Urban Edge Properties UE

+20.1%vs Day 1

Spinoff of Vornado Realty Trust (VNO) · Classic Spinoff · Spun Jan 16, 2015

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	January 16, 2015
Days since spinoff	4273 days · 4270 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	January 16, 2017
Parent	Vornado Realty Trust (VNO)
Day-1 reaction
Day 1 open	$23.72
Day 1 return (open→close)	+1.1%
Day 1 price (close)	$23.98
Day 1 range	$23.20 – $24.29 +4.7% spread
Day 1 low held?	Breached after 6 sessions to -69.9% below
Price levels
Post-spin low (closing)	$7.28 on Mar 23, 2020 · 1893 days post-spin
Current price (Sep 25, 2026)	$19.90
Returns
Return vs Day 1 (close)	+20.1%
— range by day 1 entry theoretical bounds	+18.5% to +24.1%
Return vs post-spin low (price)	+173.4%
Total return vs low incl. dividends since	+233.9%
First-quarter return (≈90d)	-0.7%
1-year return	-3.7%
3-year return	+10.6%
5-year return	-1.6%
Annualized return (CAGR)	+1.6%
Versus benchmarks
S&P 500 over same window	+369.3%
Annualized excess vs S&P	-12.6%
Risk & recovery
Max drawdown	-75.9%
Days to recover Day 1	6 days
Shares & ownership
Shares outstanding Jun 30, 2026	126,019,994
Diluted average shares the EPS denominator	131,668,000
Free float	126,082,873 100% of shares outstanding
Held by institutions	101% insiders 0.1%
Share count trend Jun 2025 → Jun 2026	+0.2% broadly flat
Volume & liquidity
Traded per day 20-session median	$16M
Normal volume baseline	477,150 shares · now 1.63x
Day 1 volume	11.3x normal · first week 7.9x
Decay	half in 3 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	$19.85	$20.02	$19.61	$19.90	781,600	126,082,873	0.62%	$2.51B	—	—
2026-09-24	$19.85	$19.92	$19.68	$19.80	829,100	126,082,873	0.66%	$2.50B	—	—
2026-09-23	$19.98	$19.98	$19.76	$19.78	740,300	126,082,873	0.59%	$2.49B	—	—
2026-09-22	$20.30	$20.30	$20.00	$20.11	575,300	126,082,873	0.46%	$2.53B	—	—
2026-09-21	$20.00	$20.09	$19.86	$20.00	521,000	126,082,873	0.41%	$2.52B	—	—
2026-09-18	$20.25	$20.25	$19.91	$20.01	1,570,700	126,082,873	1.25%	$2.52B	—	—
2026-09-17	$20.11	$20.22	$20.01	$20.09	691,800	126,082,873	0.55%	$2.53B	—	—
2026-09-16	$20.13	$20.38	$19.92	$20.03	822,600	126,082,873	0.65%	$2.52B	—	—
2026-09-15	$20.63	$20.63	$20.14	$20.18	883,100	126,082,873	0.70%	$2.54B	$0.21	—
2026-09-14	$20.78	$20.96	$20.52	$20.58	608,700	126,082,873	0.48%	$2.59B	—	—
2026-09-11	$20.84	$20.89	$20.50	$20.57	590,300	126,082,873	0.47%	$2.59B	—	—
2026-09-10	$20.95	$20.95	$20.65	$20.70	655,100	126,082,873	0.52%	$2.61B	—	—
2026-09-09	$20.92	$20.98	$20.73	$20.83	731,700	126,082,873	0.58%	$2.62B	—	—
2026-09-08	$20.87	$21.09	$20.87	$20.96	860,500	126,082,873	0.68%	$2.64B	—	—
2026-09-04	$21.04	$21.35	$20.98	$20.98	791,400	126,082,873	0.63%	$2.64B	—	—
2026-09-03	$21.43	$21.52	$21.11	$21.16	1,353,300	126,082,873	1.07%	$2.67B	—	—
2026-09-02	$21.50	$21.54	$21.24	$21.31	1,080,700	126,082,873	0.86%	$2.69B	—	—
2026-09-01	$21.24	$21.42	$21.20	$21.38	1,103,100	126,082,873	0.88%	$2.69B	—	—
2026-08-31	$21.36	$21.37	$21.09	$21.16	775,400	126,082,873	0.62%	$2.67B	—	—
2026-08-28	$21.46	$21.50	$21.30	$21.39	625,200	126,082,873	0.50%	$2.70B	—	—
2026-08-27	$21.26	$21.41	$21.21	$21.32	619,000	126,082,873	0.49%	$2.69B	—	—
2026-08-26	$21.60	$21.71	$21.43	$21.45	604,200	126,082,873	0.48%	$2.70B	—	—
2026-08-25	$21.61	$21.72	$21.40	$21.72	777,500	126,082,873	0.62%	$2.74B	—	—
2026-08-24	$21.50	$21.67	$21.43	$21.60	697,100	126,082,873	0.55%	$2.72B	—	—
2026-08-21	$21.30	$21.54	$21.30	$21.43	583,200	126,082,873	0.46%	$2.70B	—	—
2026-08-20	$21.60	$21.76	$21.46	$21.53	766,100	126,082,873	0.61%	$2.71B	—	—
2026-08-19	$21.76	$21.88	$21.59	$21.70	697,600	126,082,873	0.55%	$2.73B	—	—
2026-08-18	$21.80	$21.98	$21.67	$21.71	983,900	126,082,873	0.78%	$2.74B	—	—
2026-08-17	$21.70	$21.91	$21.63	$21.85	675,700	126,082,873	0.54%	$2.75B	—	—
2026-08-14	$21.99	$22.14	$21.84	$21.87	537,200	—	0.43%	$2.76B	—	—
2026-08-13	$21.95	$22.02	$21.73	$21.99	578,300	—	0.46%	$2.77B	—	—
2026-08-12	$21.71	$21.85	$21.65	$21.81	647,300	—	0.51%	$2.75B	—	—
2026-08-11	$21.84	$21.89	$21.57	$21.63	696,400	—	0.55%	$2.73B	—	—
2026-08-10	$21.48	$21.88	$21.33	$21.79	1,274,000	—	1.01%	$2.75B	—	—
2026-08-07	$21.12	$21.72	$21.05	$21.63	966,500	—	0.77%	$2.73B	—	—
2026-08-06	$21.76	$22.21	$21.48	$21.54	899,800	—	0.71%	$2.71B	—	—
2026-08-05	$22.27	$22.27	$21.99	$22.04	784,200	—	0.62%	$2.78B	—	—
2026-08-04	$22.32	$22.47	$22.06	$22.31	980,700	—	0.78%	$2.81B	—	—
2026-08-03	$22.68	$22.88	$22.48	$22.60	830,100	—	0.66%	$2.85B	—	—
2026-07-31	$22.64	$22.89	$22.62	$22.66	851,800	—	0.68%	$2.86B	—	—
2026-07-30	$22.95	$22.95	$22.50	$22.81	669,800	—	0.53%	$2.87B	—	—
2026-07-29	$23.18	$23.33	$22.94	$22.98	762,700	—	0.61%	$2.90B	—	—
2026-07-28	$23.62	$23.62	$23.12	$23.16	768,700	—	0.61%	$2.92B	—	—
2026-07-27	$23.30	$23.54	$23.27	$23.33	559,700	—	0.44%	$2.94B	—	—
2026-07-24	$23.12	$23.35	$22.92	$23.35	777,700	—	0.62%	$2.94B	—	—
2026-07-23	$22.94	$23.19	$22.81	$22.90	758,700	—	0.60%	$2.89B	—	—
2026-07-22	$23.67	$23.70	$22.99	$23.15	1,043,300	—	0.83%	$2.92B	—	—
2026-07-21	$23.58	$23.68	$23.30	$23.60	820,100	—	0.65%	$2.97B	—	—
