—	—	—	—	—
2023-06-16	$6.51	$6.59	$6.27	$6.32	1,222,600	—	—	—	—	—
2023-06-15	$6.48	$6.49	$6.37	$6.44	778,200	—	—	—	—	—
2023-06-14	$6.71	$6.80	$6.49	$6.53	652,800	—	—	—	—	—
2023-06-13	$6.65	$6.79	$6.61	$6.71	674,400	—	—	—	—	—
2023-06-12	$6.65	$6.71	$6.42	$6.63	505,500	—	—	—	—	—
2023-06-09	$6.69	$6.75	$6.57	$6.67	724,700	—	—	—	—	—
2023-06-08	$6.63	$6.73	$6.50	$6.70	871,900	—	—	—	—	—
2023-06-07	$6.34	$6.72	$6.34	$6.68	1,272,400	—	—	—	—	—
2023-06-06	$5.85	$6.30	$5.80	$6.25	1,158,200	—	—	—	—	—
2023-06-05	$6.01	$6.04	$5.80	$5.83	559,800	—	—	—	—	—
2023-06-02	$5.90	$6.06	$5.90	$6.03	790,300	—	—	—	—	—
2023-06-01	$5.73	$5.80	$5.63	$5.77	581,700	—	—	—	—	—
2023-05-31	$5.86	$5.88	$5.65	$5.72	1,497,800	—	—	—	—	—
2023-05-30	$5.99	$6.00	$5.73	$5.90	1,152,200	—	—	—	—	—
2023-05-26	$5.65	$5.97	$5.65	$5.93	882,600	—	—	—	—	—
2023-05-25	$5.65	$5.76	$5.51	$5.69	959,400	—	—	—	—	—
2023-05-24	$5.91	$5.93	$5.67	$5.68	758,500	—	—	—	—	—
2023-05-23	$6.03	$6.21	$5.95	$5.96	747,600	—	—	—	—	—
2023-05-22	$5.98	$6.13	$5.89	$6.06	725,900	—	—	—	—	—
2023-05-19	$6.00	$6.00	$5.75	$5.93	967,800	—	—	—	—	—
2023-05-18	$5.72	$5.97	$5.68	$5.90	1,199,800	—	—	—	$0.03	—
2023-05-17	$5.60	$5.79	$5.52	$5.77	979,600	—	—	—	—	—
2023-05-16	$5.47	$5.63	$5.39	$5.55	1,016,300	—	—	—	—	—
2023-05-15	$5.42	$5.54	$5.37	$5.52	829,900	—	—	—	—	—
2023-05-12	$5.27	$5.41	$5.20	$5.40	1,305,700	—	—	—	—	—
2023-05-11	$5.17	$5.35	$5.08	$5.27	1,207,500	—	—	—	—	—
2023-05-10	$5.27	$5.27	$5.14	$5.23	857,200	—	—	—	—	—
2023-05-09	$5.31	$5.31	$5.07	$5.18	1,309,500	—	—	—	—	—
2023-05-08	$5.82	$5.85	$5.32	$5.39	1,852,700	—	—	—	—	—
2023-05-05	$6.34	$6.34	$5.75	$5.85	1,297,300	—	—	—	—	—
2023-05-04	$5.95	$6.01	$5.85	$5.91	1,159,700	—	—	—	—	—
2023-05-03	$6.10	$6.20	$5.99	$6.02	794,100	—	—	—	—	—
2023-05-02	$6.28	$6.30	$5.97	$6.07	831,300	—	—	—	—	—
2023-05-01	$6.32	$6.45	$6.27	$6.35	619,900	—	—	—	—	—
2023-04-28	$6.18	$6.43	$6.12	$6.34	675,300	—	—	—	—	—
2023-04-27	$5.98	$6.25	$5.98	$6.19	674,600	—	—	—	—	—
2023-04-26	$6.01	$6.09	$5.90	$5.94	631,200	—	—	—	—	—
2023-04-25	$6.15	$6.17	$5.99	$6.04	499,800	—	—	—	—	—
2023-04-24	$6.32	$6.32	$6.15	$6.24	681,400	—	—	—	—	—
2023-04-21	$6.34	$6.39	$6.27	$6.33	626,300	—	—	—	—	—
2023-04-20	$6.36	$6.39	$6.24	$6.35	778,000	—	—	—	—	—
2023-04-19	$6.39	$6.51	$6.36	$6.42	866,300	—	—	—	—	—
2023-04-18	$6.57	$6.58	$6.35	$6.41	989,700	—	—	—	—	—
2023-04-17	$6.40	$6.57	$6.35	$6.56	647,300	—	—	—	—	—
2023-04-14	$6.58	$6.66	$6.31	$6.43	791,900	—	—	—	—	—
2023-04-13	$6.55	$6.66	$6.49	$6.57	676,900	—	—	—	—	—
2023-04-12	$6.82	$6.83	$6.50	$6.52	764,700	—	—	—	—	—
2023-04-11	$6.75	$6.82	$6.68	$6.71	1,058,100	—	—	—	—	—
2023-04-10	$6.95	$6.95	$6.59	$6.76	2,217,700	—	—	—	—	—
2023-04-06	$7.03	$7.14	$6.95	$7.12	1,088,600	—	—	—	—	—
2023-04-05	$6.99	$7.02	$6.89	$7.02	1,080,500	—	—	—	—	—
2023-04-04	$7.08	$7.08	$6.82	$7.02	1,153,900	—	—	—	—	—
2023-04-03	$7.08	$7.14	$6.97	$7.08	958,400	—	—	—	—	—
2023-03-31	$6.98	$7.09	$6.95	$7.08	1,121,900	—	—	—	—	—
2023-03-30	$7.07	$7.13	$6.92	$6.95	797,400	—	—	—	—	—
2023-03-29	$6.76	$7.01	$6.69	$6.99	1,723,000	—	—	—	—	—
2023-03-28	$6.44	$6.61	$6.41	$6.46	714,600	—	—	—	—	—
2023-03-27	$6.56	$6.59	$6.43	$6.50	760,500	—	—	—	—	—
2023-03-24	$6.41	$6.49	$6.28	$6.47	1,061,000	—	—	—	—	—
2023-03-23	$6.55	$6.70	$6.42	$6.45	967,900	—	—	—	—	—
2023-03-22	$6.84	$6.84	$6.49	$6.50	936,400	—	—	—	—	—
2023-03-21	$6.87	$6.93	$6.79	$6.86	721,000	—	—	—	—	—
2023-03-20	$6.72	$6.89	$6.66	$6.72	851,700	—	—	—	—	—
2023-03-17	$6.95	$7.03	$6.62	$6.66	1,613,600	—	—	—	—	—
2023-03-16	$6.84	$7.10	$6.82	$7.06	816,900	—	—	—	—	—
2023-03-15	$6.76	$7.09	$6.72	$6.99	1,140,500	—	—	—	—	—
2023-03-14	$7.32	$7.38	$6.85	$7.01	1,290,200	—	—	—	—	—
2023-03-13	$7.19	$7.36	$6.99	$7.06	1,021,100	—	—	—	—	—
2023-03-10	$7.59	$7.64	$7.24	$7.31	1,101,900	—	—	—	—	—
2023-03-09	$7.88	$7.90	$7.56	$7.59	865,400	—	—	—	—	—
2023-03-08	$7.68	$7.91	$7.55	$7.91	912,700	—	—	—	—	—
2023-03-07	$7.73	$7.77	$7.55	$7.68	1,237,300	—	—	—	—	—
2023-03-06	$7.98	$7.98	$7.74	$7.77	827,000	—	—	—	—	—
2023-03-03	$7.83	$7.93	$7.75	$7.92	983,600	—	—	—	—	—
2023-03-02	$7.87	$7.88	$7.64	$7.73	966,200	—	—	—	$0.03	—
2023-03-01	$8.06	$8.08	$7.91	$8.01	664,000	—	—	—	—	—
2023-02-28	$7.96	$8.13	$7.85	$8.02	1,827,400	—	—	—	—	—
2023-02-27	$8.22	$8.22	$7.95	$7.98	424,200	—	—	—	—	—
2023-02-24	$8.04	$8.10	$7.86	$8.09	490,100	—	—	—	—	—
2023-02-23	$8.20	$8.27	$8.06	$8.20	681,200	—	—	—	—	—
2023-02-22	$8.05	$8.19	$8.03	$8.14	756,700	—	—	—	—	—
2023-02-21	$8.27	$8.41	$7.94	$8.00	836,500	—	—	—	—	—
2023-02-17	$8.53	$8.92	$8.23	$8.46	1,119,700	—	—	—	—	—
2023-02-16	$8.30	$8.65	$8.15	$8.51	1,225,700	—	—	—	—	—
2023-02-15	$8.62	$8.91	$8.62	$8.89	865,300	—	—	—	—	—
2023-02-14	$8.73	$8.92	$8.65	$8.79	456,700	—	—	—	—	—
2023-02-13	$8.69	$8.84	$8.64	$8.80	669,400	—	—	—	—	—
2023-02-10	$8.59	$8.73	$8.48	$8.73	545,600	—	—	—	—	—
2023-02-09	$8.36	$8.70	$8.36	$8.65	1,036,400	—	—	—	—	—
2023-02-08	$8.63	$8.67	$8.25	$8.26	1,060,400	—	—	—	—	—
2023-02-07	$8.56	$8.75	$8.28	$8.71	584,000	—	—	—	—	—
2023-02-06	$8.86	$8.93	$8.52	$8.65	626,700	—	—	—	—	—
2023-02-03	$8.94	$9.07	$8.84	$9.01	886,700	—	—	—	—	—
2023-02-02	$8.67	$9.36	$8.65	$9.08	1,553,000	—	—	—	—	—
2023-02-01	$8.49	$8.62	$8.26	$8.55	1,201,000	—	—	—	—	—
2023-01-31	$8.43	$8.60	$8.38	$8.57	3,354,700	—	—	—	—	—
2023-01-30	$8.46	$8.63	$8.38	$8.40	1,848,800	—	—	—	—	—
2023-01-27	$8.64	$8.73	$8.48	$8.56	724,400	—	—	—	—	—
2023-01-26	$8.70	$8.82	$8.63	$8.72	545,700	—	—	—	—	—
2023-01-25	$8.52	$8.64	$8.40	$8.63	257,800	—	—	—	—	—
2023-01-24	$8.90	$8.90	$8.60	$8.61	473,200	—	—	—	—	—
2023-01-23	$8.79	$8.99	$8.76	$8.95	425,500	—	—	—	—	—
2023-01-20	$8.77	$8.81	$8.60	$8.77	453,700	—	—	—	—	—
2023-01-19	$8.67	$8.77	$8.57	$8.72	303,900	—	—	—	—	—
2023-01-18	$8.81	$8.91	$8.70	$8.73	449,000	—	—	—	—	—
2023-01-17	$8.74	$9.02	$8.70	$8.81	659,400	—	—	—	—	—
2023-01-13	$8.71	$8.82	$8.67	$8.73	873,200	—	—	—	—	—
2023-01-12	$8.68	$8.84	$8.61	$8.79	520,100	—	—	—	—	—
2023-01-11	$8.45	$8.58	$8.40	$8.57	623,200	—	—	—	—	—
2023-01-10	$8.34	$8.41	$8.29	$8.40	711,100	—	—	—	—	—
2023-01-09	$8.49	$8.53	$8.33	$8.35	806,900	—	—	—	—	—
2023-01-06	$8.30	$8.56	$8.21	$8.48	499,900	—	—	—	—	—
2023-01-05	$8.35	$8.35	$8.08	$8.22	656,300	—	—	—	—	—
2023-01-04	$8.24	$8.52	$8.16	$8.43	1,065,700	—	—	—	—	—
2023-01-03	$8.12	$8.32	$8.02	$8.13	872,700	—	—	—	—	—
2022-12-30	$8.03	$8.08	$7.77	$7.97	573,300	—	—	—	—	—
2022-12-29	$7.95	$8.16	$7.90	$8.12	713,100	—	—	—	—	—
2022-12-28	$7.93	$8.01	$7.84	$7.85	670,300	—	—	—	—	—
2022-12-27	$8.03	$8.03	$7.88	$7.94	385,800	—	—	—	—	—
2022-12-23	$7.92	$8.01	$7.83	$8.00	369,100	—	—	—	—	—
2022-12-22	$7.69	$7.92	$7.69	$7.92	502,200	—	—	—	—	—
2022-12-21	$7.95	$8.14	$7.95	$8.00	693,300	—	—	—	—	—
2022-12-20	$7.74	$7.94	$7.62	$7.85	942,500	—	—	—	—	—
2022-12-19	$7.96	$8.01	$7.71	$7.79	1,626,200	—	—	—	—	—
2022-12-16	$7.93	$8.03	$7.78	$7.91	3,195,700	—	—	—	—	—
2022-12-15	$8.25	$8.26	$8.00	$8.12	1,588,200	—	—	—	—	—
2022-12-14	$8.43	$8.61	$8.31	$8.41	1,477,900	—	—	—	—	—
2022-12-13	$8.13	$8.60	$8.11	$8.48	2,184,300	—	—	—	—	—
2022-12-12	$7.86	$8.00	$7.49	$7.78	1,396,700	—	—	—	—	—
2022-12-09	$8.23	$8.43	$8.14	$8.33	526,300	—	—	—	—	—
2022-12-08	$8.43	$8.67	$8.32	$8.34	567,300	—	—	—	—	—
2022-12-07	$8.48	$8.56	$8.36	$8.41	1,204,800	—	—	—	—	—
2022-12-06	$8.51	$8.59	$8.37	$8.50	730,300	—	—	—	—	—
2022-12-05	$8.59	$8.64	$8.34	$8.48	960,100	—	—	—	—	—
2022-12-02	$8.58	$8.74	$8.58	$8.60	826,100	—	—	—	—	—
2022-12-01	$8.55	$8.76	$8.52	$8.70	1,036,800	—	—	—	—	—
2022-11-30	$8.27	$8.52	$8.11	$8.48	1,868,500	—	—	—	—	—
2022-11-29	$8.06	$8.48	$8.06	$8.35	711,400	—	—	—	—	—
2022-11-28	$8.34	$8.40	$8.05	$8.08	756,900	—	—	—	—	—
2022-11-25	$8.34	$8.45	$8.27	$8.45	342,100	—	—	—	—	—
2022-11-23	$8.20	$8.37	$8.11	$8.37	1,053,200	—	—	—	—	—
2022-11-22	$8.19	$8.27	$8.08	$8.26	598,900	—	—	—	—	—
2022-11-21	$8.03	$8.18	$8.00	$8.13	808,000	—	—	—	—	—
2022-11-18	$8.33	$8.34	$8.11	$8.12	772,900	—	—	—	—	—
2022-11-17	$8.11	$8.15	$8.00	$8.13	615,700	—	—	—	—	—
2022-11-16	$8.37	$8.49	$8.27	$8.30	981,200	—	—	—	—	—
2022-11-15	$8.52	$8.74	$8.41	$8.51	933,600	—	—	—	—	—
2022-11-14	$8.68	$8.68	$8.24	$8.40	918,800	—	—	—	—	—