2026-07-20	$23.71	$23.78	$23.45	$23.52	918,100	—	0.73%	$2.96B	—	—
2026-07-17	$23.61	$23.92	$23.53	$23.70	698,400	—	0.55%	$2.99B	—	—
2026-07-16	$22.91	$23.63	$22.86	$23.63	976,400	—	0.77%	$2.98B	—	—
2026-07-15	$23.03	$23.17	$22.67	$22.75	534,000	—	0.42%	$2.87B	—	—
2026-07-14	$22.88	$23.03	$22.78	$22.92	661,900	—	0.53%	$2.89B	—	—
2026-07-13	$22.72	$22.94	$22.72	$22.81	732,400	—	0.58%	$2.87B	—	—
2026-07-10	$22.70	$22.79	$22.53	$22.76	496,100	—	0.39%	$2.87B	—	—
2026-07-09	$22.97	$22.97	$22.68	$22.72	644,600	—	0.51%	$2.86B	—	—
2026-07-08	$22.89	$23.20	$22.83	$22.89	778,000	—	0.62%	$2.88B	—	—
2026-07-07	$22.75	$23.17	$22.73	$23.06	838,900	—	0.67%	$2.91B	—	—
2026-07-06	$22.82	$22.89	$22.60	$22.61	592,200	—	0.47%	$2.85B	—	—
2026-07-02	$22.71	$22.97	$22.71	$22.96	1,397,400	—	1.11%	$2.89B	—	—
2026-07-01	$22.95	$22.99	$22.64	$22.64	962,000	—	0.76%	$2.85B	—	—
2026-06-30	$23.12	$23.15	$22.83	$22.88	1,103,700	—	0.88%	$2.88B	—	—
2026-06-29	$23.25	$23.71	$22.96	$23.15	1,252,700	—	0.99%	$2.92B	—	—
2026-06-26	$23.35	$23.56	$23.14	$23.40	3,453,300	—	2.74%	$2.95B	—	—
2026-06-25	$23.34	$23.52	$23.09	$23.38	1,206,600	—	0.96%	$2.95B	—	—
2026-06-24	$22.69	$23.53	$22.69	$23.23	2,076,100	—	1.65%	$2.93B	—	—
2026-06-23	$22.61	$23.01	$22.49	$22.92	1,353,700	—	1.07%	$2.89B	—	—
2026-06-22	$22.27	$22.59	$22.20	$22.35	1,226,600	—	0.97%	$2.82B	—	—
2026-06-18	$22.36	$22.51	$22.18	$22.27	1,882,300	—	1.49%	$2.81B	—	—
2026-06-17	$22.87	$23.01	$21.96	$22.29	1,134,900	—	0.90%	$2.81B	—	—
2026-06-16	$23.08	$23.20	$22.82	$23.03	1,292,400	—	1.03%	$2.90B	—	—
2026-06-15	$23.59	$23.64	$22.88	$22.92	1,108,200	—	0.88%	$2.89B	$0.21	—
2026-06-12	$23.91	$24.04	$23.61	$23.92	787,400	—	0.63%	$3.01B	—	—
2026-06-11	$23.99	$24.11	$23.75	$23.78	834,800	—	0.66%	$3.00B	—	—
2026-06-10	$23.84	$24.05	$23.65	$23.76	649,400	—	0.52%	$2.99B	—	—
2026-06-09	$23.20	$23.81	$23.17	$23.63	981,100	—	0.78%	$2.98B	—	—
2026-06-08	$22.91	$23.08	$22.78	$22.96	584,000	—	0.46%	$2.89B	—	—
2026-06-05	$22.07	$23.04	$22.07	$22.89	705,500	—	0.56%	$2.88B	—	—
2026-06-04	$22.43	$22.66	$22.18	$22.35	757,200	—	0.60%	$2.82B	—	—
2026-06-03	$22.11	$22.35	$22.05	$22.15	536,700	—	0.43%	$2.79B	—	—
2026-06-02	$22.27	$22.43	$22.14	$22.31	567,500	—	0.45%	$2.81B	—	—
2026-06-01	$22.29	$22.32	$22.05	$22.19	811,600	—	0.64%	$2.80B	—	—
2026-05-29	$22.60	$22.75	$22.43	$22.44	1,448,100	—	1.15%	$2.83B	—	—
2026-05-28	$22.68	$22.86	$22.51	$22.65	650,600	—	0.52%	$2.85B	—	—
2026-05-27	$22.84	$22.93	$22.36	$22.68	759,700	—	0.60%	$2.86B	—	—
2026-05-26	$22.39	$22.63	$22.28	$22.62	984,700	—	0.78%	$2.85B	—	—
2026-05-22	$22.52	$22.53	$22.25	$22.28	632,100	—	0.50%	$2.81B	—	—
2026-05-21	$21.77	$22.40	$21.68	$22.38	1,137,300	—	0.90%	$2.82B	—	—
2026-05-20	$21.77	$22.04	$21.74	$21.97	481,200	—	0.38%	$2.77B	—	—
2026-05-19	$21.69	$21.80	$21.60	$21.72	564,800	—	0.45%	$2.74B	—	—
2026-05-18	$21.29	$21.73	$21.29	$21.65	549,500	—	0.44%	$2.73B	—	—
2026-05-15	$21.60	$21.60	$21.22	$21.30	714,500	—	0.57%	$2.68B	—	—
2026-05-14	$21.41	$21.74	$21.41	$21.57	372,100	—	0.30%	$2.72B	—	—
2026-05-13	$21.90	$21.94	$21.29	$21.40	445,200	—	0.35%	$2.70B	—	—
2026-05-12	$21.36	$21.85	$21.36	$21.69	728,700	—	0.58%	$2.73B	—	—
2026-05-11	$21.69	$21.78	$21.54	$21.77	733,600	—	0.58%	$2.74B	—	—
2026-05-08	$22.04	$22.06	$21.60	$21.61	913,900	—	0.73%	$2.72B	—	—
2026-05-07	$21.96	$22.16	$21.86	$22.03	711,100	—	0.56%	$2.78B	—	—
2026-05-06	$21.89	$22.09	$21.69	$22.05	481,800	—	0.38%	$2.78B	—	—
2026-05-05	$21.65	$21.91	$21.58	$21.87	513,200	—	0.41%	$2.76B	—	—
2026-05-04	$21.71	$22.03	$21.56	$21.66	916,100	—	0.73%	$2.73B	—	—
2026-05-01	$21.95	$22.03	$21.73	$21.85	799,600	—	0.63%	$2.75B	—	—
2026-04-30	$21.32	$21.93	$21.32	$21.92	1,639,200	—	1.30%	$2.76B	—	—
2026-04-29	$21.56	$22.03	$21.26	$21.50	1,875,600	—	1.49%	$2.71B	—	—
2026-04-28	$22.18	$22.26	$21.86	$22.12	1,146,600	—	0.91%	$2.79B	—	—
2026-04-27	$21.72	$21.94	$21.58	$21.82	781,800	—	0.62%	$2.75B	—	—
2026-04-24	$21.51	$21.80	$21.51	$21.70	717,400	—	0.57%	$2.73B	—	—
2026-04-23	$21.43	$21.63	$21.39	$21.59	404,400	—	0.32%	$2.72B	—	—
2026-04-22	$21.43	$21.67	$21.16	$21.35	676,900	—	0.54%	$2.69B	—	—
2026-04-21	$21.73	$21.77	$21.55	$21.60	842,100	—	0.67%	$2.72B	—	—
2026-04-20	$21.95	$22.00	$21.62	$21.71	806,300	—	0.64%	$2.73B	—	—
2026-04-17	$21.82	$22.06	$21.71	$22.02	1,052,700	—	0.84%	$2.77B	—	—
2026-04-16	$21.50	$21.83	$21.36	$21.76	1,516,800	—	1.20%	$2.74B	—	—
2026-04-15	$21.18	$21.43	$21.08	$21.42	618,800	—	0.49%	$2.70B	—	—
2026-04-14	$20.84	$21.30	$20.83	$21.24	511,300	—	0.41%	$2.68B	—	—
2026-04-13	$20.89	$20.95	$20.73	$20.93	586,600	—	0.47%	$2.64B	—	—
2026-04-10	$20.82	$21.06	$20.81	$20.95	609,300	—	0.48%	$2.64B	—	—
2026-04-09	$20.46	$20.98	$20.46	$20.83	666,800	—	0.53%	$2.62B	—	—
2026-04-08	$20.63	$20.77	$20.56	$20.62	945,200	—	0.75%	$2.60B	—	—
2026-04-07	$20.41	$20.60	$20.36	$20.41	815,500	—	0.65%	$2.57B	—	—
2026-04-06	$20.31	$20.42	$20.17	$20.42	851,400	—	0.68%	$2.57B	—	—
2026-04-02	$19.95	$20.38	$19.82	$20.37	903,000	—	0.72%	$2.57B	—	—
2026-04-01	$19.93	$20.17	$19.87	$19.89	1,029,700	—	0.82%	$2.51B	—	—
2026-03-31	$20.30	$20.44	$19.83	$19.98	1,461,800	—	1.16%	$2.52B	—	—
2026-03-30	$20.13	$20.39	$20.03	$20.05	912,800	—	0.72%	$2.52B	—	—
2026-03-27	$20.15	$20.43	$19.96	$20.00	881,600	—	0.70%	$2.52B	—	—
2026-03-26	$20.17	$20.40	$20.15	$20.17	644,800	—	0.51%	$2.54B	—	—
2026-03-25	$20.33	$20.43	$20.05	$20.18	953,600	—	0.76%	$2.54B	—	—
2026-03-24	$20.04	$20.53	$20.01	$20.23	1,074,500	—	0.85%	$2.55B	—	—
2026-03-23	$20.70	$20.87	$20.24	$20.24	1,743,100	—	1.38%	$2.55B	—	—
2026-03-20	$20.88	$21.00	$20.31	$20.35	2,374,400	—	1.89%	$2.56B	—	—
2026-03-19	$20.68	$20.87	$20.58	$20.77	1,066,600	—	0.85%	$2.62B	—	—
2026-03-18	$20.87	$20.95	$20.67	$20.71	887,600	—	0.70%	$2.61B	—	—
2026-03-17	$20.99	$21.16	$20.92	$20.96	959,700	—	0.76%	$2.64B	—	—
2026-03-16	$20.80	$21.04	$20.58	$20.84	1,055,700	—	0.84%	$2.62B	—	—
2026-03-13	$20.59	$20.86	$20.25	$20.54	905,000	—	0.72%	$2.59B	$0.21	—
2026-03-12	$21.10	$21.10	$20.32	$20.63	977,700	—	0.78%	$2.60B	—	—
2026-03-11	$20.56	$20.77	$20.17	$20.70	1,245,900	—	0.99%	$2.61B	—	—
2026-03-10	$20.41	$20.75	$20.09	$20.40	942,200	—	0.75%	$2.57B	—	—
2026-03-09	$20.26	$20.39	$19.85	$20.32	813,200	—	0.65%	$2.56B	—	—
2026-03-06	$20.65	$20.65	$20.26	$20.48	617,200	—	0.49%	$2.58B	—	—
2026-03-05	$20.76	$20.84	$20.44	$20.71	693,100	—	0.55%	$2.61B	—	—
2026-03-04	$20.93	$21.10	$20.82	$20.89	961,600	—	0.76%	$2.63B	—	—
2026-03-03	$20.80	$21.34	$20.50	$20.96	724,000	—	0.58%	$2.64B	—	—
2026-03-02	$21.23	$21.28	$20.98	$21.06	1,289,200	—	1.02%	$2.65B	—	—
2026-02-27	$21.20	$21.56	$21.15	$21.25	1,512,100	—	1.20%	$2.68B	—	—
2026-02-26	$21.11	$21.38	$21.08	$21.29	1,052,300	—	0.84%	$2.68B	—	—
2026-02-25	$20.66	$21.02	$20.57	$21.00	586,800	—	0.47%	$2.64B	—	—
2026-02-24	$20.81	$21.08	$20.63	$20.68	620,600	—	0.49%	$2.60B	—	—
2026-02-23	$21.09	$21.18	$20.91	$20.92	750,600	—	0.60%	$2.63B	—	—
2026-02-20	$20.71	$21.07	$20.62	$21.00	1,298,700	—	1.03%	$2.64B	—	—
2026-02-19	$20.56	$20.82	$20.53	$20.62	941,900	—	0.75%	$2.60B	—	—
2026-02-18	$20.94	$21.07	$20.64	$20.65	948,200	—	0.75%	$2.60B	—	—
2026-02-17	$20.83	$21.10	$20.78	$21.00	797,800	—	0.63%	$2.64B	—	—
2026-02-13	$20.77	$21.02	$20.68	$20.77	1,119,400	—	0.89%	$2.62B	—	—
2026-02-12	$20.95	$20.98	$20.54	$20.67	1,181,700	—	0.94%	$2.60B	—	—
2026-02-11	$21.79	$21.87	$20.68	$20.69	1,095,300	—	0.87%	$2.61B	—	—
2026-02-10	$20.92	$21.30	$20.85	$21.04	767,900	—	0.61%	$2.65B	—	—
2026-02-09	$20.92	$21.08	$20.71	$20.86	883,900	—	0.70%	$2.63B	—	—
2026-02-06	$21.04	$21.32	$20.88	$21.03	1,626,100	—	1.29%	$2.65B	—	—
2026-02-05	$20.74	$21.09	$20.49	$20.99	1,044,500	—	0.83%	$2.64B	—	—
2026-02-04	$19.82	$20.58	$19.80	$20.52	1,070,500	—	0.85%	$2.58B	—	—
2026-02-03	$19.78	$20.11	$19.49	$19.98	1,574,000	—	1.25%	$2.52B	—	—
2026-02-02	$19.60	$19.68	$19.38	$19.58	687,100	—	0.55%	$2.47B	—	—
2026-01-30	$19.30	$19.44	$19.02	$19.43	849,200	—	0.67%	$2.45B	—	—
2026-01-29	$18.87	$19.24	$18.78	$19.20	534,000	—	0.42%	$2.42B	—	—
2026-01-28	$19.21	$19.34	$18.71	$18.77	608,400	—	0.48%	$2.36B	—	—
2026-01-27	$18.94	$19.18	$18.86	$19.17	520,900	—	0.41%	$2.41B	—	—
2026-01-26	$19.17	$19.21	$18.88	$18.96	985,600	—	0.78%	$2.39B	—	—
2026-01-23	$19.25	$19.35	$18.85	$19.13	937,800	—	0.74%	$2.41B	—	—
2026-01-22	$19.36	$19.48	$19.17	$19.27	1,023,400	—	0.81%	$2.43B	—	—
2026-01-21	$19.37	$19.49	$19.05	$19.27	767,300	—	0.61%	$2.43B	—	—
2026-01-20	$18.77	$19.35	$18.75	$19.30	1,194,300	—	0.95%	$2.43B	—	—
2026-01-16	$18.60	$19.04	$18.50	$18.96	1,151,100	—	0.91%	$2.39B	—	—
2026-01-15	$18.66	$18.95	$18.65	$18.66	885,900	—	0.70%	$2.35B	—	—
2026-01-14	$18.73	$18.81	$18.50	$18.60	1,240,600	—	0.99%	$2.34B	—	—
2026-01-13	$18.97	$18.97	$18.70	$18.72	831,100	—	0.66%	$2.36B	—	—
2026-01-12	$19.10	$19.12	$18.83	$18.86	1,425,700	—	1.13%	$2.37B	—	—
2026-01-09	$19.28	$19.38	$19.05	$19.13	678,700	—	0.54%	$2.41B	—	—
2026-01-08	$19.00	$19.46	$18.97	$19.35	716,300	—	0.57%	$2.44B	—	—
2026-01-07	$19.15	$19.15	$18.89	$19.12	791,300	—	0.63%	$2.41B	—	—
2026-01-06	$18.72	$19.08	$18.56	$19.04	1,166,300	—	0.93%	$2.40B	—	—
2026-01-05	$19.02	$19.04	$18.72	$18.74	1,164,600	—	0.92%	$2.36B	—	—
2026-01-02	$19.10	$19.25	$18.83	$19.10	810,500	—	0.64%	$2.40B	—	—
2025-12-31	$19.40	$19.40	$19.16	$19.19	933,000	—	0.74%	$2.42B	—	—
2025-12-30	$19.37	$19.47	$19.33	$19.37	495,600	—	0.39%	$2.44B	—	—
2025-12-29	$19.43	$19.44	$19.26	$19.43	1,045,700	—	0.83%	$2.44B	—	—
2025-12-26	$19.42	$19.44	$19.23	$19.35	764,700	—	0.61%	$2.43B	—	—
2025-12-24	$19.02	$19.61	$19.02	$19.40	704,400	—	0.56%	$2.44B	—	—
2025-12-23	$19.13	$19.13	$18.96	$19.05	892,400	—	0.71%	$2.40B	—	—
2025-12-22	$19.27	$19.42	$19.15	$19.17	783,300	—	0.62%	$2.41B	—	—
2025-12-19	$19.42	$19.49	$19.26	$19.34	1,677,500	—	1.33%	$2.43B	—	—
2025-12-18	$19.80	$19.80	$19.53	$19.55	657,400	—	0.52%	$2.46B	—	—
2025-12-17	$19.43	$19.76	$19.36	$19.64	1,190,200	—	0.95%	$2.47B	—	—
2025-12-16	$19.73	$19.81	$19.45	$19.46	1,071,000	—	0.85%	$2.45B	—	—
2025-12-15	$19.61	$19.75	$19.53	$19.67	901,100	—	0.72%	$2.47B	$0.19	—
2025-12-12	$19.51	$19.70	$19.44	$19.66	872,400	—	0.69%	$2.47B	—	—
2025-12-11	$19.21	$19.51	$19.15	$19.43	1,061,300	—	0.84%	$2.44B	—	—
2025-12-10	$19.10	$19.31	$18.97	$19.14	869,000	—	0.69%	$2.41B	—	—
2025-12-09	$18.88	$19.16	$18.88	$19.04	564,500	—	0.45%	$2.40B	—	—