2022-11-11	$8.54	$8.88	$8.50	$8.74	1,165,000	—	—	—	—	—
2022-11-10	$8.13	$8.77	$8.13	$8.47	1,468,200	—	—	—	—	—
2022-11-09	$7.82	$7.86	$7.64	$7.73	1,332,400	—	—	—	$0.03	—
2022-11-08	$8.05	$8.11	$7.79	$7.88	969,400	—	—	—	—	—
2022-11-07	$7.94	$8.07	$7.84	$8.05	1,123,800	—	—	—	—	—
2022-11-04	$7.58	$7.86	$7.55	$7.84	1,182,800	—	—	—	—	—
2022-11-03	$7.53	$7.65	$7.41	$7.50	1,294,600	—	—	—	—	—
2022-11-02	$8.15	$8.16	$7.69	$7.69	2,202,900	—	—	—	—	—
2022-11-01	$8.32	$8.40	$8.06	$8.20	1,482,300	—	—	—	—	—
2022-10-31	$7.93	$8.32	$7.85	$8.19	2,656,400	—	—	—	—	—
2022-10-28	$8.41	$8.91	$7.97	$7.97	4,510,600	—	—	—	—	—
2022-10-27	$9.45	$9.50	$9.22	$9.34	1,032,800	—	—	—	—	—
2022-10-26	$9.30	$9.49	$9.17	$9.36	692,300	—	—	—	—	—
2022-10-25	$8.91	$9.28	$8.91	$9.22	1,117,700	—	—	—	—	—
2022-10-24	$8.65	$8.99	$8.60	$8.89	918,700	—	—	—	—	—
2022-10-21	$8.42	$8.59	$8.31	$8.57	891,000	—	—	—	—	—
2022-10-20	$8.47	$8.68	$8.35	$8.41	747,400	—	—	—	—	—
2022-10-19	$8.75	$8.79	$8.40	$8.45	920,300	—	—	—	—	—
2022-10-18	$9.09	$9.19	$8.85	$8.95	606,500	—	—	—	—	—
2022-10-17	$8.79	$8.90	$8.73	$8.88	754,300	—	—	—	—	—
2022-10-14	$8.80	$8.85	$8.45	$8.51	832,600	—	—	—	—	—
2022-10-13	$8.30	$8.69	$7.99	$8.65	1,311,600	—	—	—	—	—
2022-10-12	$8.48	$8.48	$8.29	$8.43	644,300	—	—	—	—	—
2022-10-11	$8.42	$8.60	$8.28	$8.50	973,200	—	—	—	—	—
2022-10-10	$8.43	$8.50	$8.28	$8.40	629,500	—	—	—	—	—
2022-10-07	$8.67	$8.77	$8.27	$8.38	1,355,500	—	—	—	—	—
2022-10-06	$8.82	$9.00	$8.77	$8.86	843,100	—	—	—	—	—
2022-10-05	$8.80	$8.88	$8.69	$8.85	818,800	—	—	—	—	—
2022-10-04	$8.53	$8.98	$8.40	$8.96	1,136,400	—	—	—	—	—
2022-10-03	$8.16	$8.49	$8.09	$8.44	1,161,100	—	—	—	—	—
2022-09-30	$7.98	$8.18	$7.92	$8.06	1,263,300	—	—	—	—	—
2022-09-29	$8.19	$8.19	$7.80	$7.96	1,349,900	—	—	—	—	—
2022-09-28	$8.19	$8.41	$8.10	$8.32	933,400	—	—	—	—	—
2022-09-27	$8.52	$8.60	$8.14	$8.17	950,200	—	—	—	—	—
2022-09-26	$8.56	$8.68	$8.36	$8.48	1,155,400	—	—	—	—	—
2022-09-23	$8.92	$9.01	$8.61	$8.71	1,087,000	—	—	—	—	—
2022-09-22	$9.40	$9.41	$9.11	$9.14	1,078,800	—	—	—	—	—
2022-09-21	$10.11	$10.22	$9.48	$9.49	976,600	—	—	—	—	—
2022-09-20	$10.25	$10.25	$9.82	$10.09	1,792,300	—	—	—	—	—
2022-09-19	$10.16	$10.51	$10.16	$10.43	1,953,600	—	—	—	—	—
2022-09-16	$10.23	$10.35	$10.09	$10.26	3,964,900	—	—	—	—	—
2022-09-15	$10.32	$10.52	$10.27	$10.33	1,634,600	—	—	—	—	—
2022-09-14	$10.25	$10.42	$10.16	$10.33	1,564,800	—	—	—	—	—
2022-09-13	$10.23	$10.38	$10.09	$10.27	1,118,500	—	—	—	—	—
2022-09-12	$10.54	$10.69	$10.54	$10.62	765,000	—	—	—	—	—
2022-09-09	$10.24	$10.47	$10.24	$10.44	879,100	—	—	—	—	—
2022-09-08	$9.80	$10.16	$9.66	$10.15	1,105,100	—	—	—	—	—
2022-09-07	$9.51	$10.03	$9.46	$9.95	1,209,100	—	—	—	—	—
2022-09-06	$10.09	$10.11	$9.49	$9.60	2,012,800	—	—	—	—	—
2022-09-02	$10.38	$10.49	$10.16	$10.18	955,700	—	—	—	—	—
2022-09-01	$10.16	$10.27	$9.77	$10.26	1,128,200	—	—	—	—	—
2022-08-31	$10.30	$10.43	$10.19	$10.25	4,209,500	—	—	—	—	—
2022-08-30	$10.30	$10.52	$10.18	$10.22	1,381,200	—	—	—	—	—
2022-08-29	$10.31	$10.51	$10.28	$10.31	860,800	—	—	—	—	—
2022-08-26	$10.90	$10.98	$10.15	$10.38	1,188,600	—	—	—	—	—
2022-08-25	$10.61	$10.83	$10.56	$10.82	817,900	—	—	—	—	—
2022-08-24	$10.42	$10.64	$10.36	$10.55	1,077,600	—	—	—	—	—
2022-08-23	$10.17	$10.64	$10.14	$10.42	1,304,000	—	—	—	—	—
2022-08-22	$10.84	$10.87	$10.08	$10.12	1,620,900	—	—	—	—	—
2022-08-19	$11.05	$11.19	$10.82	$11.08	3,223,100	—	—	—	—	—
2022-08-18	$11.14	$11.35	$11.12	$11.24	574,200	—	—	—	—	—
2022-08-17	$11.02	$11.32	$10.91	$11.17	802,900	—	—	—	—	—
2022-08-16	$11.20	$11.31	$11.01	$11.22	840,600	—	—	—	—	—
2022-08-15	$10.98	$11.28	$10.89	$11.23	829,500	—	—	—	—	—
2022-08-12	$10.96	$11.08	$10.75	$11.07	954,500	—	—	—	$0.03	—
2022-08-11	$10.89	$10.98	$10.81	$10.92	551,700	—	—	—	—	—
2022-08-10	$10.82	$10.96	$10.78	$10.80	462,800	—	—	—	—	—
2022-08-09	$10.66	$10.66	$10.47	$10.61	930,300	—	—	—	—	—
2022-08-08	$10.77	$10.99	$10.66	$10.73	914,100	—	—	—	—	—
2022-08-05	$10.29	$10.75	$10.29	$10.70	971,300	—	—	—	—	—
2022-08-04	$10.34	$10.57	$10.06	$10.49	1,540,000	—	—	—	—	—
2022-08-03	$10.89	$10.89	$10.42	$10.44	1,482,600	—	—	—	—	—
2022-08-02	$10.20	$10.74	$10.15	$10.68	1,156,400	—	—	—	—	—
2022-08-01	$10.87	$11.25	$10.74	$10.83	1,735,100	—	—	—	—	—
2022-07-29	$11.93	$11.93	$11.36	$11.40	1,126,500	—	—	—	—	—
2022-07-28	$11.54	$11.71	$11.44	$11.70	864,800	—	—	—	—	—
2022-07-27	$11.28	$11.57	$11.09	$11.50	809,400	—	—	—	—	—
2022-07-26	$11.21	$11.37	$11.16	$11.23	770,400	—	—	—	—	—
2022-07-25	$11.23	$11.45	$11.19	$11.32	774,400	—	—	—	—	—
2022-07-22	$11.11	$11.31	$11.06	$11.21	743,200	—	—	—	—	—
2022-07-21	$11.10	$11.17	$10.89	$11.17	606,600	—	—	—	—	—
2022-07-20	$10.92	$11.23	$10.72	$11.20	1,032,800	—	—	—	—	—
2022-07-19	$10.84	$10.99	$10.77	$10.96	742,100	—	—	—	—	—
2022-07-18	$10.56	$10.67	$10.48	$10.64	1,217,500	—	—	—	—	—
2022-07-15	$10.36	$10.53	$10.19	$10.44	2,238,200	—	—	—	—	—
2022-07-14	$10.00	$10.20	$9.90	$10.13	1,641,900	—	—	—	—	—
2022-07-13	$9.94	$10.21	$9.91	$10.12	1,718,300	—	—	—	—	—
2022-07-12	$10.01	$10.36	$10.00	$10.12	1,652,400	—	—	—	—	—
2022-07-11	$9.74	$10.17	$9.74	$9.98	1,620,200	—	—	—	—	—
2022-07-08	$9.89	$9.91	$9.63	$9.86	696,900	—	—	—	—	—
2022-07-07	$9.67	$9.94	$9.62	$9.82	1,013,300	—	—	—	—	—
2022-07-06	$9.94	$10.01	$9.53	$9.57	962,500	—	—	—	—	—
2022-07-05	$9.57	$9.93	$9.53	$9.93	1,054,900	—	—	—	—	—
2022-07-01	$9.59	$10.02	$9.51	$9.97	807,100	—	—	—	—	—
2022-06-30	$9.53	$9.87	$9.39	$9.67	1,191,200	—	—	—	—	—
2022-06-29	$9.70	$9.74	$9.53	$9.74	927,200	—	—	—	—	—
2022-06-28	$10.08	$10.18	$9.72	$9.74	1,114,900	—	—	—	—	—
2022-06-27	$10.19	$10.31	$9.86	$9.97	1,661,600	—	—	—	—	—
2022-06-24	$9.66	$10.07	$9.61	$10.06	7,066,600	—	—	—	—	—
2022-06-23	$9.36	$9.68	$9.32	$9.65	1,300,200	—	—	—	—	—
2022-06-22	$9.26	$9.55	$9.19	$9.33	2,031,300	—	—	—	—	—
2022-06-21	$9.61	$9.68	$9.35	$9.38	1,864,400	—	—	—	—	—
2022-06-17	$9.21	$9.50	$9.11	$9.48	3,651,500	—	—	—	—	—
2022-06-16	$8.92	$8.95	$8.66	$8.81	2,551,000	—	—	—	—	—
2022-06-15	$9.13	$9.47	$9.04	$9.17	2,667,500	—	—	—	—	—
2022-06-14	$8.89	$9.23	$8.89	$9.08	2,231,500	—	—	—	—	—
2022-06-13	$9.13	$9.25	$8.76	$8.85	1,830,500	—	—	—	—	—
2022-06-10	$9.51	$9.73	$9.44	$9.52	1,474,200	—	—	—	—	—
2022-06-09	$10.04	$10.06	$9.69	$9.72	1,268,400	—	—	—	—	—
2022-06-08	$10.45	$10.45	$10.01	$10.11	1,180,500	—	—	—	—	—
2022-06-07	$10.54	$10.54	$10.24	$10.49	1,264,200	—	—	—	—	—
2022-06-06	$10.44	$10.66	$10.27	$10.63	1,887,000	—	—	—	—	—
2022-06-03	$10.64	$10.67	$10.21	$10.31	1,524,100	—	—	—	—	—
2022-06-02	$10.75	$10.80	$10.49	$10.80	1,376,900	—	—	—	—	—
2022-06-01	$11.20	$11.22	$10.65	$10.67	1,467,200	—	—	—	—	—
2022-05-31	$11.27	$11.27	$10.95	$11.07	2,546,800	—	—	—	—	—
2022-05-27	$11.09	$11.34	$11.09	$11.29	1,192,800	—	—	—	—	—
2022-05-26	$10.79	$11.16	$10.74	$11.07	1,519,400	—	—	—	—	—
2022-05-25	$10.29	$10.55	$10.21	$10.46	1,472,300	—	—	—	—	—
2022-05-24	$10.61	$10.68	$10.14	$10.35	1,328,900	—	—	—	—	—
2022-05-23	$10.80	$10.97	$10.53	$10.82	1,795,000	—	—	—	—	—
2022-05-20	$11.29	$11.36	$10.51	$10.73	1,400,200	—	—	—	—	—
2022-05-19	$10.86	$11.36	$10.83	$11.11	2,028,600	—	—	—	—	—
2022-05-18	$11.29	$11.39	$10.91	$10.97	1,695,800	—	—	—	—	—
2022-05-17	$11.59	$11.65	$11.12	$11.43	1,481,800	—	—	—	—	—
2022-05-16	$11.36	$11.52	$11.05	$11.33	2,002,400	—	—	—	—	—
2022-05-13	$11.05	$11.48	$10.93	$11.35	2,603,400	—	—	—	$0.03	—
2022-05-12	$11.39	$11.49	$10.85	$11.00	2,630,100	—	—	—	—	—
2022-05-11	$11.21	$11.60	$10.95	$11.40	3,315,900	—	—	—	—	—
2022-05-10	$11.86	$11.96	$11.13	$11.23	2,348,900	—	—	—	—	—
2022-05-09	$12.00	$12.08	$11.64	$11.68	2,685,300	—	—	—	—	—
2022-05-06	$12.06	$12.46	$11.85	$12.12	2,083,600	—	—	—	—	—
2022-05-05	$12.52	$12.67	$11.94	$12.19	1,704,000	—	—	—	—	—
2022-05-04	$12.22	$12.83	$11.97	$12.73	1,958,600	—	—	—	—	—
2022-05-03	$12.12	$12.34	$11.92	$12.20	2,820,500	—	—	—	—	—
2022-05-02	$12.11	$12.26	$11.63	$12.02	2,424,600	—	—	—	—	—
2022-04-29	$13.31	$13.39	$12.09	$12.15	1,565,500	—	—	—	—	—
2022-04-28	$12.99	$13.48	$12.79	$13.41	1,534,700	—	—	—	—	—
2022-04-27	$12.84	$13.13	$12.66	$12.87	1,366,100	—	—	—	—	—
2022-04-26	$12.91	$13.10	$12.83	$12.84	1,409,700	—	—	—	—	—