2025-12-08	$19.30	$19.30	$18.79	$18.86	831,000	—	0.66%	$2.37B	—	—
2025-12-05	$19.09	$19.31	$19.07	$19.26	739,800	—	0.59%	$2.42B	—	—
2025-12-04	$19.11	$19.44	$19.05	$19.12	697,200	—	0.55%	$2.41B	—	—
2025-12-03	$19.15	$19.24	$19.00	$19.19	564,000	—	0.45%	$2.41B	—	—
2025-12-02	$19.29	$19.29	$18.99	$19.03	430,500	—	0.34%	$2.39B	—	—
2025-12-01	$18.98	$19.39	$18.98	$19.21	947,900	—	0.75%	$2.42B	—	—
2025-11-28	$19.19	$19.25	$19.16	$19.22	344,100	—	0.27%	$2.42B	—	—
2025-11-26	$19.10	$19.48	$19.02	$19.23	1,182,900	—	0.94%	$2.42B	—	—
2025-11-25	$18.93	$19.45	$18.93	$19.24	667,000	—	0.53%	$2.42B	—	—
2025-11-24	$18.99	$19.15	$18.81	$18.93	626,200	—	0.50%	$2.38B	—	—
2025-11-21	$18.77	$19.15	$18.58	$19.04	908,200	—	0.72%	$2.40B	—	—
2025-11-20	$18.63	$19.13	$18.53	$18.58	485,900	—	0.39%	$2.34B	—	—
2025-11-19	$18.71	$18.93	$18.46	$18.50	514,300	—	0.41%	$2.33B	—	—
2025-11-18	$18.62	$18.80	$18.46	$18.76	766,900	—	0.61%	$2.36B	—	—
2025-11-17	$18.95	$19.08	$18.54	$18.58	696,400	—	0.55%	$2.34B	—	—
2025-11-14	$19.14	$19.15	$18.86	$18.99	461,600	—	0.37%	$2.39B	—	—
2025-11-13	$19.03	$19.21	$18.99	$19.09	502,000	—	0.40%	$2.40B	—	—
2025-11-12	$19.20	$19.37	$19.09	$19.09	926,500	—	0.74%	$2.40B	—	—
2025-11-11	$18.97	$19.29	$18.97	$19.25	453,800	—	0.36%	$2.42B	—	—
2025-11-10	$19.15	$19.15	$18.86	$18.87	569,300	—	0.45%	$2.37B	—	—
2025-11-07	$18.82	$19.17	$18.74	$19.14	757,700	—	0.60%	$2.41B	—	—
2025-11-06	$18.79	$19.06	$18.65	$18.71	762,500	—	0.61%	$2.35B	—	—
2025-11-05	$19.19	$19.19	$18.80	$18.84	796,600	—	0.63%	$2.37B	—	—
2025-11-04	$19.03	$19.10	$18.87	$19.05	926,400	—	0.74%	$2.40B	—	—
2025-11-03	$19.08	$19.19	$18.63	$19.03	1,249,800	—	0.99%	$2.39B	—	—
2025-10-31	$19.26	$19.35	$19.12	$19.23	1,168,400	—	0.93%	$2.42B	—	—
2025-10-30	$19.73	$19.90	$19.33	$19.35	959,600	—	0.76%	$2.43B	—	—
2025-10-29	$19.79	$20.50	$19.56	$19.74	1,324,500	—	1.05%	$2.48B	—	—
2025-10-28	$20.45	$20.45	$20.16	$20.29	1,340,600	—	1.07%	$2.55B	—	—
2025-10-27	$20.41	$20.59	$20.31	$20.51	883,200	—	0.70%	$2.58B	—	—
2025-10-24	$20.37	$20.58	$20.26	$20.48	576,700	—	0.46%	$2.58B	—	—
2025-10-23	$20.28	$20.44	$20.08	$20.37	828,600	—	0.66%	$2.56B	—	—
2025-10-22	$20.23	$20.43	$20.11	$20.33	487,700	—	0.39%	$2.56B	—	—
2025-10-21	$20.09	$20.30	$20.02	$20.11	525,300	—	0.42%	$2.53B	—	—
2025-10-20	$19.91	$20.08	$19.65	$20.03	566,700	—	0.45%	$2.52B	—	—
2025-10-17	$19.54	$19.96	$19.54	$19.88	486,500	—	0.39%	$2.50B	—	—
2025-10-16	$19.74	$19.93	$19.50	$19.69	716,100	—	0.57%	$2.48B	—	—
2025-10-15	$19.61	$19.91	$19.61	$19.82	715,600	—	0.57%	$2.49B	—	—
2025-10-14	$19.29	$19.59	$19.26	$19.59	488,200	—	0.39%	$2.46B	—	—
2025-10-13	$19.24	$19.40	$19.10	$19.32	960,800	—	0.76%	$2.43B	—	—
2025-10-10	$19.66	$19.71	$19.15	$19.15	756,100	—	0.60%	$2.41B	—	—
2025-10-09	$19.64	$19.70	$19.46	$19.56	541,800	—	0.43%	$2.46B	—	—
2025-10-08	$19.62	$19.68	$19.43	$19.59	403,200	—	0.32%	$2.46B	—	—
2025-10-07	$19.87	$19.92	$19.58	$19.67	614,300	—	0.49%	$2.47B	—	—
2025-10-06	$20.06	$20.14	$19.85	$19.94	729,900	—	0.58%	$2.51B	—	—
2025-10-03	$20.09	$20.37	$20.03	$20.04	541,800	—	0.43%	$2.52B	—	—
2025-10-02	$20.34	$20.36	$19.90	$20.09	601,100	—	0.48%	$2.53B	—	—
2025-10-01	$20.42	$20.53	$20.28	$20.34	1,026,300	—	0.82%	$2.56B	—	—
2025-09-30	$20.25	$20.53	$20.19	$20.47	948,500	—	0.75%	$2.58B	—	—
2025-09-29	$20.12	$20.24	$19.90	$20.20	706,600	—	0.56%	$2.54B	—	—
2025-09-26	$19.92	$20.15	$19.89	$20.08	434,200	—	0.35%	$2.53B	—	—
2025-09-25	$19.99	$20.16	$19.88	$19.97	756,000	—	0.60%	$2.51B	—	—
2025-09-24	$20.25	$20.26	$19.89	$19.95	987,900	—	0.79%	$2.51B	—	—
2025-09-23	$20.43	$20.63	$20.37	$20.38	798,300	—	0.63%	$2.56B	—	—
2025-09-22	$20.57	$20.64	$20.34	$20.43	544,400	—	0.43%	$2.57B	—	—
2025-09-19	$20.78	$20.82	$20.39	$20.53	1,666,500	—	1.32%	$2.58B	—	—
2025-09-18	$20.45	$20.84	$20.45	$20.76	753,800	—	0.60%	$2.61B	—	—
2025-09-17	$20.49	$20.89	$20.48	$20.52	902,000	—	0.72%	$2.58B	—	—
2025-09-16	$20.52	$20.61	$20.32	$20.42	1,074,200	—	0.85%	$2.57B	—	—
2025-09-15	$20.98	$21.01	$20.61	$20.65	1,462,000	—	1.16%	$2.60B	$0.19	—
2025-09-12	$21.21	$21.29	$21.01	$21.17	819,000	—	0.65%	$2.66B	—	—
2025-09-11	$21.08	$21.28	$21.03	$21.21	798,700	—	0.63%	$2.67B	—	—
2025-09-10	$21.02	$21.23	$20.93	$21.02	917,800	—	0.73%	$2.64B	—	—
2025-09-09	$21.00	$21.15	$20.90	$21.09	915,900	—	0.73%	$2.65B	—	—
2025-09-08	$21.26	$21.26	$20.90	$21.14	1,417,900	—	1.13%	$2.66B	—	—
2025-09-05	$21.22	$21.49	$21.02	$21.20	802,000	—	0.64%	$2.67B	—	—
2025-09-04	$21.06	$21.11	$20.80	$21.10	1,278,500	—	1.02%	$2.65B	—	—
2025-09-03	$20.41	$20.95	$20.41	$20.88	932,700	—	0.74%	$2.63B	—	—
2025-09-02	$20.32	$20.72	$20.32	$20.51	568,300	—	0.45%	$2.58B	—	—
2025-08-29	$20.78	$20.80	$20.56	$20.69	721,100	—	0.57%	$2.60B	—	—
2025-08-28	$20.84	$20.84	$20.42	$20.72	1,033,700	—	0.82%	$2.61B	—	—
2025-08-27	$20.27	$20.84	$20.27	$20.71	1,216,600	—	0.97%	$2.61B	—	—
2025-08-26	$20.59	$20.72	$20.14	$20.25	1,695,200	—	1.35%	$2.55B	—	—
2025-08-25	$20.69	$20.86	$20.55	$20.66	1,191,200	—	0.95%	$2.60B	—	—
2025-08-22	$20.07	$20.86	$20.04	$20.80	1,260,300	—	1.00%	$2.62B	—	—
2025-08-21	$20.05	$20.18	$19.88	$19.91	1,017,200	—	0.81%	$2.50B	—	—
2025-08-20	$20.12	$20.34	$20.06	$20.11	1,124,000	—	0.89%	$2.53B	—	—
2025-08-19	$19.64	$20.18	$19.64	$20.16	1,697,100	—	1.35%	$2.54B	—	—
2025-08-18	$19.52	$19.72	$19.47	$19.55	1,154,700	—	0.92%	$2.46B	—	—
2025-08-15	$19.41	$19.51	$19.33	$19.49	1,561,100	—	1.24%	$2.45B	—	—
2025-08-14	$19.50	$19.57	$19.17	$19.38	1,115,500	—	0.89%	$2.44B	—	—
2025-08-13	$19.62	$19.74	$19.44	$19.63	1,657,800	—	1.32%	$2.47B	—	—
2025-08-12	$19.52	$19.62	$19.26	$19.57	946,900	—	0.75%	$2.46B	—	—
2025-08-11	$19.22	$19.67	$19.22	$19.44	914,900	—	0.73%	$2.45B	—	—
2025-08-08	$19.65	$19.79	$19.29	$19.31	729,300	—	0.58%	$2.43B	—	—
2025-08-07	$20.01	$20.01	$19.47	$19.61	947,700	—	0.75%	$2.47B	—	—
2025-08-06	$19.93	$20.25	$19.84	$19.85	1,188,400	—	0.94%	$2.50B	—	—
2025-08-05	$19.53	$19.89	$19.48	$19.84	1,775,000	—	1.41%	$2.50B	—	—
2025-08-04	$19.04	$19.52	$18.99	$19.44	2,042,400	—	1.62%	$2.45B	—	—
2025-08-01	$19.83	$19.84	$19.03	$19.03	1,994,500	—	1.59%	$2.39B	—	—
2025-07-31	$19.84	$20.22	$19.69	$19.72	1,472,800	—	1.17%	$2.48B	—	—
2025-07-30	$20.90	$20.90	$19.76	$20.04	2,052,100	—	1.63%	$2.52B	—	—
2025-07-29	$19.66	$20.10	$19.57	$19.94	1,586,700	—	1.26%	$2.51B	—	—
2025-07-28	$19.65	$19.80	$19.45	$19.52	1,646,600	—	1.31%	$2.46B	—	—
2025-07-25	$19.92	$19.92	$19.57	$19.70	1,152,900	—	0.92%	$2.48B	—	—
2025-07-24	$19.69	$19.92	$19.65	$19.83	806,700	—	0.64%	$2.49B	—	—
2025-07-23	$19.79	$19.87	$19.59	$19.81	881,800	—	0.70%	$2.49B	—	—
2025-07-22	$19.39	$19.86	$19.39	$19.77	958,100	—	0.76%	$2.49B	—	—
2025-07-21	$19.37	$19.49	$19.30	$19.38	703,600	—	0.56%	$2.44B	—	—
2025-07-18	$19.21	$19.34	$19.10	$19.27	948,400	—	0.75%	$2.42B	—	—
2025-07-17	$19.23	$19.41	$19.05	$19.25	934,000	—	0.74%	$2.42B	—	—
2025-07-16	$18.85	$19.23	$18.77	$19.21	927,100	—	0.74%	$2.42B	—	—
2025-07-15	$19.09	$19.16	$18.66	$18.74	886,500	—	0.70%	$2.36B	—	—
2025-07-14	$18.82	$19.16	$18.82	$19.15	1,292,600	—	1.03%	$2.41B	—	—
2025-07-11	$18.66	$18.98	$18.59	$18.91	669,000	—	0.53%	$2.38B	—	—
2025-07-10	$18.58	$19.06	$18.55	$18.88	758,400	—	0.60%	$2.37B	—	—
2025-07-09	$18.62	$18.91	$18.58	$18.68	920,600	—	0.73%	$2.35B	—	—
2025-07-08	$18.46	$18.76	$18.44	$18.54	696,500	—	0.55%	$2.33B	—	—
2025-07-07	$18.91	$19.19	$18.53	$18.58	940,800	—	0.75%	$2.34B	—	—
2025-07-03	$19.05	$19.10	$18.86	$19.03	421,400	—	0.33%	$2.39B	—	—
2025-07-02	$18.79	$19.01	$18.69	$18.98	693,800	—	0.55%	$2.39B	—	—
2025-07-01	$18.63	$19.06	$18.59	$18.85	706,500	—	0.56%	$2.37B	—	—
2025-06-30	$18.90	$18.99	$18.36	$18.66	1,055,600	—	0.84%	$2.35B	—	—
2025-06-27	$18.97	$19.07	$18.74	$18.87	1,085,800	—	—	—	—	—
2025-06-26	$18.51	$18.92	$18.43	$18.88	1,237,700	—	—	—	—	—
2025-06-25	$18.79	$18.79	$18.38	$18.41	1,014,700	—	—	—	—	—
2025-06-24	$19.01	$19.06	$18.81	$18.85	561,700	—	—	—	—	—
2025-06-23	$18.50	$18.99	$18.50	$18.96	823,100	—	—	—	—	—
2025-06-20	$18.81	$18.91	$18.56	$18.58	1,599,500	—	—	—	—	—
2025-06-18	$18.34	$18.78	$18.29	$18.67	786,900	—	—	—	—	—
2025-06-17	$18.28	$18.46	$18.22	$18.37	593,100	—	—	—	—	—
2025-06-16	$18.43	$18.57	$18.25	$18.36	810,300	—	—	—	—	—
2025-06-13	$18.55	$18.92	$18.14	$18.34	812,700	—	—	—	$0.19	—
2025-06-12	$18.68	$18.79	$18.61	$18.79	666,700	—	—	—	—	—
2025-06-11	$19.06	$19.21	$18.68	$18.72	693,500	—	—	—	—	—
2025-06-10	$18.91	$19.26	$18.86	$19.05	833,700	—	—	—	—	—
2025-06-09	$18.67	$18.99	$18.53	$18.80	1,040,100	—	—	—	—	—
2025-06-06	$18.64	$18.75	$18.49	$18.67	959,000	—	—	—	—	—
2025-06-05	$18.38	$18.48	$18.16	$18.46	2,262,400	—	—	—	—	—
2025-06-04	$18.11	$18.44	$18.08	$18.36	1,420,200	—	—	—	—	—
2025-06-03	$18.18	$18.21	$18.02	$18.16	1,032,400	—	—	—	—	—
2025-06-02	$18.01	$18.23	$17.87	$18.19	783,900	—	—	—	—	—
2025-05-30	$18.24	$18.31	$18.00	$18.16	824,100	—	—	—	—	—
2025-05-29	$18.02	$18.33	$17.94	$18.27	640,800	—	—	—	—	—
2025-05-28	$18.13	$18.17	$17.93	$17.99	898,600	—	—	—	—	—
2025-05-27	$17.87	$18.15	$17.72	$18.13	1,248,400	—	—	—	—	—
2025-05-23	$17.48	$17.72	$17.48	$17.64	654,400	—	—	—	—	—
2025-05-22	$17.62	$17.74	$17.46	$17.69	669,200	—	—	—	—	—
2025-05-21	$18.12	$18.12	$17.68	$17.70	818,500	—	—	—	—	—
2025-05-20	$18.64	$18.71	$18.27	$18.28	628,100	—	—	—	—	—
2025-05-19	$18.78	$18.87	$18.71	$18.72	567,500	—	—	—	—	—
2025-05-16	$18.74	$19.00	$18.70	$18.98	736,200	—	—	—	—	—
2025-05-15	$18.42	$18.76	$18.42	$18.74	462,900	—	—	—	—	—
2025-05-14	$18.63	$18.63	$18.35	$18.42	592,200	—	—	—	—	—
2025-05-13	$19.19	$19.27	$18.65	$18.76	954,500	—	—	—	—	—
2025-05-12	$18.65	$19.20	$18.65	$19.09	693,500	—	—	—	—	—
2025-05-09	$18.47	$18.47	$18.29	$18.37	951,800	—	—	—	—	—
2025-05-08	$18.50	$18.61	$18.23	$18.42	567,300	—	—	—	—	—
2025-05-07	$18.40	$18.55	$18.34	$18.42	685,200	—	—	—	—	—
2025-05-06	$18.28	$18.44	$18.10	$18.36	861,400	—	—	—	—	—
2025-05-05	$18.44	$18.64	$18.35	$18.36	776,700	—	—	—	—	—
2025-05-02	$18.45	$18.71	$18.45	$18.55	690,500	—	—	—	—	—
2025-05-01	$18.07	$18.45	$17.94	$18.31	1,118,300	—	—	—	—	—
2025-04-30	$18.13	$18.21	$17.72	$18.07	1,431,000	—	—	—	—	—
2025-04-29	$18.43	$18.52	$18.00	$18.19	1,266,000	—	—	—	—	—
2025-04-28	$18.40	$18.57	$18.25	$18.53	1,295,100	—	—	—	—	—
2025-04-25	$18.30	$18.50	$18.21	$18.46	938,300	—	—	—	—	—
2025-04-24	$18.38	$18.50	$18.25	$18.36	981,000	—	—	—	—	—