2022-04-25	$12.89	$13.22	$12.81	$13.11	1,630,400	—	—	—	—	—
2022-04-22	$13.33	$13.52	$13.06	$13.11	1,354,100	—	—	—	—	—
2022-04-21	$13.75	$13.81	$13.45	$13.51	1,319,300	—	—	—	—	—
2022-04-20	$13.50	$13.87	$13.50	$13.60	1,503,800	—	—	—	—	—
2022-04-19	$12.84	$13.52	$12.84	$13.40	1,491,700	—	—	—	—	—
2022-04-18	$13.01	$13.19	$12.81	$12.86	1,802,700	—	—	—	—	—
2022-04-14	$13.62	$13.79	$13.29	$13.29	1,137,600	—	—	—	—	—
2022-04-13	$13.16	$13.66	$13.16	$13.59	1,331,200	—	—	—	—	—
2022-04-12	$13.68	$13.83	$13.19	$13.25	1,606,600	—	—	—	—	—
2022-04-11	$13.38	$13.72	$13.24	$13.55	1,724,600	—	—	—	—	—
2022-04-08	$13.72	$13.93	$13.41	$13.52	1,944,100	—	—	—	—	—
2022-04-07	$14.47	$14.52	$13.72	$13.89	1,745,600	—	—	—	—	—
2022-04-06	$15.37	$15.40	$14.54	$14.55	1,952,800	—	—	—	—	—
2022-04-05	$15.63	$16.01	$15.50	$15.52	1,169,100	—	—	—	—	—
2022-04-04	$16.07	$16.18	$15.90	$15.96	816,600	—	—	—	—	—
2022-04-01	$15.96	$16.14	$15.86	$16.10	1,134,800	—	—	—	—	—
2022-03-31	$16.06	$16.22	$15.90	$15.92	1,806,100	—	—	—	—	—
2022-03-30	$16.12	$16.35	$15.98	$16.14	736,500	—	—	—	—	—
2022-03-29	$15.97	$16.50	$15.91	$16.22	1,682,900	—	—	—	—	—
2022-03-28	$15.53	$15.72	$15.35	$15.72	805,500	—	—	—	—	—
2022-03-25	$15.52	$15.58	$15.28	$15.55	737,300	—	—	—	—	—
2022-03-24	$15.62	$15.83	$15.42	$15.55	865,200	—	—	—	—	—
2022-03-23	$15.77	$15.91	$15.58	$15.65	679,500	—	—	—	—	—
2022-03-22	$15.76	$16.09	$15.76	$15.96	737,800	—	—	—	—	—
2022-03-21	$16.04	$16.39	$15.59	$15.71	1,041,700	—	—	—	—	—
2022-03-18	$16.25	$16.38	$15.94	$15.95	3,646,800	—	—	—	—	—
2022-03-17	$15.87	$16.43	$15.79	$16.43	1,946,100	—	—	—	—	—
2022-03-16	$15.65	$16.22	$15.53	$16.04	1,104,300	—	—	—	—	—
2022-03-15	$15.63	$15.86	$15.26	$15.38	1,036,800	—	—	—	—	—
2022-03-14	$15.89	$16.08	$15.52	$15.63	779,700	—	—	—	—	—
2022-03-11	$16.07	$16.10	$15.65	$15.70	1,935,500	—	—	—	—	—
2022-03-10	$15.80	$16.32	$15.77	$15.86	1,476,200	—	—	—	—	—
2022-03-09	$16.60	$16.79	$16.40	$16.57	1,187,700	—	—	—	—	—
2022-03-08	$15.93	$16.56	$15.81	$16.12	1,566,100	—	—	—	—	—
2022-03-07	$16.64	$16.74	$15.85	$15.95	2,331,100	—	—	—	—	—
2022-03-04	$17.01	$17.18	$16.44	$16.72	1,372,000	—	—	—	—	—
2022-03-03	$17.68	$17.80	$17.02	$17.28	1,034,000	—	—	—	—	—
2022-03-02	$16.83	$17.67	$16.76	$17.59	1,150,500	—	—	—	—	—
2022-03-01	$17.50	$17.69	$16.53	$16.70	1,775,500	—	—	—	—	—
2022-02-28	$17.66	$18.06	$17.34	$17.68	2,739,500	—	—	—	$0.01	—
2022-02-25	$17.45	$18.00	$17.24	$18.00	1,893,900	—	—	—	—	—
2022-02-24	$16.09	$17.06	$16.01	$16.95	1,809,800	—	—	—	—	—
2022-02-23	$18.25	$18.43	$16.60	$16.69	2,449,300	—	—	—	—	—
2022-02-22	$17.51	$18.42	$17.28	$18.08	3,607,200	—	—	—	—	—
2022-02-18	$17.60	$17.98	$17.52	$17.54	1,220,700	—	—	—	—	—
2022-02-17	$17.85	$17.99	$17.54	$17.55	1,448,200	—	—	—	—	—
2022-02-16	$16.77	$17.96	$16.71	$17.93	2,242,000	—	—	—	—	—
2022-02-15	$16.38	$16.78	$16.26	$16.36	1,412,100	—	—	—	—	—
2022-02-14	$16.69	$17.00	$16.02	$16.09	1,678,800	—	—	—	—	—
2022-02-11	$16.83	$17.72	$16.25	$17.05	2,222,500	—	—	—	—	—
2022-02-10	$16.36	$17.00	$16.35	$16.70	1,802,800	—	—	—	—	—
2022-02-09	$16.32	$16.67	$16.32	$16.62	836,700	—	—	—	—	—
2022-02-08	$15.80	$16.23	$15.80	$16.12	506,800	—	—	—	—	—
2022-02-07	$15.46	$15.87	$15.46	$15.72	905,000	—	—	—	—	—
2022-02-04	$15.43	$15.73	$15.27	$15.48	831,000	—	—	—	—	—
2022-02-03	$15.35	$15.85	$15.19	$15.54	731,300	—	—	—	—	—
2022-02-02	$15.41	$15.76	$15.34	$15.61	1,026,000	—	—	—	—	—
2022-02-01	$15.26	$15.48	$15.12	$15.34	846,800	—	—	—	—	—
2022-01-31	$14.74	$15.31	$14.64	$15.31	1,505,500	—	—	—	—	—
2022-01-28	$13.92	$14.76	$13.87	$14.76	1,171,500	—	—	—	—	—
2022-01-27	$15.05	$15.35	$14.44	$14.57	857,500	—	—	—	—	—
2022-01-26	$14.97	$15.35	$14.48	$14.71	1,139,500	—	—	—	—	—
2022-01-25	$14.75	$14.90	$14.49	$14.71	1,165,000	—	—	—	—	—
2022-01-24	$14.55	$15.16	$13.99	$15.07	1,397,300	—	—	—	—	—
2022-01-21	$14.94	$15.40	$14.75	$14.94	1,473,400	—	—	—	—	—
2022-01-20	$15.61	$15.81	$15.20	$15.26	1,030,200	—	—	—	—	—
2022-01-19	$16.20	$16.23	$15.48	$15.49	750,300	—	—	—	—	—
2022-01-18	$16.37	$16.37	$15.81	$16.05	1,110,900	—	—	—	—	—
2022-01-14	$16.52	$16.56	$16.19	$16.44	719,500	—	—	—	—	—
2022-01-13	$16.92	$17.11	$16.66	$16.76	634,500	—	—	—	—	—
2022-01-12	$17.00	$17.10	$16.55	$16.99	874,800	—	—	—	—	—
2022-01-11	$16.64	$16.96	$16.24	$16.84	1,360,900	—	—	—	—	—
2022-01-10	$16.63	$16.78	$16.35	$16.67	1,000,100	—	—	—	—	—
2022-01-07	$17.18	$17.32	$16.79	$16.81	1,244,500	—	—	—	—	—
2022-01-06	$17.54	$17.80	$17.30	$17.37	745,800	—	—	—	—	—
2022-01-05	$18.39	$18.49	$17.39	$17.47	1,542,400	—	—	—	—	—
2022-01-04	$18.60	$18.79	$18.40	$18.43	1,414,300	—	—	—	—	—
2022-01-03	$18.86	$19.10	$18.04	$18.35	1,892,800	—	—	—	—	—
2021-12-31	$18.39	$18.89	$18.35	$18.70	1,021,800	—	—	—	—	—
2021-12-30	$18.36	$18.78	$18.36	$18.47	1,107,600	—	—	—	—	—
2021-12-29	$18.02	$18.48	$18.00	$18.33	1,185,100	—	—	—	—	—
2021-12-28	$17.95	$18.23	$17.71	$18.10	1,060,800	—	—	—	—	—
2021-12-27	$17.38	$17.90	$17.33	$17.89	1,127,500	—	—	—	—	—
2021-12-23	$17.21	$17.52	$17.01	$17.37	1,025,800	—	—	—	—	—
2021-12-22	$16.37	$17.25	$16.37	$17.17	1,176,000	—	—	—	—	—
2021-12-21	$15.70	$16.52	$15.60	$16.47	1,449,100	—	—	—	—	—
2021-12-20	$15.22	$15.51	$14.95	$15.46	1,624,500	—	—	—	—	—
2021-12-17	$15.93	$16.46	$15.73	$15.85	2,040,600	—	—	—	—	—
2021-12-16	$16.49	$16.74	$16.03	$16.07	1,485,400	—	—	—	—	—
2021-12-15	$15.98	$16.42	$15.84	$16.35	1,406,700	—	—	—	—	—
2021-12-14	$16.10	$16.56	$15.93	$16.00	1,247,200	—	—	—	—	—
2021-12-13	$16.61	$16.76	$16.09	$16.27	1,181,100	—	—	—	—	—
2021-12-10	$16.06	$16.82	$15.95	$16.77	1,635,900	—	—	—	—	—
2021-12-09	$15.76	$15.97	$15.61	$15.93	1,276,800	—	—	—	—	—
2021-12-08	$15.91	$16.00	$15.70	$15.92	1,164,800	—	—	—	—	—
2021-12-07	$15.98	$16.26	$15.83	$15.96	1,158,800	—	—	—	—	—
2021-12-06	$15.75	$15.94	$15.51	$15.71	2,253,000	—	—	—	—	—
2021-12-03	$16.32	$16.47	$15.69	$15.95	1,115,400	—	—	—	—	—
2021-12-02	$15.60	$16.23	$15.51	$16.14	1,204,600	—	—	—	—	—
2021-12-01	$16.42	$16.50	$15.48	$15.49	1,317,600	—	—	—	—	—
2021-11-30	$16.38	$16.56	$15.87	$16.06	1,592,700	—	—	—	—	—
2021-11-29	$16.80	$17.00	$16.32	$16.55	1,036,200	—	—	—	—	—
2021-11-26	$16.74	$16.99	$15.94	$16.46	1,019,900	—	—	—	—	—
2021-11-24	$17.53	$17.78	$17.34	$17.55	754,500	—	—	—	—	—
2021-11-23	$17.62	$17.97	$17.31	$17.58	1,361,000	—	—	—	—	—
2021-11-22	$17.07	$17.75	$16.98	$17.59	1,741,600	—	—	—	—	—
2021-11-19	$16.69	$17.03	$16.62	$16.84	814,400	—	—	—	—	—
2021-11-18	$16.83	$17.04	$16.71	$16.87	1,068,900	—	—	—	$0.01	—
2021-11-17	$16.82	$16.88	$16.54	$16.76	1,061,300	—	—	—	—	—
2021-11-16	$16.62	$16.99	$16.51	$16.84	1,178,700	—	—	—	—	—
2021-11-15	$16.93	$17.14	$16.52	$16.75	1,245,900	—	—	—	—	—
2021-11-12	$16.21	$16.91	$16.11	$16.82	1,524,600	—	—	—	—	—
2021-11-11	$15.91	$16.17	$15.89	$16.11	1,317,200	—	—	—	—	—
2021-11-10	$16.17	$16.52	$15.79	$15.83	665,500	—	—	—	—	—
2021-11-09	$15.88	$16.35	$15.84	$16.27	1,169,100	—	—	—	—	—
2021-11-08	$16.45	$16.48	$15.60	$15.88	1,445,700	—	—	—	—	—
2021-11-05	$15.75	$16.64	$15.75	$16.34	2,106,000	—	—	—	—	—
2021-11-04	$15.50	$15.68	$15.03	$15.36	1,357,300	—	—	—	—	—
2021-11-03	$15.03	$15.52	$15.03	$15.48	944,900	—	—	—	—	—
2021-11-02	$15.06	$15.33	$14.94	$15.00	1,426,200	—	—	—	—	—
2021-11-01	$14.96	$15.25	$14.88	$15.04	1,126,000	—	—	—	—	—
2021-10-29	$14.83	$15.21	$14.77	$14.88	993,400	—	—	—	—	—
2021-10-28	$14.87	$15.15	$14.79	$14.93	763,000	—	—	—	—	—
2021-10-27	$14.93	$15.02	$14.70	$14.83	692,400	—	—	—	—	—
2021-10-26	$14.88	$15.19	$14.61	$14.92	863,500	—	—	—	—	—
2021-10-25	$15.27	$15.30	$15.02	$15.04	1,112,800	—	—	—	—	—
2021-10-22	$14.94	$15.03	$14.84	$15.00	746,300	—	—	—	—	—
2021-10-21	$14.49	$15.01	$14.49	$14.95	570,200	—	—	—	—	—
2021-10-20	$14.60	$14.85	$14.52	$14.81	507,000	—	—	—	—	—
2021-10-19	$14.96	$14.96	$14.63	$14.65	723,500	—	—	—	—	—
2021-10-18	$14.74	$14.99	$14.70	$14.87	541,600	—	—	—	—	—
2021-10-15	$15.00	$15.10	$14.74	$14.76	789,900	—	—	—	—	—
2021-10-14	$14.70	$15.00	$14.49	$15.00	620,300	—	—	—	—	—
2021-10-13	$14.48	$14.80	$14.38	$14.55	582,500	—	—	—	—	—
2021-10-12	$14.33	$14.50	$14.20	$14.41	829,800	—	—	—	—	—
2021-10-11	$14.28	$14.48	$14.14	$14.31	792,200	—	—	—	—	—
2021-10-08	$14.69	$14.89	$14.25	$14.28	837,400	—	—	—	—	—
2021-10-07	$14.95	$15.06	$14.65	$14.73	1,418,500	—	—	—	—	—
2021-10-06	$14.70	$14.87	$14.49	$14.78	953,900	—	—	—	—	—
2021-10-05	$14.66	$15.05	$14.47	$14.85	817,500	—	—	—	—	—
2021-10-04	$14.73	$14.93	$14.41	$14.54	1,058,600	—	—	—	—	—
2021-10-01	$14.31	$14.89	$14.14	$14.74	929,300	—	—	—	—	—
2021-09-30	$14.61	$14.72	$14.31	$14.31	1,358,200	—	—	—	—	—
2021-09-29	$14.17	$14.53	$14.11	$14.53	825,100	—	—	—	—	—
2021-09-28	$14.43	$14.55	$14.09	$14.13	1,038,600	—	—	—	—	—
2021-09-27	$14.45	$14.64	$14.36	$14.43	839,900	—	—	—	—	—
2021-09-24	$13.97	$14.46	$13.88	$14.24	908,300	—	—	—	—	—
2021-09-23	$14.13	$14.39	$13.96	$14.30	1,168,100	—	—	—	—	—
2021-09-22	$13.36	$14.02	$13.36	$13.89	879,700	—	—	—	—	—
2021-09-21	$12.94	$13.35	$12.83	$13.21	746,900	—	—	—	—	—
2021-09-20	$13.09	$13.18	$12.61	$12.80	1,004,700	—	—	—	—	—
2021-09-17	$13.57	$13.66	$13.33	$13.52	2,089,500	—	—	—	—	—
2021-09-16	$13.43	$13.61	$13.27	$13.46	606,300	—	—	—	—	—
2021-09-15	$13.33	$13.45	$13.19	$13.43	938,800	—	—	—	—	—
2021-09-14	$13.63	$13.65	$13.32	$13.36	892,100	—	—	—	—	—
2021-09-13	$13.23	$13.85	$13.10	$13.57	1,008,600	—	—	—	—	—
2021-09-10	$13.73	$13.84	$13.02	$13.06	1,176,700	—	—	—	—	—
2021-09-09	$13.93	$14.16	$13.78	$13.80	1,514,200	—	—	—	—	—
2021-09-08	$13.55	$14.00	$13.44	$13.96	1,715,300	—	—	—	—	—
2021-09-07	$13.35	$13.68	$13.31	$13.64	776,900	—	—	—	—	—
2021-09-03	$13.16	$13.32	$12.96	$13.30	460,500	—	—	—	—	—
2021-09-02	$13.39	$13.39	$13.10	$13.25	523,500	—	—	—	—	—
2021-09-01	$13.62	$13.87	$13.31	$13.41	562,500	—	—	—	—	—
2021-08-31	$13.36	$13.90	$13.33	$13.62	1,852,100	—	—	—	—	—
2021-08-30	$13.46	$13.47	$13.20	$13.32	462,600	—	—	—	—	—
2021-08-27	$13.06	$13.48	$13.03	$13.39	498,100	—	—	—	—	—
2021-08-26	$13.08	$13.15	$12.80	$13.03	470,100	—	—	—	—	—
2021-08-25	$13.38	$13.42	$13.12	$13.14	484,000	—	—	—	—	—
2021-08-24	$13.35	$13.69	$13.29	$13.41	817,800	—	—	—	—	—
2021-08-23	$13.45	$13.49	$13.07	$13.32	744,600	—	—	—	—	—
2021-08-20	$12.45	$13.25	$12.43	$13.24	1,078,400	—	—	—	—	—
2021-08-19	$12.48	$12.60	$12.24	$12.54	815,200	—	—	—	$0.01	—
2021-08-18	$12.81	$13.08	$12.62	$12.63	761,200	—	—	—	—	—
2021-08-17	$13.04	$13.07	$12.69	$12.90	886,900	—	—	—	—	—
2021-08-16	$13.29	$13.29	$12.92	$13.15	766,600	—	—	—	—	—
2021-08-13	$13.22	$13.36	$12.97	$13.31	841,600	—	—	—	—	—
2021-08-12	$13.66	$13.68	$13.21	$13.25	889,200	—	—	—	—	—
2021-08-11	$13.35	$13.69	$13.25	$13.59	1,003,100	—	—	—	—	—
2021-08-10	$13.06	$13.60	$13.02	$13.25	1,044,100	—	—	—	—	—
2021-08-09	$13.15	$13.24	$12.84	$12.98	959,400	—	—	—	—	—
2021-08-06	$13.50	$13.74	$13.20	$13.25	1,516,900	—	—	—	—	—
2021-08-05	$12.82	$13.32	$12.80	$13.30	689,400	—	—	—	—	—
2021-08-04	$12.51	$13.06	$12.43	$12.82	760,900	—	—	—	—	—
2021-08-03	$12.53	$12.71	$12.24	$12.61	722,400	—	—	—	—	—
2021-08-02	$13.04	$13.41	$12.44	$12.47	704,700	—	—	—	—	—
2021-07-30	$12.91	$13.24	$12.81	$12.88	563,200	—	—	—	—	—
2021-07-29	$12.66	$13.01	$12.66	$13.01	623,400	—	—	—	—	—
2021-07-28	$12.33	$12.57	$12.04	$12.52	567,300	—	—	—	—	—
2021-07-27	$12.09	$12.26	$12.02	$12.21	362,500	—	—	—	—	—
2021-07-26	$12.00	$12.25	$11.87	$12.10	320,400	—	—	—	—	—
2021-07-23	$11.92	$12.03	$11.69	$11.94	341,700	—	—	—	—	—
2021-07-22	$11.75	$11.83	$11.50	$11.75	500,900	—	—	—	—	—
2021-07-21	$11.71	$12.09	$11.71	$11.86	414,700	—	—	—	—	—
2021-07-20	$11.73	$11.85	$11.14	$11.66	883,900	—	—	—	—	—
2021-07-19	$11.08	$11.30	$10.94	$11.14	744,400	—	—	—	—	—
2021-07-16	$11.65	$11.70	$11.35	$11.40	647,100	—	—	—	—	—
2021-07-15	$11.42	$11.62	$11.37	$11.51	360,200	—	—	—	—	—
2021-07-14	$11.23	$11.59	$11.23	$11.48	504,800	—	—	—	—	—
2021-07-13	$11.61	$11.61	$11.25	$11.32	481,400	—	—	—	—	—
2021-07-12	$11.42	$11.84	$11.38	$11.74	487,500	—	—	—	—	—
2021-07-09	$11.54	$11.74	$11.49	$11.55	542,500	—	—	—	—	—
2021-07-08	$11.37	$11.68	$11.20	$11.40	435,800	—	—	—	—	—
2021-07-07	$11.76	$11.84	$11.44	$11.64	585,000	—	—	—	—	—
2021-07-06	$11.82	$11.82	$11.36	$11.78	620,100	—	—	—	—	—
2021-07-02	$12.19	$12.19	$11.80	$11.87	325,500	—	—	—	—	—
2021-07-01	$12.18	$12.18	$12.01	$12.10	433,400	—	—	—	—	—
2021-06-30	$12.02	$12.14	$11.77	$12.01	385,300	—	—	—	—	—
2021-06-29	$12.41	$12.46	$12.04	$12.05	359,400	—	—	—	—	—
2021-06-28	$12.57	$12.57	$12.05	$12.30	573,700	—	—	—	—	—
2021-06-25	$12.93	$13.05	$12.30	$12.51	6,530,000	—	—	—	—	—
2021-06-24	$12.99	$13.07	$12.68	$12.97	712,800	—	—	—	—	—
2021-06-23	$12.74	$13.07	$12.63	$12.97	846,100	—	—	—	—	—
2021-06-22	$12.60	$12.81	$12.47	$12.72	820,300	—	—	—	—	—
2021-06-21	$12.31	$12.69	$12.20	$12.65	781,500	—	—	—	—	—
2021-06-18	$12.69	$12.76	$12.00	$12.18	1,480,400	—	—	—	—	—
2021-06-17	$13.34	$13.38	$12.78	$12.95	815,400	—	—	—	—	—
2021-06-16	$13.37	$13.60	$13.24	$13.34	888,600	—	—	—	—	—
2021-06-15	$12.95	$13.71	$12.95	$13.46	1,365,100	—	—	—	—	—
2021-06-14	$13.17	$13.26	$12.78	$12.81	682,100	—	—	—	—	—
2021-06-11	$12.95	$13.08	$12.85	$13.06	652,100	—	—	—	—	—
2021-06-10	$13.10	$13.27	$12.94	$12.95	610,700	—	—	—	—	—
2021-06-09	$13.09	$13.21	$12.93	$13.00	564,900	—	—	—	—	—
2021-06-08	$12.92	$13.28	$12.90	$13.09	533,800	—	—	—	—	—
2021-06-07	$12.93	$13.02	$12.74	$12.94	821,500	—	—	—	—	—
2021-06-04	$12.97	$13.02	$12.81	$12.86	409,300	—	—	—	—	—
2021-06-03	$13.03	$13.03	$12.56	$12.96	728,500	—	—	—	—	—
2021-06-02	$12.95	$13.10	$12.77	$13.05	670,100	—	—	—	—	—
2021-06-01	$13.00	$13.09	$12.86	$12.99	515,300	—	—	—	—	—
2021-05-28	$13.00	$13.11	$12.43	$12.90	840,100	—	—	—	—	—
2021-05-27	$12.72	$12.96	$12.68	$12.95	1,266,500	—	—	—	—	—
2021-05-26	$12.64	$12.88	$12.57	$12.68	349,400	—	—	—	—	—
2021-05-25	$13.07	$13.20	$12.62	$12.63	488,000	—	—	—	$0.01	—
2021-05-24	$12.71	$12.95	$12.56	$12.95	576,600	—	—	—	—	—
2021-05-21	$12.61	$12.95	$12.61	$12.66	389,700	—	—	—	—	—
2021-05-20	$12.76	$12.85	$12.59	$12.72	534,200	—	—	—	—	—
2021-05-19	$12.70	$12.90	$12.69	$12.79	618,100	—	—	—	—	—
2021-05-18	$13.21	$13.23	$12.83	$12.89	727,300	—	—	—	—	—
2021-05-17	$13.17	$13.32	$12.81	$13.21	639,700	—	—	—	—	—
2021-05-14	$13.13	$13.23	$12.98	$13.18	592,300	—	—	—	—	—
2021-05-13	$12.77	$13.18	$12.68	$13.04	826,000	—	—	—	—	—
2021-05-12	$12.79	$13.22	$12.76	$12.79	1,426,200	—	—	—	—	—
2021-05-11	$12.55	$12.92	$12.41	$12.89	973,000	—	—	—	—	—
2021-05-10	$13.00	$13.18	$12.71	$12.72	1,535,000	—	—	—	—	—
2021-05-07	$12.06	$12.79	$11.98	$12.78	1,318,200	—	—	—	—	—
2021-05-06	$11.04	$12.07	$11.04	$12.05	1,927,600	—	—	—	—	—
2021-05-05	$10.91	$11.08	$10.80	$10.81	672,000	—	—	—	—	—
2021-05-04	$10.75	$10.92	$10.60	$10.90	739,000	—	—	—	—	—
2021-05-03	$10.84	$10.98	$10.77	$10.87	658,400	—	—	—	—	—
2021-04-30	$10.70	$10.84	$10.50	$10.75	697,100	—	—	—	—	—
2021-04-29	$11.10	$11.15	$10.81	$10.86	810,700	—	—	—	—	—
2021-04-28	$10.67	$11.02	$10.56	$10.95	847,300	—	—	—	—	—
2021-04-27	$10.72	$10.78	$10.62	$10.67	598,300	—	—	—	—	—
2021-04-26	$10.82	$10.82	$10.58	$10.65	570,100	—	—	—	—	—
2021-04-23	$10.68	$10.84	$10.45	$10.57	688,000	—	—	—	—	—
2021-04-22	$10.84	$10.84	$10.61	$10.77	538,600	—	—	—	—	—
2021-04-21	$10.38	$10.84	$10.29	$10.83	676,900	—	—	—	—	—
2021-04-20	$10.44	$10.53	$10.34	$10.43	978,500	—	—	—	—	—
2021-04-19	$10.60	$10.63	$10.25	$10.44	513,200	—	—	—	—	—
2021-04-16	$10.55	$10.66	$10.49	$10.61	398,500	—	—	—	—	—
2021-04-15	$10.60	$10.64	$10.39	$10.56	372,200	—	—	—	—	—
2021-04-14	$10.40	$10.84	$10.37	$10.59	680,900	—	—	—	—	—
2021-04-13	$10.40	$10.45	$10.22	$10.37	835,600	—	—	—	—	—
2021-04-12	$10.48	$10.53	$10.29	$10.43	493,900	—	—	—	—	—
2021-04-09	$10.45	$10.56	$10.38	$10.45	430,900	—	—	—	—	—
2021-04-08	$10.40	$10.55	$10.35	$10.49	548,300	—	—	—	—	—
2021-04-07	$10.49	$10.64	$10.32	$10.41	508,900	—	—	—	—	—
2021-04-06	$10.69	$10.72	$10.41	$10.47	445,200	—	—	—	—	—
2021-04-05	$10.64	$10.74	$10.47	$10.65	721,000	—	—	—	—	—
2021-04-01	$10.04	$10.57	$10.04	$10.56	618,800	—	—	—	—	—
2021-03-31	$10.24	$10.33	$9.99	$10.01	677,400	—	—	—	—	—
2021-03-30	$10.23	$10.37	$9.97	$10.24	600,200	—	—	—	—	—
2021-03-29	$10.55	$10.56	$10.26	$10.28	604,700	—	—	—	—	—
2021-03-26	$10.64	$10.65	$10.27	$10.55	577,700	—	—	—	—	—
2021-03-25	$9.89	$10.66	$9.88	$10.56	909,700	—	—	—	—	—
2021-03-24	$11.34	$11.34	$9.92	$9.97	1,449,900	—	—	—	—	—