2025-04-23	$18.44	$18.63	$18.25	$18.42	1,097,400	—	—	—	—	—
2025-04-22	$18.42	$18.52	$18.15	$18.24	756,600	—	—	—	—	—
2025-04-21	$18.05	$18.17	$17.73	$18.03	1,008,500	—	—	—	—	—
2025-04-17	$17.91	$18.39	$17.91	$18.28	1,329,800	—	—	—	—	—
2025-04-16	$17.60	$17.99	$17.48	$17.88	1,246,400	—	—	—	—	—
2025-04-15	$17.37	$17.67	$17.27	$17.63	1,271,500	—	—	—	—	—
2025-04-14	$17.16	$17.39	$16.92	$17.37	2,350,300	—	—	—	—	—
2025-04-11	$16.89	$17.22	$16.50	$16.99	2,065,700	—	—	—	—	—
2025-04-10	$17.08	$17.57	$16.58	$16.96	1,795,500	—	—	—	—	—
2025-04-09	$16.16	$17.65	$15.66	$17.57	2,298,100	—	—	—	—	—
2025-04-08	$17.33	$17.49	$16.10	$16.30	1,847,400	—	—	—	—	—
2025-04-07	$16.75	$17.46	$16.36	$16.91	1,767,600	—	—	—	—	—
2025-04-04	$17.62	$17.73	$17.22	$17.39	1,378,000	—	—	—	—	—
2025-04-03	$18.65	$18.97	$17.90	$18.03	946,100	—	—	—	—	—
2025-04-02	$18.89	$19.48	$18.89	$19.42	520,000	—	—	—	—	—
2025-04-01	$18.97	$19.12	$18.75	$19.01	985,500	—	—	—	—	—
2025-03-31	$18.92	$19.14	$18.73	$19.00	1,031,700	—	—	—	—	—
2025-03-28	$18.96	$18.99	$18.61	$18.90	529,300	—	—	—	—	—
2025-03-27	$19.12	$19.26	$18.86	$18.87	768,900	—	—	—	—	—
2025-03-26	$18.97	$19.17	$18.90	$19.05	356,500	—	—	—	—	—
2025-03-25	$19.07	$19.25	$18.81	$18.99	1,244,300	—	—	—	—	—
2025-03-24	$18.83	$19.12	$18.80	$19.12	701,300	—	—	—	—	—
2025-03-21	$18.61	$18.76	$18.15	$18.67	1,734,800	—	—	—	—	—
2025-03-20	$18.65	$18.88	$18.61	$18.76	499,400	—	—	—	—	—
2025-03-19	$18.70	$18.87	$18.56	$18.75	644,500	—	—	—	—	—
2025-03-18	$18.60	$18.95	$18.58	$18.75	1,263,200	—	—	—	—	—
2025-03-17	$18.47	$18.74	$18.47	$18.65	649,900	—	—	—	—	—
2025-03-14	$18.41	$18.49	$18.00	$18.45	1,405,300	—	—	—	$0.19	—
2025-03-13	$19.00	$19.02	$18.27	$18.34	830,000	—	—	—	—	—
2025-03-12	$19.18	$19.21	$18.72	$18.85	1,235,900	—	—	—	—	—
2025-03-11	$19.73	$19.80	$18.98	$19.09	1,584,200	—	—	—	—	—
2025-03-10	$19.82	$20.03	$19.48	$19.62	1,007,600	—	—	—	—	—
2025-03-07	$20.00	$20.25	$19.82	$19.95	1,335,900	—	—	—	—	—
2025-03-06	$20.14	$20.25	$19.89	$20.05	851,300	—	—	—	—	—
2025-03-05	$20.01	$20.42	$20.01	$20.38	834,800	—	—	—	—	—
2025-03-04	$20.56	$20.63	$20.15	$20.15	765,900	—	—	—	—	—
2025-03-03	$20.58	$20.79	$20.48	$20.57	626,300	—	—	—	—	—
2025-02-28	$20.49	$20.62	$20.35	$20.60	1,224,800	—	—	—	—	—
2025-02-27	$20.51	$20.65	$20.23	$20.32	752,900	—	—	—	—	—
2025-02-26	$20.51	$20.63	$20.38	$20.56	602,000	—	—	—	—	—
2025-02-25	$20.37	$20.81	$20.25	$20.60	847,200	—	—	—	—	—
2025-02-24	$20.11	$20.51	$20.06	$20.33	632,600	—	—	—	—	—
2025-02-21	$20.34	$20.42	$19.89	$20.05	749,800	—	—	—	—	—
2025-02-20	$20.14	$20.28	$20.04	$20.15	916,100	—	—	—	—	—
2025-02-19	$20.24	$20.51	$20.18	$20.25	901,000	—	—	—	—	—
2025-02-18	$20.63	$20.75	$20.42	$20.42	1,030,700	—	—	—	—	—
2025-02-14	$21.65	$21.73	$20.66	$20.74	1,201,800	—	—	—	—	—
2025-02-13	$20.86	$21.65	$20.86	$21.61	957,000	—	—	—	—	—
2025-02-12	$20.27	$21.49	$19.71	$21.19	1,192,500	—	—	—	—	—
2025-02-11	$20.32	$20.77	$20.32	$20.75	1,076,300	—	—	—	—	—
2025-02-10	$20.78	$20.78	$20.31	$20.45	621,400	—	—	—	—	—
2025-02-07	$20.43	$20.80	$20.33	$20.70	719,300	—	—	—	—	—
2025-02-06	$20.46	$20.46	$20.16	$20.45	513,600	—	—	—	—	—
2025-02-05	$20.07	$20.45	$19.96	$20.34	514,100	—	—	—	—	—
2025-02-04	$20.00	$20.09	$19.83	$19.93	472,200	—	—	—	—	—
2025-02-03	$20.19	$20.25	$19.84	$20.12	518,000	—	—	—	—	—
2025-01-31	$20.45	$20.63	$20.24	$20.34	651,000	—	—	—	—	—
2025-01-30	$20.61	$20.63	$20.23	$20.56	1,257,400	—	—	—	—	—
2025-01-29	$20.52	$20.65	$20.21	$20.34	661,200	—	—	—	—	—
2025-01-28	$20.81	$21.07	$20.59	$20.61	557,500	—	—	—	—	—
2025-01-27	$20.33	$20.93	$20.33	$20.91	525,500	—	—	—	—	—
2025-01-24	$19.92	$20.31	$19.92	$20.26	356,300	—	—	—	—	—
2025-01-23	$19.80	$20.05	$19.62	$20.05	459,900	—	—	—	—	—
2025-01-22	$20.16	$20.20	$19.78	$19.83	726,000	—	—	—	—	—
2025-01-21	$20.25	$20.45	$20.20	$20.31	386,800	—	—	—	—	—
2025-01-17	$20.49	$20.56	$20.08	$20.19	832,900	—	—	—	—	—
2025-01-16	$20.05	$20.43	$20.02	$20.32	660,100	—	—	—	—	—
2025-01-15	$20.38	$20.38	$19.98	$20.03	1,126,400	—	—	—	—	—
2025-01-14	$19.83	$20.00	$19.65	$19.88	1,347,800	—	—	—	—	—
2025-01-13	$19.65	$19.84	$19.55	$19.80	786,000	—	—	—	—	—
2025-01-10	$19.91	$20.05	$19.63	$19.65	1,378,600	—	—	—	—	—
2025-01-08	$20.31	$20.43	$20.20	$20.33	859,800	—	—	—	—	—
2025-01-07	$20.80	$20.95	$20.26	$20.34	1,505,800	—	—	—	—	—
2025-01-06	$21.21	$21.31	$20.80	$20.80	1,030,800	—	—	—	—	—
2025-01-03	$21.32	$21.40	$21.25	$21.37	823,300	—	—	—	—	—
2025-01-02	$21.47	$21.50	$21.12	$21.23	589,200	—	—	—	—	—
2024-12-31	$21.47	$21.58	$21.31	$21.50	651,500	—	—	—	—	—
2024-12-30	$21.34	$21.41	$21.08	$21.30	548,000	—	—	—	—	—
2024-12-27	$21.43	$21.59	$21.27	$21.37	504,600	—	—	—	—	—
2024-12-26	$21.53	$21.63	$21.44	$21.60	533,800	—	—	—	—	—
2024-12-24	$21.35	$21.61	$21.31	$21.59	307,200	—	—	—	—	—
2024-12-23	$21.43	$21.59	$21.31	$21.48	638,600	—	—	—	—	—
2024-12-20	$21.28	$21.91	$21.28	$21.57	2,531,200	—	—	—	—	—
2024-12-19	$21.40	$21.68	$21.28	$21.28	1,062,900	—	—	—	—	—
2024-12-18	$22.30	$22.52	$21.37	$21.39	882,500	—	—	—	—	—
2024-12-17	$22.53	$22.75	$22.26	$22.28	790,500	—	—	—	—	—
2024-12-16	$22.40	$22.84	$22.20	$22.67	967,900	—	—	—	—	—
2024-12-13	$22.20	$22.34	$22.03	$22.33	1,237,900	—	—	—	$0.17	—
2024-12-12	$22.36	$22.63	$22.36	$22.46	580,200	—	—	—	—	—
2024-12-11	$22.54	$22.66	$22.33	$22.43	1,225,600	—	—	—	—	—
2024-12-10	$22.63	$22.63	$22.28	$22.50	833,000	—	—	—	—	—
2024-12-09	$22.90	$22.96	$22.58	$22.63	716,800	—	—	—	—	—
2024-12-06	$22.93	$22.93	$22.71	$22.79	592,100	—	—	—	—	—
2024-12-05	$22.71	$22.82	$22.43	$22.75	706,800	—	—	—	—	—
2024-12-04	$22.75	$22.92	$22.73	$22.81	767,100	—	—	—	—	—
2024-12-03	$22.69	$22.78	$22.52	$22.74	1,817,400	—	—	—	—	—
2024-12-02	$23.01	$23.05	$22.49	$22.61	1,123,300	—	—	—	—	—
2024-11-29	$23.46	$23.55	$23.00	$23.01	587,000	—	—	—	—	—
2024-11-27	$23.43	$23.60	$23.25	$23.31	770,900	—	—	—	—	—
2024-11-26	$23.06	$23.30	$22.90	$23.26	2,618,200	—	—	—	—	—
2024-11-25	$23.07	$23.23	$23.01	$23.13	1,056,300	—	—	—	—	—
2024-11-22	$23.06	$23.10	$22.87	$22.95	1,164,700	—	—	—	—	—
2024-11-21	$23.00	$23.08	$22.87	$22.95	1,008,000	—	—	—	—	—
2024-11-20	$23.39	$23.47	$22.92	$22.99	930,900	—	—	—	—	—
2024-11-19	$22.90	$23.51	$22.90	$23.47	619,400	—	—	—	—	—
2024-11-18	$22.93	$23.27	$22.75	$23.06	461,800	—	—	—	—	—
2024-11-15	$23.14	$23.40	$22.93	$22.95	1,025,300	—	—	—	—	—
2024-11-14	$23.04	$23.14	$22.84	$23.00	600,400	—	—	—	—	—
2024-11-13	$23.46	$23.57	$22.94	$23.07	890,600	—	—	—	—	—
2024-11-12	$23.64	$23.75	$23.28	$23.32	660,400	—	—	—	—	—
2024-11-11	$23.53	$23.85	$23.49	$23.60	1,014,200	—	—	—	—	—
2024-11-08	$23.26	$23.65	$23.18	$23.49	862,500	—	—	—	—	—
2024-11-07	$23.02	$23.32	$22.94	$23.15	804,100	—	—	—	—	—
2024-11-06	$23.23	$23.53	$22.41	$22.99	1,344,300	—	—	—	—	—
2024-11-05	$22.23	$22.73	$22.22	$22.73	1,273,300	—	—	—	—	—
2024-11-04	$22.17	$22.72	$22.15	$22.36	1,285,800	—	—	—	—	—
2024-11-01	$22.61	$22.61	$21.90	$21.99	902,800	—	—	—	—	—
2024-10-31	$22.45	$22.73	$22.14	$22.24	752,400	—	—	—	—	—
2024-10-30	$22.00	$22.89	$22.00	$22.59	867,800	—	—	—	—	—
2024-10-29	$22.04	$22.29	$22.04	$22.13	567,600	—	—	—	—	—
2024-10-28	$22.00	$22.23	$21.92	$22.16	663,900	—	—	—	—	—
2024-10-25	$22.20	$22.20	$21.79	$21.81	566,300	—	—	—	—	—
2024-10-24	$21.95	$22.19	$21.95	$22.08	859,900	—	—	—	—	—
2024-10-23	$21.81	$22.05	$21.81	$21.95	532,500	—	—	—	—	—
2024-10-22	$21.79	$22.08	$21.79	$21.93	349,800	—	—	—	—	—
2024-10-21	$22.22	$22.27	$21.73	$21.91	500,800	—	—	—	—	—
2024-10-18	$22.05	$22.31	$22.00	$22.26	342,500	—	—	—	—	—
2024-10-17	$22.00	$22.10	$21.88	$22.00	419,500	—	—	—	—	—
2024-10-16	$22.00	$22.18	$21.97	$22.08	493,600	—	—	—	—	—
2024-10-15	$21.43	$22.29	$21.43	$21.90	1,180,400	—	—	—	—	—
2024-10-14	$21.17	$21.45	$21.12	$21.38	480,500	—	—	—	—	—
2024-10-11	$21.14	$21.32	$21.07	$21.24	610,700	—	—	—	—	—
2024-10-10	$21.29	$21.47	$20.97	$21.07	836,800	—	—	—	—	—
2024-10-09	$21.35	$21.48	$21.25	$21.41	971,300	—	—	—	—	—
2024-10-08	$21.03	$21.32	$20.91	$21.30	1,085,400	—	—	—	—	—
2024-10-07	$20.93	$21.00	$20.75	$20.94	690,900	—	—	—	—	—
2024-10-04	$21.04	$21.07	$20.74	$21.06	605,200	—	—	—	—	—
2024-10-03	$21.03	$21.10	$20.89	$21.00	406,800	—	—	—	—	—
2024-10-02	$21.08	$21.22	$20.92	$21.10	562,300	—	—	—	—	—
2024-10-01	$21.34	$21.50	$21.15	$21.24	532,300	—	—	—	—	—
2024-09-30	$20.98	$21.41	$20.98	$21.39	631,500	—	—	—	—	—
2024-09-27	$21.23	$21.32	$21.01	$21.09	687,200	—	—	—	—	—
2024-09-26	$21.17	$21.24	$20.89	$20.99	1,813,100	—	—	—	—	—
2024-09-25	$21.35	$21.36	$21.12	$21.13	794,500	—	—	—	—	—
2024-09-24	$21.28	$21.44	$21.22	$21.34	439,400	—	—	—	—	—
2024-09-23	$21.29	$21.47	$21.22	$21.30	732,100	—	—	—	—	—
2024-09-20	$21.14	$21.33	$21.12	$21.17	1,760,700	—	—	—	—	—
2024-09-19	$21.59	$21.59	$21.10	$21.29	828,200	—	—	—	—	—
2024-09-18	$21.25	$21.58	$21.14	$21.24	674,600	—	—	—	—	—
2024-09-17	$21.58	$21.66	$21.20	$21.24	737,000	—	—	—	—	—
2024-09-16	$21.56	$21.61	$21.39	$21.50	754,200	—	—	—	—	—
2024-09-13	$21.37	$21.53	$21.30	$21.43	1,124,500	—	—	—	$0.17	—
2024-09-12	$20.94	$21.31	$20.94	$21.29	671,500	—	—	—	—	—
2024-09-11	$20.50	$21.07	$20.40	$20.92	912,400	—	—	—	—	—
2024-09-10	$20.78	$21.12	$20.55	$20.68	610,300	—	—	—	—	—
2024-09-09	$20.51	$20.70	$20.28	$20.60	778,800	—	—	—	—	—
2024-09-06	$20.63	$20.74	$20.29	$20.58	1,121,000	—	—	—	—	—
2024-09-05	$20.83	$20.91	$20.61	$20.65	679,700	—	—	—	—	—
2024-09-04	$20.75	$21.00	$20.51	$20.71	848,900	—	—	—	—	—
2024-09-03	$20.98	$21.13	$20.73	$20.78	864,500	—	—	—	—	—
2024-08-30	$20.91	$21.27	$20.75	$21.15	1,018,300	—	—	—	—	—
2024-08-29	$20.98	$20.98	$20.68	$20.89	500,700	—	—	—	—	—
2024-08-28	$20.89	$20.99	$20.77	$20.85	462,900	—	—	—	—	—
2024-08-27	$20.80	$20.96	$20.78	$20.89	455,900	—	—	—	—	—
2024-08-26	$20.82	$20.96	$20.67	$20.89	668,100	—	—	—	—	—
2024-08-23	$20.31	$20.70	$20.27	$20.63	459,700	—	—	—	—	—
2024-08-22	$20.16	$20.25	$20.13	$20.24	351,000	—	—	—	—	—
2024-08-21	$20.12	$20.26	$19.98	$20.19	592,200	—	—	—	—	—
2024-08-20	$19.84	$20.12	$19.76	$20.02	1,363,800	—	—	—	—	—
2024-08-19	$19.93	$20.09	$19.85	$19.85	1,302,100	—	—	—	—	—
2024-08-16	$20.04	$20.21	$19.80	$19.93	1,396,800	—	—	—	—	—
2024-08-15	$19.86	$20.16	$19.66	$20.03	654,700	—	—	—	—	—
2024-08-14	$19.72	$19.79	$19.54	$19.64	1,146,100	—	—	—	—	—
2024-08-13	$19.68	$19.75	$19.48	$19.66	942,800	—	—	—	—	—
2024-08-12	$19.77	$19.84	$19.44	$19.53	529,800	—	—	—	—	—
2024-08-09	$19.73	$19.86	$19.58	$19.80	585,500	—	—	—	—	—