2021-03-23	$10.24	$10.49	$10.04	$10.10	1,013,800	—	—	—	—	—
2021-03-22	$10.84	$10.89	$10.36	$10.40	691,800	—	—	—	—	—
2021-03-19	$11.00	$11.14	$10.79	$10.84	2,157,700	—	—	—	—	—
2021-03-18	$11.20	$11.45	$10.96	$11.03	788,200	—	—	—	—	—
2021-03-17	$11.08	$11.23	$10.76	$11.19	1,300,400	—	—	—	—	—
2021-03-16	$11.10	$11.29	$11.06	$11.09	949,800	—	—	—	—	—
2021-03-15	$10.97	$11.31	$10.43	$11.21	787,000	—	—	—	—	—
2021-03-12	$10.85	$10.97	$10.69	$10.95	727,600	—	—	—	—	—
2021-03-11	$10.49	$10.77	$10.33	$10.76	785,900	—	—	—	—	—
2021-03-10	$10.49	$10.62	$10.32	$10.45	536,800	—	—	—	—	—
2021-03-09	$10.56	$10.68	$10.36	$10.45	810,700	—	—	—	$0.01	—
2021-03-08	$10.15	$10.53	$10.04	$10.47	636,700	—	—	—	—	—
2021-03-05	$9.94	$10.19	$9.35	$10.15	826,700	—	—	—	—	—
2021-03-04	$10.25	$10.31	$9.49	$9.70	1,089,000	—	—	—	—	—
2021-03-03	$10.44	$10.50	$10.06	$10.22	542,200	—	—	—	—	—
2021-03-02	$10.22	$10.65	$10.22	$10.35	632,500	—	—	—	—	—
2021-03-01	$10.34	$10.52	$10.16	$10.50	799,700	—	—	—	—	—
2021-02-26	$10.54	$10.94	$10.02	$10.02	1,631,300	—	—	—	—	—
2021-02-25	$11.17	$11.17	$10.50	$10.63	2,462,000	—	—	—	—	—
2021-02-24	$10.29	$10.70	$10.26	$10.51	1,466,800	—	—	—	—	—
2021-02-23	$9.67	$10.45	$9.67	$10.24	1,163,800	—	—	—	—	—
2021-02-22	$10.03	$10.31	$9.78	$10.14	1,099,500	—	—	—	—	—
2021-02-19	$9.44	$10.10	$9.41	$10.01	1,717,400	—	—	—	—	—
2021-02-18	$8.83	$9.33	$8.75	$9.23	1,258,200	—	—	—	—	—
2021-02-17	$8.51	$8.77	$8.47	$8.73	706,200	—	—	—	—	—
2021-02-16	$8.70	$8.76	$8.53	$8.65	570,700	—	—	—	—	—
2021-02-12	$8.68	$8.76	$8.57	$8.71	372,600	—	—	—	—	—
2021-02-11	$8.60	$9.04	$8.52	$8.74	911,600	—	—	—	—	—
2021-02-10	$8.62	$8.70	$8.40	$8.54	838,600	—	—	—	—	—
2021-02-09	$8.33	$8.62	$8.29	$8.56	779,100	—	—	—	—	—
2021-02-08	$8.05	$8.35	$7.98	$8.33	618,300	—	—	—	—	—
2021-02-05	$8.21	$8.25	$7.86	$8.02	845,700	—	—	—	—	—
2021-02-04	$7.78	$8.19	$7.76	$8.13	872,300	—	—	—	—	—
2021-02-03	$7.87	$8.01	$7.49	$7.76	1,176,700	—	—	—	—	—
2021-02-02	$7.59	$8.18	$7.49	$7.94	3,000,500	—	—	—	—	—
2021-02-01	$6.96	$6.96	$6.56	$6.94	831,900	—	—	—	—	—
2021-01-29	$7.06	$7.11	$6.76	$6.76	1,162,700	—	—	—	—	—
2021-01-28	$7.01	$7.21	$6.94	$7.10	798,200	—	—	—	—	—
2021-01-27	$7.20	$7.38	$6.94	$6.96	922,400	—	—	—	—	—
2021-01-26	$7.42	$7.63	$7.34	$7.35	565,000	—	—	—	—	—
2021-01-25	$7.46	$7.70	$7.30	$7.43	729,800	—	—	—	—	—
2021-01-22	$7.18	$7.35	$7.07	$7.33	740,900	—	—	—	—	—
2021-01-21	$7.16	$7.25	$7.03	$7.21	730,800	—	—	—	—	—
2021-01-20	$7.06	$7.18	$7.06	$7.11	456,400	—	—	—	—	—
2021-01-19	$7.19	$7.19	$6.86	$7.04	625,900	—	—	—	—	—
2021-01-15	$6.95	$7.19	$6.80	$7.09	947,400	—	—	—	—	—
2021-01-14	$7.20	$7.33	$7.04	$7.06	799,800	—	—	—	—	—
2021-01-13	$7.06	$7.20	$6.97	$7.11	754,300	—	—	—	—	—
2021-01-12	$7.15	$7.21	$7.05	$7.11	635,000	—	—	—	—	—
2021-01-11	$7.03	$7.14	$6.97	$7.10	557,400	—	—	—	—	—
2021-01-08	$7.17	$7.20	$6.93	$7.17	938,300	—	—	—	—	—
2021-01-07	$7.27	$7.27	$7.07	$7.15	630,600	—	—	—	—	—
2021-01-06	$7.18	$7.44	$7.07	$7.20	1,277,100	—	—	—	—	—
2021-01-05	$6.90	$7.09	$6.90	$7.01	824,200	—	—	—	—	—
2021-01-04	$7.24	$7.29	$6.73	$6.89	1,122,900	—	—	—	—	—
2020-12-31	$7.22	$7.31	$7.07	$7.29	743,800	—	—	—	—	—
2020-12-30	$7.22	$7.40	$7.16	$7.24	724,100	—	—	—	—	—
2020-12-29	$7.55	$7.60	$7.20	$7.32	696,000	—	—	—	—	—
2020-12-28	$7.37	$7.50	$7.21	$7.48	1,928,100	—	—	—	—	—
2020-12-24	$7.33	$7.41	$7.24	$7.30	493,800	—	—	—	—	—
2020-12-23	$7.14	$7.38	$7.14	$7.26	670,100	—	—	—	—	—
2020-12-22	$7.28	$7.28	$7.03	$7.12	612,700	—	—	—	—	—
2020-12-21	$7.34	$7.43	$7.19	$7.26	963,600	—	—	—	—	—
2020-12-18	$7.73	$7.82	$7.47	$7.59	2,631,300	—	—	—	—	—
2020-12-17	$7.54	$7.72	$7.53	$7.66	749,500	—	—	—	—	—
2020-12-16	$7.54	$7.61	$7.31	$7.54	1,141,600	—	—	—	—	—
2020-12-15	$7.35	$7.51	$7.23	$7.50	603,400	—	—	—	—	—
2020-12-14	$7.59	$7.66	$7.23	$7.24	1,076,900	—	—	—	—	—
2020-12-11	$7.52	$7.56	$7.30	$7.44	952,300	—	—	—	—	—
2020-12-10	$7.45	$7.70	$7.38	$7.64	972,300	—	—	—	—	—
2020-12-09	$7.71	$7.71	$7.49	$7.56	829,900	—	—	—	—	—
2020-12-08	$7.49	$7.72	$7.24	$7.59	719,100	—	—	—	—	—
2020-12-07	$7.70	$7.72	$7.50	$7.60	951,100	—	—	—	—	—
2020-12-04	$7.50	$7.80	$7.49	$7.76	947,800	—	—	—	—	—
2020-12-03	$7.36	$7.58	$7.11	$7.39	909,900	—	—	—	—	—
2020-12-02	$7.09	$7.44	$7.09	$7.36	853,900	—	—	—	—	—
2020-12-01	$7.15	$7.25	$7.06	$7.14	1,300,900	—	—	—	—	—
2020-11-30	$7.05	$7.12	$6.97	$7.02	1,106,600	—	—	—	—	—
2020-11-27	$7.21	$7.27	$6.94	$7.18	605,900	—	—	—	—	—
2020-11-25	$7.21	$7.31	$7.08	$7.21	906,000	—	—	—	—	—
2020-11-24	$6.88	$7.33	$6.84	$7.28	1,637,100	—	—	—	$0.01	—
2020-11-23	$6.46	$6.84	$6.39	$6.79	1,603,600	—	—	—	—	—
2020-11-20	$6.20	$6.44	$6.12	$6.33	607,500	—	—	—	—	—
2020-11-19	$6.25	$6.34	$6.10	$6.32	587,400	—	—	—	—	—
2020-11-18	$6.57	$6.67	$6.25	$6.26	1,104,100	—	—	—	—	—
2020-11-17	$6.44	$6.72	$6.16	$6.57	1,264,900	—	—	—	—	—
2020-11-16	$6.60	$6.75	$6.47	$6.58	1,376,000	—	—	—	—	—
2020-11-13	$6.24	$6.39	$6.02	$6.31	1,312,900	—	—	—	—	—
2020-11-12	$6.29	$6.36	$6.07	$6.13	1,257,900	—	—	—	—	—
2020-11-11	$6.72	$6.72	$6.35	$6.44	1,275,000	—	—	—	—	—
2020-11-10	$6.62	$6.69	$6.51	$6.65	1,325,100	—	—	—	—	—
2020-11-09	$6.02	$6.75	$5.90	$6.63	2,782,900	—	—	—	—	—
2020-11-06	$5.59	$5.63	$5.46	$5.61	904,500	—	—	—	—	—
2020-11-05	$5.00	$5.60	$5.00	$5.59	1,224,300	—	—	—	—	—
2020-11-04	$4.76	$5.13	$4.55	$4.95	690,200	—	—	—	—	—
2020-11-03	$4.93	$5.03	$4.84	$4.93	989,600	—	—	—	—	—
2020-11-02	$4.80	$4.89	$4.72	$4.84	895,400	—	—	—	—	—
2020-10-30	$4.67	$4.80	$4.51	$4.74	1,014,500	—	—	—	—	—
2020-10-29	$4.31	$4.72	$4.30	$4.71	835,400	—	—	—	—	—
2020-10-28	$4.45	$4.47	$4.28	$4.34	1,198,200	—	—	—	—	—
2020-10-27	$4.60	$4.73	$4.53	$4.57	890,500	—	—	—	—	—
2020-10-26	$4.90	$4.96	$4.61	$4.64	1,184,500	—	—	—	—	—
2020-10-23	$5.06	$5.11	$4.89	$5.01	560,200	—	—	—	—	—
2020-10-22	$4.86	$5.01	$4.77	$4.99	613,800	—	—	—	—	—
2020-10-21	$4.95	$4.96	$4.79	$4.82	523,300	—	—	—	—	—
2020-10-20	$5.07	$5.13	$4.95	$4.98	719,600	—	—	—	—	—
2020-10-19	$5.19	$5.24	$5.00	$5.00	865,900	—	—	—	—	—
2020-10-16	$5.17	$5.21	$4.99	$5.14	716,600	—	—	—	—	—
2020-10-15	$5.00	$5.27	$4.95	$5.20	1,584,900	—	—	—	—	—
2020-10-14	$4.95	$5.16	$4.90	$5.06	873,300	—	—	—	—	—
2020-10-13	$4.99	$5.07	$4.92	$4.94	588,000	—	—	—	—	—
2020-10-12	$4.99	$5.05	$4.91	$4.99	710,800	—	—	—	—	—
2020-10-09	$5.08	$5.14	$4.98	$4.99	1,508,300	—	—	—	—	—
2020-10-08	$4.87	$5.13	$4.87	$5.00	2,077,500	—	—	—	—	—
2020-10-07	$4.94	$5.00	$4.76	$4.79	1,541,700	—	—	—	—	—
2020-10-06	$4.70	$5.32	$4.57	$4.92	4,665,400	—	—	—	—	—
2020-10-05	$4.60	$4.75	$4.53	$4.65	862,000	—	—	—	—	—
2020-10-02	$4.37	$4.72	$4.36	$4.65	1,253,500	—	—	—	—	—
2020-10-01	$4.34	$4.63	$4.34	$4.62	1,427,300	—	—	—	—	—
2020-09-30	$4.29	$4.38	$4.28	$4.32	932,800	—	—	—	—	—
2020-09-29	$4.32	$4.37	$4.27	$4.29	532,900	—	—	—	—	—
2020-09-28	$4.26	$4.44	$4.22	$4.32	843,000	—	—	—	—	—
2020-09-25	$4.04	$4.25	$4.04	$4.22	750,100	—	—	—	—	—
2020-09-24	$4.13	$4.21	$4.02	$4.09	976,900	—	—	—	—	—
2020-09-23	$4.15	$4.24	$4.06	$4.09	1,632,600	—	—	—	—	—
2020-09-22	$4.10	$4.30	$4.10	$4.15	1,062,800	—	—	—	—	—
2020-09-21	$4.29	$4.30	$4.05	$4.08	1,800,500	—	—	—	—	—
2020-09-18	$4.62	$4.62	$4.36	$4.39	2,283,200	—	—	—	—	—
2020-09-17	$4.50	$4.62	$4.43	$4.55	813,100	—	—	—	—	—
2020-09-16	$4.66	$4.76	$4.51	$4.60	1,337,700	—	—	—	—	—
2020-09-15	$4.50	$4.71	$4.43	$4.66	1,320,400	—	—	—	—	—
2020-09-14	$4.29	$4.49	$4.24	$4.46	1,037,400	—	—	—	—	—
2020-09-11	$4.36	$4.37	$4.22	$4.25	914,900	—	—	—	—	—
2020-09-10	$4.45	$4.50	$4.33	$4.35	848,800	—	—	—	—	—
2020-09-09	$4.54	$4.60	$4.36	$4.43	1,206,400	—	—	—	—	—
2020-09-08	$4.26	$4.57	$4.21	$4.50	1,179,700	—	—	—	—	—
2020-09-04	$4.45	$4.50	$4.24	$4.32	1,608,200	—	—	—	—	—
2020-09-03	$4.42	$4.56	$4.30	$4.34	880,500	—	—	—	—	—
2020-09-02	$4.28	$4.41	$4.25	$4.41	633,200	—	—	—	—	—
2020-09-01	$4.39	$4.45	$4.26	$4.28	763,800	—	—	—	—	—
2020-08-31	$4.38	$4.48	$4.33	$4.43	1,416,800	—	—	—	—	—
2020-08-28	$4.31	$4.46	$4.21	$4.45	662,900	—	—	—	—	—
2020-08-27	$4.25	$4.41	$4.25	$4.30	469,100	—	—	—	—	—
2020-08-26	$4.26	$4.29	$4.14	$4.25	774,400	—	—	—	—	—
2020-08-25	$4.36	$4.43	$4.26	$4.29	681,900	—	—	—	$0.01	—
2020-08-24	$4.21	$4.37	$4.14	$4.33	831,300	—	—	—	—	—
2020-08-21	$4.26	$4.28	$4.15	$4.18	719,500	—	—	—	—	—
2020-08-20	$4.20	$4.32	$4.18	$4.26	599,700	—	—	—	—	—
2020-08-19	$4.28	$4.40	$4.24	$4.28	611,000	—	—	—	—	—
2020-08-18	$4.60	$4.66	$4.30	$4.30	682,000	—	—	—	—	—
2020-08-17	$4.63	$4.66	$4.53	$4.62	722,400	—	—	—	—	—
2020-08-14	$4.55	$4.72	$4.51	$4.63	956,200	—	—	—	—	—
2020-08-13	$4.67	$4.72	$4.53	$4.58	556,500	—	—	—	—	—
2020-08-12	$4.90	$4.98	$4.64	$4.73	637,300	—	—	—	—	—
2020-08-11	$4.80	$4.98	$4.75	$4.76	932,500	—	—	—	—	—
2020-08-10	$4.47	$4.81	$4.47	$4.74	1,226,600	—	—	—	—	—
2020-08-07	$4.16	$4.46	$4.06	$4.44	1,062,800	—	—	—	—	—
2020-08-06	$4.19	$4.31	$4.05	$4.16	1,074,500	—	—	—	—	—
2020-08-05	$4.08	$4.22	$4.07	$4.22	1,003,900	—	—	—	—	—
2020-08-04	$3.90	$4.05	$3.90	$4.03	1,136,500	—	—	—	—	—
2020-08-03	$4.07	$4.07	$3.87	$3.96	1,609,000	—	—	—	—	—
2020-07-31	$4.23	$4.33	$4.04	$4.07	1,484,500	—	—	—	—	—
2020-07-30	$4.16	$4.31	$4.11	$4.30	863,700	—	—	—	—	—
2020-07-29	$4.09	$4.31	$4.04	$4.29	1,196,200	—	—	—	—	—
2020-07-28	$3.95	$4.20	$3.95	$4.14	1,215,200	—	—	—	—	—
2020-07-27	$4.06	$4.07	$3.96	$3.99	708,600	—	—	—	—	—
2020-07-24	$4.09	$4.12	$4.00	$4.04	598,200	—	—	—	—	—
2020-07-23	$4.14	$4.17	$3.97	$4.09	607,600	—	—	—	—	—
2020-07-22	$3.96	$4.18	$3.96	$4.15	948,400	—	—	—	—	—
2020-07-21	$4.11	$4.20	$3.99	$4.02	1,204,200	—	—	—	—	—
2020-07-20	$4.10	$4.17	$4.01	$4.08	809,800	—	—	—	—	—
2020-07-17	$4.24	$4.32	$4.12	$4.16	704,100	—	—	—	—	—
2020-07-16	$4.34	$4.34	$4.20	$4.29	751,700	—	—	—	—	—
2020-07-15	$4.25	$4.46	$4.16	$4.39	1,497,500	—	—	—	—	—
2020-07-14	$4.14	$4.25	$3.97	$4.08	1,099,300	—	—	—	—	—
2020-07-13	$4.44	$4.45	$4.17	$4.20	1,441,900	—	—	—	—	—
2020-07-10	$4.19	$4.42	$4.17	$4.41	778,300	—	—	—	—	—
2020-07-09	$4.44	$4.50	$4.16	$4.20	1,071,700	—	—	—	—	—
2020-07-08	$4.35	$4.57	$4.29	$4.46	1,064,900	—	—	—	—	—
2020-07-07	$4.69	$4.69	$4.41	$4.41	1,206,100	—	—	—	—	—
2020-07-06	$4.70	$4.79	$4.62	$4.72	1,119,600	—	—	—	—	—
2020-07-02	$4.87	$4.89	$4.55	$4.59	817,300	—	—	—	—	—
2020-07-01	$4.90	$4.99	$4.67	$4.70	966,900	—	—	—	—	—
2020-06-30	$4.73	$4.88	$4.62	$4.86	837,600	—	—	—	—	—
2020-06-29	$4.60	$4.84	$4.50	$4.73	798,300	—	—	—	—	—
2020-06-26	$4.67	$4.70	$4.35	$4.47	3,722,200	—	—	—	—	—
2020-06-25	$4.57	$4.75	$4.51	$4.75	1,203,300	—	—	—	—	—
2020-06-24	$4.78	$4.81	$4.54	$4.61	1,345,900	—	—	—	—	—
2020-06-23	$4.94	$4.95	$4.73	$4.91	952,900	—	—	—	—	—
2020-06-22	$4.75	$4.94	$4.66	$4.82	1,021,900	—	—	—	—	—
2020-06-19	$4.91	$5.00	$4.61	$4.78	2,246,500	—	—	—	—	—
2020-06-18	$4.85	$5.02	$4.68	$4.84	697,100	—	—	—	—	—
2020-06-17	$5.28	$5.28	$4.89	$4.89	1,146,500	—	—	—	—	—
2020-06-16	$5.50	$5.54	$5.18	$5.28	1,098,900	—	—	—	—	—
2020-06-15	$4.70	$5.19	$4.58	$5.18	1,329,600	—	—	—	—	—
2020-06-12	$5.38	$5.73	$4.72	$4.91	2,037,700	—	—	—	—	—
2020-06-11	$5.09	$5.32	$4.90	$4.91	1,919,100	—	—	—	—	—
2020-06-10	$6.11	$6.22	$5.61	$5.61	1,371,100	—	—	—	—	—
2020-06-09	$6.34	$6.51	$5.89	$6.24	2,095,800	—	—	—	—	—
2020-06-08	$6.71	$6.93	$6.43	$6.58	2,278,500	—	—	—	—	—
2020-06-05	$6.00	$7.05	$5.83	$6.39	5,281,600	—	—	—	—	—
2020-06-04	$5.68	$5.94	$5.41	$5.60	2,330,000	—	—	—	—	—
2020-06-03	$4.40	$6.08	$4.40	$5.78	6,692,500	—	—	—	—	—
2020-06-02	$4.28	$4.41	$4.17	$4.35	1,216,800	—	—	—	—	—
2020-06-01	$4.08	$4.41	$4.04	$4.23	1,764,100	—	—	—	—	—
2020-05-29	$4.55	$4.63	$4.08	$4.25	2,260,400	—	—	—	—	—
2020-05-28	$4.51	$4.66	$4.39	$4.60	2,260,400	—	—	—	—	—
2020-05-27	$4.30	$4.59	$4.13	$4.54	1,662,000	—	—	—	$0.01	—
2020-05-26	$3.80	$4.35	$3.80	$4.14	1,913,300	—	—	—	—	—
2020-05-22	$3.89	$3.90	$3.61	$3.74	1,442,400	—	—	—	—	—
2020-05-21	$3.96	$4.04	$3.80	$3.91	666,200	—	—	—	—	—
2020-05-20	$3.74	$4.04	$3.70	$3.99	2,422,300	—	—	—	—	—
2020-05-19	$3.80	$3.84	$3.61	$3.61	1,005,200	—	—	—	—	—
2020-05-18	$3.73	$3.94	$3.72	$3.83	1,860,100	—	—	—	—	—
2020-05-15	$3.58	$3.65	$3.46	$3.57	1,123,700	—	—	—	—	—
2020-05-14	$3.35	$3.70	$3.22	$3.63	1,508,600	—	—	—	—	—
2020-05-13	$3.60	$3.67	$3.35	$3.47	2,285,000	—	—	—	—	—
2020-05-12	$3.75	$4.09	$3.57	$3.63	1,758,200	—	—	—	—	—
2020-05-11	$4.18	$4.20	$3.72	$3.76	1,669,900	—	—	—	—	—
2020-05-08	$3.69	$4.20	$3.68	$4.18	1,686,100	—	—	—	—	—
2020-05-07	$3.41	$4.07	$3.26	$3.59	2,695,600	—	—	—	—	—
2020-05-06	$3.83	$3.96	$3.41	$3.51	1,574,100	—	—	—	—	—
2020-05-05	$3.77	$4.05	$3.76	$3.79	2,279,200	—	—	—	—	—
2020-05-04	$3.50	$3.69	$3.31	$3.64	1,397,800	—	—	—	—	—
2020-05-01	$3.73	$3.77	$3.52	$3.56	1,262,300	—	—	—	—	—
2020-04-30	$4.09	$4.10	$3.78	$3.88	1,376,700	—	—	—	—	—
2020-04-29	$4.08	$4.27	$3.83	$4.10	2,371,600	—	—	—	—	—
2020-04-28	$4.10	$4.16	$3.76	$3.84	1,968,900	—	—	—	—	—
2020-04-27	$3.66	$3.95	$3.51	$3.85	1,791,300	—	—	—	—	—
2020-04-24	$3.35	$3.56	$3.24	$3.52	1,271,800	—	—	—	—	—
2020-04-23	$3.25	$3.51	$3.25	$3.30	1,539,400	—	—	—	—	—
2020-04-22	$3.48	$3.68	$3.22	$3.23	1,319,500	—	—	—	—	—
2020-04-21	$3.32	$3.54	$3.26	$3.34	1,494,200	—	—	—	—	—
2020-04-20	$3.41	$3.65	$3.22	$3.51	1,492,100	—	—	—	—	—
2020-04-17	$3.75	$3.89	$3.52	$3.54	1,167,300	—	—	—	—	—
2020-04-16	$3.81	$3.94	$3.40	$3.54	1,718,000	—	—	—	—	—
2020-04-15	$3.80	$3.91	$3.63	$3.84	1,133,300	—	—	—	—	—
2020-04-14	$4.03	$4.22	$3.95	$4.05	1,316,200	—	—	—	—	—
2020-04-13	$4.27	$4.37	$3.69	$3.91	1,637,100	—	—	—	—	—
2020-04-09	$4.16	$4.50	$3.76	$4.14	2,707,300	—	—	—	—	—
2020-04-08	$3.52	$3.84	$3.41	$3.78	2,141,400	—	—	—	—	—
2020-04-07	$3.28	$3.91	$3.18	$3.43	3,358,900	—	—	—	—	—
2020-04-06	$3.13	$3.38	$2.99	$3.12	3,333,800	—	—	—	—	—
2020-04-03	$3.00	$3.32	$2.75	$2.87	2,476,700	—	—	—	—	—
2020-04-02	$3.46	$3.59	$2.93	$2.99	2,572,300	—	—	—	—	—
2020-04-01	$3.91	$3.99	$3.33	$3.41	3,060,000	—	—	—	—	—
2020-03-31	$4.80	$4.80	$4.03	$4.25	2,287,900	—	—	—	—	—
2020-03-30	$5.09	$5.14	$4.54	$4.81	1,437,600	—	—	—	—	—
2020-03-27	$5.03	$5.34	$4.80	$5.13	957,600	—	—	—	—	—
2020-03-26	$4.43	$5.38	$4.36	$5.38	2,342,300	—	—	—	—	—
2020-03-25	$4.35	$4.92	$4.28	$4.40	1,881,300	—	—	—	—	—
2020-03-24	$4.01	$4.61	$4.01	$4.35	1,963,200	—	—	—	—	—
2020-03-23	$4.10	$4.14	$3.35	$3.84	2,442,900	—	—	—	—	—
2020-03-20	$4.21	$4.91	$3.82	$3.87	3,561,100	—	—	—	—	—
2020-03-19	$2.87	$4.25	$2.55	$4.15	4,691,900	—	—	—	—	—
2020-03-18	$4.20	$4.47	$2.49	$2.50	3,909,100	—	—	—	—	—
2020-03-17	$5.23	$5.31	$4.50	$4.58	2,434,800	—	—	—	—	—
2020-03-16	$5.40	$5.86	$5.12	$5.15	1,928,100	—	—	—	—	—
2020-03-13	$6.67	$6.70	$5.88	$6.57	1,516,700	—	—	—	—	—
2020-03-12	$6.39	$6.58	$5.86	$6.27	1,689,900	—	—	—	—	—
2020-03-11	$7.53	$7.72	$6.98	$7.01	1,331,300	—	—	—	—	—
2020-03-10	$7.76	$7.93	$7.30	$7.84	1,977,400	—	—	—	—	—
2020-03-09	$8.05	$8.24	$7.38	$7.46	1,373,400	—	—	—	—	—
2020-03-06	$8.90	$9.16	$8.51	$8.78	774,900	—	—	—	—	—
2020-03-05	$9.50	$9.56	$9.07	$9.22	859,300	—	—	—	—	—
2020-03-04	$9.79	$9.86	$9.60	$9.73	699,600	—	—	—	$0.10	—
2020-03-03	$10.11	$10.55	$9.66	$9.70	1,270,600	—	—	—	—	—
2020-03-02	$9.59	$10.14	$9.46	$10.11	1,496,700	—	—	—	—	—
2020-02-28	$9.55	$9.88	$9.36	$9.55	3,015,300	—	—	—	—	—
2020-02-27	$10.46	$10.53	$9.97	$9.99	2,094,400	—	—	—	—	—
2020-02-26	$10.68	$10.83	$10.55	$10.72	930,800	—	—	—	—	—
2020-02-25	$11.13	$11.28	$10.53	$10.62	1,490,700	—	—	—	—	—
2020-02-24	$11.30	$11.47	$10.87	$11.09	1,488,700	—	—	—	—	—
2020-02-21	$11.98	$12.04	$11.47	$11.69	791,000	—	—	—	—	—
2020-02-20	$11.78	$12.11	$11.65	$12.04	1,261,100	—	—	—	—	—
2020-02-19	$11.35	$11.81	$11.33	$11.78	1,322,700	—	—	—	—	—
2020-02-18	$11.44	$11.55	$11.11	$11.32	2,033,700	—	—	—	—	—
2020-02-14	$11.48	$11.89	$11.32	$11.46	1,296,400	—	—	—	—	—
2020-02-13	$11.71	$12.06	$11.16	$11.79	2,070,900	—	—	—	—	—
2020-02-12	$11.89	$12.33	$11.84	$12.06	1,251,600	—	—	—	—	—
2020-02-11	$12.17	$12.27	$11.71	$11.73	1,373,500	—	—	—	—	—
2020-02-10	$11.82	$12.12	$11.75	$12.12	621,600	—	—	—	—	—
2020-02-07	$12.17	$12.20	$11.77	$11.83	724,500	—	—	—	—	—
2020-02-06	$12.35	$12.46	$12.24	$12.26	624,600	—	—	—	—	—
2020-02-05	$12.33	$12.42	$12.23	$12.35	801,300	—	—	—	—	—
2020-02-04	$12.05	$12.23	$11.99	$12.20	897,500	—	—	—	—	—
2020-02-03	$11.83	$11.97	$11.74	$11.90	592,800	—	—	—	—	—
2020-01-31	$11.85	$11.90	$11.66	$11.77	973,900	—	—	—	—	—
2020-01-30	$11.77	$11.96	$11.70	$11.94	594,000	—	—	—	—	—
2020-01-29	$11.94	$11.98	$11.73	$11.89	651,000	—	—	—	—	—
2020-01-28	$11.98	$12.11	$11.90	$11.94	628,800	—	—	—	—	—
2020-01-27	$11.68	$11.97	$11.63	$11.93	599,600	—	—	—	—	—
2020-01-24	$12.14	$12.24	$11.69	$11.92	764,300	—	—	—	—	—
2020-01-23	$11.83	$12.27	$11.72	$12.22	966,700	—	—	—	—	—
2020-01-22	$11.99	$12.10	$11.86	$11.90	637,400	—	—	—	—	—
2020-01-21	$12.12	$12.15	$11.86	$11.99	716,900	—	—	—	—	—
2020-01-17	$12.23	$12.35	$12.11	$12.19	853,000	—	—	—	—	—
2020-01-16	$12.21	$12.39	$11.95	$12.10	1,408,300	—	—	—	—	—
2020-01-15	$11.80	$12.14	$11.77	$12.13	802,500	—	—	—	—	—
2020-01-14	$11.67	$11.91	$11.45	$11.89	1,117,600	—	—	—	—	—
2020-01-13	$11.87	$11.95	$11.69	$11.70	1,107,900	—	—	—	—	—
2020-01-10	$12.29	$12.39	$11.72	$11.87	1,095,700	—	—	—	—	—
2020-01-09	$12.20	$12.30	$11.86	$12.27	1,403,100	—	—	—	—	—
2020-01-08	$12.41	$12.51	$12.16	$12.19	1,108,000	—	—	—	—	—
2020-01-07	$12.47	$12.60	$12.35	$12.39	887,700	—	—	—	—	—
2020-01-06	$12.74	$12.74	$12.40	$12.53	967,200	—	—	—	—	—
2020-01-03	$12.75	$12.99	$12.57	$12.84	850,300	—	—	—	—	—
2020-01-02	$13.60	$13.62	$12.69	$12.81	1,457,900	—	—	—	—	—
2019-12-31	$13.47	$13.73	$13.38	$13.45	573,300	—	—	—	—	—
2019-12-30	$13.43	$13.48	$13.08	$13.47	471,100	—	—	—	—	—
2019-12-27	$13.70	$13.70	$13.39	$13.45	450,300	—	—	—	—	—
2019-12-26	$13.57	$13.74	$13.57	$13.63	262,800	—	—	—	—	—
2019-12-24	$13.55	$13.63	$13.48	$13.56	158,000	—	—	—	—	—
2019-12-23	$13.75	$13.85	$13.41	$13.54	496,500	—	—	—	—	—
2019-12-20	$13.65	$13.85	$13.47	$13.70	1,863,700	—	—	—	—	—
2019-12-19	$13.62	$13.67	$13.49	$13.61	537,900	—	—	—	—	—
2019-12-18	$13.32	$13.62	$13.30	$13.54	656,900	—	—	—	—	—
2019-12-17	$13.53	$13.55	$13.18	$13.32	977,000	—	—	—	—	—
2019-12-16	$13.44	$13.64	$13.42	$13.52	518,000	—	—	—	—	—
2019-12-13	$13.39	$13.50	$13.25	$13.29	975,000	—	—	—	—	—
2019-12-12	$13.25	$13.62	$13.25	$13.38	705,000	—	—	—	—	—
2019-12-11	$13.50	$13.53	$13.22	$13.24	956,400	—	—	—	—	—
2019-12-10	$13.25	$13.58	$13.17	$13.52	995,900	—	—	—	—	—
2019-12-09	$13.21	$13.32	$13.12	$13.22	750,100	—	—	—	—	—
2019-12-06	$13.40	$13.59	$13.22	$13.24	730,300	—	—	—	—	—
2019-12-05	$13.33	$13.36	$13.10	$13.26	755,800	—	—	—	—	—
2019-12-04	$13.09	$13.35	$13.01	$13.30	766,900	—	—	—	—	—
2019-12-03	$12.85	$13.05	$12.59	$13.04	829,000	—	—	—	—	—
2019-12-02	$13.17	$13.20	$12.85	$13.03	794,900	—	—	—	—	—
2019-11-29	$13.06	$13.19	$13.01	$13.05	803,600	—	—	—	—	—
2019-11-27	$13.23	$13.23	$13.06	$13.15	783,500	—	—	—	—	—
2019-11-26	$13.11	$13.22	$13.01	$13.18	1,038,500	—	—	—	—	—
2019-11-25	$12.87	$13.12	$12.79	$13.12	838,700	—	—	—	—	—
2019-11-22	$13.05	$13.07	$12.77	$12.79	599,300	—	—	—	—	—
2019-11-21	$12.79	$13.03	$12.52	$12.96	840,000	—	—	—	—	—
2019-11-20	$12.47	$12.84	$12.47	$12.80	1,070,100	—	—	—	—	—
2019-11-19	$12.52	$12.64	$12.28	$12.52	1,128,000	—	—	—	—	—
2019-11-18	$12.40	$12.64	$12.25	$12.45	887,400	—	—	—	$0.10	—
2019-11-15	$12.29	$12.59	$12.13	$12.53	890,900	—	—	—	—	—
2019-11-14	$12.31	$12.46	$12.18	$12.20	875,400	—	—	—	—	—
2019-11-13	$12.35	$12.42	$12.08	$12.31	872,600	—	—	—	—	—
2019-11-12	$12.49	$12.55	$12.32	$12.37	1,347,100	—	—	—	—	—
2019-11-11	$12.08	$12.47	$12.03	$12.47	1,116,200	—	—	—	—	—
2019-11-08	$11.82	$12.15	$11.72	$12.08	1,316,100	—	—	—	—	—
2019-11-07	$11.70	$11.89	$11.61	$11.82	1,041,000	—	—	—	—	—
2019-11-06	$11.70	$11.81	$11.57	$11.60	916,600	—	—	—	—	—
2019-11-05	$11.85	$11.89	$11.46	$11.60	1,228,500	—	—	—	—	—
2019-11-04	$11.45	$11.80	$11.38	$11.73	1,323,100	—	—	—	—	—
2019-11-01	$10.73	$11.35	$10.68	$11.33	1,902,000	—	—	—	—	—
2019-10-31	$10.54	$10.73	$10.43	$10.62	746,100	—	—	—	—	—
2019-10-30	$10.15	$10.94	$10.02	$10.69	1,314,300	—	—	—	—	—
2019-10-29	$9.89	$9.95	$9.78	$9.93	677,800	—	—	—	—	—
2019-10-28	$9.93	$10.07	$9.86	$9.88	460,700	—	—	—	—	—
2019-10-25	$9.61	$9.93	$9.60	$9.88	415,600	—	—	—	—	—
2019-10-24	$9.95	$9.96	$9.57	$9.72	629,200	—	—	—	—	—
2019-10-23	$9.94	$10.01	$9.85	$9.96	514,700	—	—	—	—	—
2019-10-22	$9.96	$10.06	$9.87	$9.92	598,400	—	—	—	—	—
2019-10-21	$9.58	$10.13	$9.43	$9.95	1,293,700	—	—	—	—	—
2019-10-18	$9.31	$9.53	$9.12	$9.45	572,200	—	—	—	—	—
2019-10-17	$9.29	$9.38	$9.26	$9.28	306,600	—	—	—	—	—
2019-10-16	$9.20	$9.33	$9.07	$9.23	654,900	—	—	—	—	—
2019-10-15	$9.20	$9.35	$9.12	$9.20	716,000	—	—	—	—	—
2019-10-14	$9.11	$9.14	$8.96	$9.10	550,900	—	—	—	—	—
2019-10-11	$8.99	$9.30	$8.98	$9.12	786,400	—	—	—	—	—
2019-10-10	$8.90	$9.02	$8.81	$8.83	656,200	—	—	—	—	—
2019-10-09	$8.92	$8.99	$8.86	$8.90	403,300	—	—	—	—	—
2019-10-08	$8.91	$9.00	$8.81	$8.84	444,700	—	—	—	—	—
2019-10-07	$9.12	$9.19	$9.02	$9.06	709,300	—	—	—	—	—
2019-10-04	$9.01	$9.19	$9.01	$9.16	605,100	—	—	—	—	—
2019-10-03	$8.68	$9.11	$8.64	$8.98	566,200	—	—	—	—	—
2019-10-02	$8.59	$8.79	$8.52	$8.67	718,600	—	—	—	—	—
2019-10-01	$9.16	$9.28	$8.76	$8.79	911,600	—	—	—	—	—
2019-09-30	$9.24	$9.27	$9.02	$9.06	670,800	—	—	—	—	—
2019-09-27	$9.32	$9.45	$9.21	$9.25	453,800	—	—	—	—	—
2019-09-26	$9.26	$9.40	$9.21	$9.28	463,100	—	—	—	—	—
2019-09-25	$9.08	$9.33	$8.99	$9.27	658,900	—	—	—	—	—
2019-09-24	$9.48	$9.50	$9.06	$9.10	639,600	—	—	—	—	—
2019-09-23	$9.41	$9.52	$9.32	$9.45	731,600	—	—	—	—	—
2019-09-20	$9.57	$9.66	$9.43	$9.48	940,100	—	—	—	—	—
2019-09-19	$9.68	$9.75	$9.56	$9.58	676,800	—	—	—	—	—
2019-09-18	$9.82	$9.87	$9.56	$9.64	1,109,100	—	—	—	—	—
2019-09-17	$10.29	$10.29	$9.77	$9.82	772,900	—	—	—	—	—
2019-09-16	$10.11	$10.47	$10.11	$10.37	1,139,800	—	—	—	—	—
2019-09-13	$10.12	$10.27	$9.99	$10.11	772,700	—	—	—	—	—
2019-09-12	$10.00	$10.12	$9.81	$10.08	778,800	—	—	—	—	—
2019-09-11	$9.60	$10.09	$9.57	$10.03	1,001,500	—	—	—	—	—
2019-09-10	$9.26	$9.63	$9.21	$9.61	771,900	—	—	—	—	—
2019-09-09	$8.84	$9.39	$8.84	$9.33	655,300	—	—	—	—	—
2019-09-06	$8.90	$9.03	$8.68	$8.82	569,400	—	—	—	—	—
2019-09-05	$8.74	$9.15	$8.69	$8.84	715,200	—	—	—	—	—
2019-09-04	$8.65	$8.80	$8.55	$8.62	623,700	—	—	—	—	—
2019-09-03	$8.58	$8.74	$8.45	$8.54	492,200	—	—	—	—	—
2019-08-30	$8.67	$8.76	$8.54	$8.68	415,800	—	—	—	—	—
2019-08-29	$8.61	$8.74	$8.57	$8.61	460,300	—	—	—	—	—
2019-08-28	$8.39	$8.64	$8.36	$8.54	665,800	—	—	—	—	—
2019-08-27	$8.42	$8.48	$8.30	$8.43	2,119,500	—	—	—	—	—
2019-08-26	$8.27	$8.48	$8.19	$8.35	1,404,200	—	—	—	—	—
2019-08-23	$8.59	$8.61	$8.05	$8.18	1,270,200	—	—	—	—	—
2019-08-22	$8.93	$8.95	$8.64	$8.65	508,000	—	—	—	—	—
2019-08-21	$8.88	$8.94	$8.78	$8.90	517,500	—	—	—	—	—
2019-08-20	$8.86	$8.91	$8.74	$8.79	680,300	—	—	—	—	—
2019-08-19	$8.77	$9.01	$8.77	$8.92	748,200	—	—	—	$0.10	—
2019-08-16	$8.63	$8.78	$8.56	$8.74	639,500	—	—	—	—	—
2019-08-15	$8.73	$8.73	$8.52	$8.59	806,100	—	—	—	—	—
2019-08-14	$8.93	$9.03	$8.73	$8.74	843,000	—	—	—	—	—
2019-08-13	$8.94	$9.19	$8.89	$9.07	1,134,200	—	—	—	—	—
2019-08-12	$9.15	$9.15	$8.85	$8.98	723,900	—	—	—	—	—
2019-08-09	$9.22	$9.29	$9.13	$9.25	533,600	—	—	—	—	—
2019-08-08	$9.02	$9.31	$9.01	$9.26	995,100	—	—	—	—	—
2019-08-07	$8.67	$9.05	$8.65	$9.01	1,027,400	—	—	—	—	—
2019-08-06	$8.75	$8.92	$8.66	$8.79	986,100	—	—	—	—	—
2019-08-05	$9.23	$9.30	$8.62	$8.72	1,440,900	—	—	—	—	—
2019-08-02	$10.01	$10.01	$9.37	$9.42	1,024,100	—	—	—	—	—
2019-08-01	$10.05	$10.42	$9.87	$9.99	982,600	—	—	—	—	—
2019-07-31	$9.96	$10.08	$9.83	$9.86	1,029,400	—	—	—	—	—
2019-07-30	$9.73	$10.06	$9.73	$9.96	828,000	—	—	—	—	—
2019-07-29	$9.83	$9.97	$9.66	$9.79	599,300	—	—	—	—	—
2019-07-26	$9.81	$9.91	$9.73	$9.85	586,800	—	—	—	—	—
2019-07-25	$9.87	$9.94	$9.75	$9.79	727,100	—	—	—	—	—
2019-07-24	$9.75	$9.90	$9.65	$9.89	403,200	—	—	—	—	—
2019-07-23	$9.69	$9.82	$9.62	$9.78	416,400	—	—	—	—	—
2019-07-22	$9.87	$9.94	$9.61	$9.63	350,700	—	—	—	—	—
2019-07-19	$9.91	$10.04	$9.89	$9.92	767,500	—	—	—	—	—
2019-07-18	$9.82	$9.94	$9.65	$9.94	720,500	—	—	—	—	—
2019-07-17	$9.74	$9.93	$9.64	$9.85	747,300	—	—	—	—	—
2019-07-16	$9.74	$9.89	$9.71	$9.75	448,300	—	—	—	—	—
2019-07-15	$9.77	$9.78	$9.64	$9.75	540,900	—	—	—	—	—
2019-07-12	$9.65	$9.85	$9.59	$9.76	837,400	—	—	—	—	—
2019-07-11	$9.33	$9.68	$9.26	$9.65	940,700	—	—	—	—	—
2019-07-10	$9.18	$9.25	$9.06	$9.21	532,500	—	—	—	—	—
2019-07-09	$9.19	$9.23	$9.06	$9.12	1,027,400	—	—	—	—	—
2019-07-08	$9.25	$9.33	$9.15	$9.22	633,000	—	—	—	—	—
2019-07-05	$9.24	$9.34	$9.06	$9.31	461,100	—	—	—	—	—
2019-07-03	$9.25	$9.36	$9.21	$9.31	298,100	—	—	—	—	—
2019-07-02	$9.11	$9.26	$9.03	$9.19	482,300	—	—	—	—	—
2019-07-01	$9.08	$9.16	$8.99	$9.14	515,700	—	—	—	—	—
2019-06-28	$8.88	$9.04	$8.84	$8.98	1,915,700	—	—	—	—	—
2019-06-27	$8.79	$8.92	$8.77	$8.86	447,700	—	—	—	—	—
2019-06-26	$8.78	$8.86	$8.61	$8.77	769,000	—	—	—	—	—
2019-06-25	$8.73	$8.89	$8.70	$8.74	877,300	—	—	—	—	—
2019-06-24	$8.79	$8.86	$8.68	$8.73	858,500	—	—	—	—	—
2019-06-21	$8.88	$9.02	$8.81	$8.82	1,162,900	—	—	—	—	—
2019-06-20	$8.87	$9.00	$8.83	$8.94	761,900	—	—	—	—	—
2019-06-19	$8.60	$8.81	$8.55	$8.80	777,000	—	—	—	—	—
2019-06-18	$8.49	$8.78	$8.35	$8.64	1,406,600	—	—	—	—	—
2019-06-17	$8.38	$8.53	$8.31	$8.47	631,400	—	—	—	—	—
2019-06-14	$8.46	$8.49	$8.31	$8.36	528,300	—	—	—	—	—
2019-06-13	$8.39	$8.49	$8.18	$8.44	756,500	—	—	—	—	—
2019-06-12	$8.43	$8.46	$8.31	$8.34	747,800	—	—	—	—	—
2019-06-11	$8.55	$8.70	$8.32	$8.47	775,400	—	—	—	—	—
2019-06-10	$8.36	$8.53	$8.29	$8.48	927,800	—	—	—	—	—
2019-06-07	$8.12	$8.42	$8.08	$8.32	748,600	—	—	—	—	—
2019-06-06	$8.11	$8.29	$7.99	$8.09	691,400	—	—	—	—	—
2019-06-05	$8.12	$8.28	$7.84	$8.13	996,800	—	—	—	—	—
2019-06-04	$8.06	$8.11	$7.95	$8.11	1,137,200	—	—	—	—	—
2019-06-03	$7.96	$8.25	$7.89	$7.95	1,135,600	—	—	—	—	—
2019-05-31	$8.19	$8.20	$7.85	$7.98	1,028,600	—	—	—	—	—
2019-05-30	$8.54	$8.67	$8.26	$8.29	679,400	—	—	—	—	—
2019-05-29	$8.62	$8.67	$8.41	$8.54	771,000	—	—	—	—	—
2019-05-28	$8.81	$8.91	$8.66	$8.71	1,352,000	—	—	—	—	—
2019-05-24	$8.53	$8.93	$8.53	$8.81	1,090,500	—	—	—	$0.10	—
2019-05-23	$8.48	$8.58	$8.33	$8.55	1,255,900	—	—	—	—	—
2019-05-22	$8.69	$8.72	$8.51	$8.56	924,100	—	—	—	—	—
2019-05-21	$8.48	$8.68	$8.48	$8.68	1,249,800	—	—	—	—	—
2019-05-20	$8.56	$8.58	$8.34	$8.43	1,499,200	—	—	—	—	—
2019-05-17	$8.41	$8.54	$8.26	$8.52	2,116,200	—	—	—	—	—
2019-05-16	$8.29	$8.53	$8.25	$8.44	1,590,600	—	—	—	—	—
2019-05-15	$8.05	$8.30	$7.95	$8.27	1,224,500	—	—	—	—	—
2019-05-14	$7.70	$8.11	$7.70	$8.00	1,202,500	—	—	—	—	—
2019-05-13	$7.56	$7.82	$7.30	$7.77	1,647,700	—	—	—	—	—
2019-05-10	$7.23	$7.78	$7.02	$7.76	2,687,700	—	—	—	—	—
2019-05-09	$8.06	$8.24	$7.35	$7.59	2,679,500	—	—	—	—	—
2019-05-08	$8.40	$8.40	$8.07	$8.17	770,500	—	—	—	—	—
2019-05-07	$8.52	$8.58	$8.29	$8.38	703,300	—	—	—	—	—
2019-05-06	$8.48	$8.64	$8.39	$8.57	1,518,400	—	—	—	—	—
2019-05-03	$8.35	$8.68	$8.35	$8.62	817,900	—	—	—	—	—
2019-05-02	$8.65	$8.71	$8.30	$8.35	719,600	—	—	—	—	—
2019-05-01	$8.54	$8.77	$8.46	$8.65	938,100	—	—	—	—	—
2019-04-30	$8.53	$8.61	$8.38	$8.52	1,093,300	—	—	—	—	—
2019-04-29	$8.37	$8.60	$8.33	$8.54	514,600	—	—	—	—	—
2019-04-26	$8.26	$8.36	$8.19	$8.35	505,500	—	—	—	—	—
2019-04-25	$8.40	$8.44	$8.14	$8.25	589,600	—	—	—	—	—
2019-04-24	$8.35	$8.42	$8.28	$8.34	922,000	—	—	—	—	—
2019-04-23	$8.35	$8.43	$8.21	$8.37	742,700	—	—	—	—	—
2019-04-22	$8.44	$8.44	$8.27	$8.32	655,300	—	—	—	—	—
2019-04-18	$8.38	$8.52	$8.23	$8.38	1,413,900	—	—	—	—	—
2019-04-17	$8.53	$8.55	$8.38	$8.40	918,900	—	—	—	—	—
2019-04-16	$8.60	$8.68	$8.40	$8.47	735,500	—	—	—	—	—
2019-04-15	$8.53	$8.61	$8.44	$8.57	699,400	—	—	—	—	—
2019-04-12	$8.45	$8.56	$8.39	$8.55	704,100	—	—	—	—	—
2019-04-11	$8.34	$8.48	$8.28	$8.41	766,900	—	—	—	—	—
2019-04-10	$8.16	$8.38	$8.13	$8.34	580,100	—	—	—	—	—
2019-04-09	$8.37	$8.43	$8.09	$8.15	1,132,300	—	—	—	—	—
2019-04-08	$8.44	$8.47	$8.35	$8.37	683,000	—	—	—	—	—
2019-04-05	$8.49	$8.51	$8.33	$8.49	579,000	—	—	—	—	—
2019-04-04	$8.31	$8.50	$8.25	$8.48	804,200	—	—	—	—	—
2019-04-03	$8.41	$8.60	$8.29	$8.31	897,300	—	—	—	—	—
2019-04-02	$8.60	$8.77	$8.18	$8.36	791,600	—	—	—	—	—
2019-04-01	$8.34	$8.59	$8.30	$8.58	1,061,200	—	—	—	—	—
2019-03-29	$8.37	$8.51	$8.24	$8.34	723,400	—	—	—	—	—
2019-03-28	$8.33	$8.45	$8.19	$8.34	535,200	—	—	—	—	—
2019-03-27	$8.44	$8.45	$8.15	$8.32	2,141,300	—	—	—	—	—
2019-03-26	$8.41	$8.56	$8.33	$8.44	646,400	—	—	—	—	—
2019-03-25	$8.33	$8.45	$8.05	$8.37	937,600	—	—	—	—	—
2019-03-22	$8.85	$9.00	$8.32	$8.35	1,040,900	—	—	—	—	—
2019-03-21	$8.85	$9.04	$8.76	$8.86	787,800	—	—	—	—	—
2019-03-20	$9.05	$9.10	$8.71	$8.89	904,400	—	—	—	—	—
2019-03-19	$9.04	$9.32	$9.02	$9.07	1,242,500	—	—	—	—	—
2019-03-18	$8.91	$9.08	$8.81	$8.97	874,700	—	—	—	—	—
2019-03-15	$8.95	$9.05	$8.76	$8.90	1,561,100	—	—	—	—	—
2019-03-14	$8.85	$9.09	$8.80	$8.95	1,359,800	—	—	—	—	—
2019-03-13	$8.93	$8.93	$8.78	$8.85	1,021,800	—	—	—	—	—
2019-03-12	$8.53	$8.95	$8.52	$8.89	2,409,000	—	—	—	—	—
2019-03-11	$8.70	$8.72	$8.45	$8.49	1,555,900	—	—	—	—	—
2019-03-08	$8.53	$8.69	$8.45	$8.68	2,060,700	—	—	—	—	—
2019-03-07	$8.58	$8.80	$8.48	$8.58	1,856,700	—	—	—	—	—
2019-03-06	$9.25	$9.25	$8.56	$8.59	2,772,600	—	—	—	—	—
2019-03-05	$9.09	$9.30	$9.03	$9.24	1,823,300	—	—	—	—	—
2019-03-04	$9.18	$9.23	$9.01	$9.14	962,000	—	—	—	—	—
2019-03-01	$9.36	$9.44	$9.04	$9.18	831,300	—	—	—	—	—
2019-02-28	$9.26	$9.50	$9.13	$9.26	1,362,000	—	—	—	—	—
2019-02-27	$9.53	$9.57	$9.15	$9.30	1,044,700	—	—	—	$0.09	—
2019-02-26	$9.82	$9.85	$9.52	$9.62	1,653,200	—	—	—	—	—
2019-02-25	$10.28	$10.34	$9.74	$9.82	1,339,800	—	—	—	—	—
2019-02-22	$10.04	$10.27	$10.03	$10.26	930,500	—	—	—	—	—
2019-02-21	$10.00	$10.09	$9.93	$10.03	750,000	—	—	—	—	—
2019-02-20	$10.23	$10.29	$10.01	$10.03	1,301,100	—	—	—	—	—
2019-02-19	$10.33	$10.35	$9.91	$10.19	1,899,900	—	—	—	—	—
2019-02-15	$10.34	$10.73	$10.30	$10.32	1,147,500	—	—	—	—	—
2019-02-14	$10.34	$10.50	$10.16	$10.34	759,300	—	—	—	—	—
2019-02-13	$10.55	$10.67	$9.93	$10.32	2,229,600	—	—	—	—	—
2019-02-12	$10.94	$11.17	$10.49	$10.55	1,998,600	—	—	—	—	—
2019-02-11	$10.72	$10.93	$10.61	$10.74	972,600	—	—	—	—	—
2019-02-08	$10.83	$10.87	$10.55	$10.69	746,200	—	—	—	—	—
2019-02-07	$10.92	$11.06	$10.70	$10.88	1,091,600	—	—	—	—	—
2019-02-06	$10.90	$10.99	$10.72	$10.96	1,069,000	—	—	—	—	—
2019-02-05	$10.60	$10.95	$10.48	$10.88	1,203,700	—	—	—	—	—
2019-02-04	$10.62	$10.71	$10.35	$10.58	939,100	—	—	—	—	—
2019-02-01	$10.47	$10.69	$10.39	$10.54	901,800	—	—	—	—	—
2019-01-31	$10.31	$10.54	$10.27	$10.45	949,600	—	—	—	—	—
2019-01-30	$10.07	$10.30	$9.97	$10.25	780,900	—	—	—	—	—
2019-01-29	$10.08	$10.23	$9.95	$10.05	765,100	—	—	—	—	—
2019-01-28	$9.70	$10.10	$9.60	$10.06	747,500	—	—	—	—	—
2019-01-25	$9.93	$9.93	$9.40	$9.77	2,223,100	—	—	—	—	—
2019-01-24	$9.72	$9.93	$9.66	$9.80	645,300	—	—	—	—	—
2019-01-23	$10.02	$10.19	$9.66	$9.73	938,500	—	—	—	—	—
2019-01-22	$10.35	$10.35	$9.89	$9.97	1,006,200	—	—	—	—	—
2019-01-18	$10.26	$10.50	$10.17	$10.33	832,900	—	—	—	—	—
2019-01-17	$10.08	$10.46	$9.78	$10.23	1,192,600	—	—	—	—	—
2019-01-16	$10.00	$10.28	$9.82	$10.03	1,574,500	—	—	—	—	—
2019-01-15	$9.42	$9.77	$9.10	$9.71	2,062,000	—	—	—	—	—
2019-01-14	$9.40	$9.61	$9.33	$9.45	952,600	—	—	—	—	—
2019-01-11	$9.17	$9.62	$9.02	$9.55	1,312,400	—	—	—	—	—
2019-01-10	$8.87	$9.39	$8.80	$9.22	1,970,400	—	—	—	—	—
2019-01-09	$8.76	$8.98	$8.57	$8.96	1,541,500	—	—	—	—	—
2019-01-08	$8.71	$8.81	$8.48	$8.70	1,666,600	—	—	—	—	—
2019-01-07	$8.50	$8.67	$8.39	$8.66	1,031,700	—	—	—	—	—
2019-01-04	$8.31	$8.78	$8.26	$8.58	1,293,400	—	—	—	—	—
2019-01-03	$8.25	$8.47	$7.95	$8.23	1,329,600	—	—	—	—	—
2019-01-02	$7.85	$8.28	$7.74	$8.27	1,843,300	—	—	—	—	—
2018-12-31	$8.02	$8.09	$7.75	$8.02	1,372,100	—	—	—	—	—
2018-12-28	$8.04	$8.12	$7.80	$7.93	1,478,500	—	—	—	—	—
2018-12-27	$7.89	$8.07	$7.65	$8.07	1,296,900	—	—	—	—	—
2018-12-26	$7.73	$8.10	$7.34	$8.03	2,300,600	—	—	—	—	—
2018-12-24	$7.90	$7.92	$7.66	$7.70	980,500	—	—	—	—	—
2018-12-21	$8.54	$8.61	$7.84	$7.94	4,811,900	—	—	—	—	—
2018-12-20	$8.56	$8.82	$8.52	$8.56	1,423,300	—	—	—	—	—
2018-12-19	$8.60	$8.85	$8.33	$8.46	1,752,000	—	—	—	—	—
2018-12-18	$8.86	$9.16	$8.64	$8.64	1,877,000	—	—	—	—	—
2018-12-17	$9.01	$9.27	$8.75	$8.85	1,976,700	—	—	—	—	—
2018-12-14	$9.84	$9.91	$9.03	$9.07	2,103,900	—	—	—	—	—
2018-12-13	$9.30	$10.10	$9.29	$10.00	3,544,200	—	—	—	—	—
2018-12-12	$9.32	$9.77	$9.22	$9.24	3,591,200	—	—	—	—	—
2018-12-11	$8.81	$9.37	$8.81	$9.13	3,567,100	—	—	—	—	—
2018-12-10	$8.45	$8.66	$8.30	$8.56	3,294,600	—	—	—	—	—
2018-12-07	$8.55	$8.58	$8.22	$8.34	3,715,000	—	—	—	—	—
2018-12-06	$8.29	$8.66	$8.21	$8.60	17,050,600	—	—	—	—	—
2018-12-04	$8.60	$8.91	$8.35	$8.43	5,295,000	—	—	—	—	—
2018-12-03	$8.22	$8.73	$8.01	$8.70	9,502,000	—	—	—	—	—

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.