2024-08-08	$19.70	$19.90	$19.65	$19.73	840,600	—	—	—	—	—
2024-08-07	$19.79	$19.89	$19.59	$19.62	631,200	—	—	—	—	—
2024-08-06	$19.45	$19.91	$19.35	$19.71	1,278,800	—	—	—	—	—
2024-08-05	$19.47	$19.71	$19.22	$19.45	1,077,400	—	—	—	—	—
2024-08-02	$19.94	$20.42	$19.87	$20.06	1,114,700	—	—	—	—	—
2024-08-01	$20.41	$20.46	$19.93	$20.20	1,170,200	—	—	—	—	—
2024-07-31	$21.17	$21.28	$20.28	$20.30	1,138,500	—	—	—	—	—
2024-07-30	$19.87	$20.78	$19.80	$20.72	1,921,500	—	—	—	—	—
2024-07-29	$19.76	$19.87	$19.64	$19.75	606,300	—	—	—	—	—
2024-07-26	$19.62	$19.83	$19.42	$19.74	651,900	—	—	—	—	—
2024-07-25	$19.65	$19.90	$19.35	$19.42	1,106,300	—	—	—	—	—
2024-07-24	$19.98	$20.16	$19.51	$19.56	832,500	—	—	—	—	—
2024-07-23	$19.73	$20.03	$19.59	$19.96	991,400	—	—	—	—	—
2024-07-22	$19.62	$19.85	$19.45	$19.73	914,800	—	—	—	—	—
2024-07-19	$19.71	$19.81	$19.54	$19.57	625,800	—	—	—	—	—
2024-07-18	$19.61	$19.99	$19.58	$19.69	814,100	—	—	—	—	—
2024-07-17	$19.61	$19.91	$19.61	$19.77	1,088,200	—	—	—	—	—
2024-07-16	$19.54	$19.70	$19.44	$19.65	1,066,300	—	—	—	—	—
2024-07-15	$19.56	$19.57	$19.27	$19.34	1,419,700	—	—	—	—	—
2024-07-12	$19.16	$19.50	$19.05	$19.37	1,477,700	—	—	—	—	—
2024-07-11	$18.75	$19.02	$18.65	$18.96	806,100	—	—	—	—	—
2024-07-10	$18.36	$18.42	$18.25	$18.40	762,900	—	—	—	—	—
2024-07-09	$18.04	$18.26	$17.98	$18.22	787,800	—	—	—	—	—
2024-07-08	$18.22	$18.30	$18.03	$18.09	893,700	—	—	—	—	—
2024-07-05	$18.25	$18.32	$18.14	$18.15	737,500	—	—	—	—	—
2024-07-03	$18.45	$18.53	$18.23	$18.28	421,800	—	—	—	—	—
2024-07-02	$18.27	$18.43	$18.16	$18.41	1,010,300	—	—	—	—	—
2024-07-01	$18.39	$18.43	$17.95	$18.20	1,428,800	—	—	—	—	—
2024-06-28	$18.37	$18.52	$18.20	$18.47	3,247,700	—	—	—	—	—
2024-06-27	$18.08	$18.26	$18.03	$18.22	674,200	—	—	—	—	—
2024-06-26	$17.94	$18.06	$17.94	$18.02	817,200	—	—	—	—	—
2024-06-25	$18.31	$18.37	$17.94	$18.07	1,043,300	—	—	—	—	—
2024-06-24	$18.12	$18.37	$17.95	$18.32	1,250,300	—	—	—	—	—
2024-06-21	$18.09	$18.21	$17.99	$18.07	2,126,500	—	—	—	—	—
2024-06-20	$17.90	$18.16	$17.90	$18.09	587,700	—	—	—	—	—
2024-06-18	$17.99	$18.07	$17.91	$18.04	945,100	—	—	—	—	—
2024-06-17	$17.80	$18.01	$17.80	$17.95	1,123,200	—	—	—	—	—
2024-06-14	$17.70	$18.05	$17.65	$17.93	1,890,700	—	—	—	$0.17	—
2024-06-13	$17.71	$18.06	$17.62	$18.00	1,631,300	—	—	—	—	—
2024-06-12	$17.63	$18.11	$17.63	$17.74	1,414,000	—	—	—	—	—
2024-06-11	$17.20	$17.32	$17.18	$17.20	634,600	—	—	—	—	—
2024-06-10	$17.42	$17.52	$17.18	$17.36	732,000	—	—	—	—	—
2024-06-07	$17.65	$17.73	$17.55	$17.60	570,100	—	—	—	—	—
2024-06-06	$17.69	$17.89	$17.65	$17.80	386,800	—	—	—	—	—
2024-06-05	$17.93	$17.93	$17.72	$17.73	412,800	—	—	—	—	—
2024-06-04	$17.94	$17.98	$17.78	$17.86	672,000	—	—	—	—	—
2024-06-03	$17.92	$18.08	$17.81	$18.00	1,297,000	—	—	—	—	—
2024-05-31	$17.24	$17.74	$17.24	$17.73	1,173,300	—	—	—	—	—
2024-05-30	$17.02	$17.21	$17.02	$17.19	428,300	—	—	—	—	—
2024-05-29	$16.84	$16.93	$16.77	$16.91	534,100	—	—	—	—	—
2024-05-28	$17.06	$17.16	$16.97	$16.99	987,100	—	—	—	—	—
2024-05-24	$17.18	$17.22	$16.93	$16.96	416,700	—	—	—	—	—
2024-05-23	$17.24	$17.24	$16.99	$17.06	554,900	—	—	—	—	—
2024-05-22	$17.22	$17.43	$17.21	$17.27	580,700	—	—	—	—	—
2024-05-21	$17.24	$17.37	$17.22	$17.30	385,100	—	—	—	—	—
2024-05-20	$17.53	$17.61	$17.20	$17.26	750,000	—	—	—	—	—
2024-05-17	$17.47	$17.61	$17.33	$17.57	458,000	—	—	—	—	—
2024-05-16	$17.41	$17.45	$17.29	$17.41	451,700	—	—	—	—	—
2024-05-15	$17.58	$17.65	$17.41	$17.43	689,000	—	—	—	—	—
2024-05-14	$17.47	$17.53	$17.20	$17.37	1,107,700	—	—	—	—	—
2024-05-13	$17.28	$17.32	$17.16	$17.30	870,400	—	—	—	—	—
2024-05-10	$17.13	$17.20	$17.09	$17.16	888,700	—	—	—	—	—
2024-05-09	$17.10	$17.22	$16.98	$17.16	959,500	—	—	—	—	—
2024-05-08	$17.08	$17.17	$16.99	$17.05	917,100	—	—	—	—	—
2024-05-07	$17.10	$17.83	$17.09	$17.29	2,069,800	—	—	—	—	—
2024-05-06	$17.13	$17.17	$16.94	$17.08	456,700	—	—	—	—	—
2024-05-03	$17.39	$17.49	$16.86	$17.00	632,900	—	—	—	—	—
2024-05-02	$17.20	$17.40	$17.08	$17.14	1,423,400	—	—	—	—	—
2024-05-01	$16.72	$17.23	$16.68	$17.00	1,589,800	—	—	—	—	—
2024-04-30	$16.58	$16.83	$16.57	$16.73	605,500	—	—	—	—	—
2024-04-29	$16.63	$16.75	$16.62	$16.67	485,200	—	—	—	—	—
2024-04-26	$16.59	$16.78	$16.51	$16.51	426,900	—	—	—	—	—
2024-04-25	$16.60	$16.68	$16.50	$16.58	588,200	—	—	—	—	—
2024-04-24	$16.70	$16.81	$16.62	$16.72	872,400	—	—	—	—	—
2024-04-23	$16.55	$16.89	$16.52	$16.82	603,300	—	—	—	—	—
2024-04-22	$16.37	$16.54	$16.33	$16.54	1,441,600	—	—	—	—	—
2024-04-19	$16.22	$16.61	$16.19	$16.37	1,415,700	—	—	—	—	—
2024-04-18	$16.08	$16.23	$15.90	$16.20	684,800	—	—	—	—	—
2024-04-17	$16.04	$16.20	$15.97	$16.01	607,000	—	—	—	—	—
2024-04-16	$16.07	$16.11	$15.81	$15.97	679,900	—	—	—	—	—
2024-04-15	$16.37	$16.41	$16.03	$16.21	1,258,500	—	—	—	—	—
2024-04-12	$16.07	$16.29	$16.07	$16.28	669,600	—	—	—	—	—
2024-04-11	$16.01	$16.29	$15.92	$16.14	1,245,000	—	—	—	—	—
2024-04-10	$16.49	$16.49	$15.85	$15.93	1,405,400	—	—	—	—	—
2024-04-09	$16.75	$16.81	$16.60	$16.81	603,800	—	—	—	—	—
2024-04-08	$16.71	$16.82	$16.68	$16.74	683,200	—	—	—	—	—
2024-04-05	$16.59	$16.68	$16.46	$16.63	369,000	—	—	—	—	—
2024-04-04	$16.84	$16.91	$16.51	$16.60	542,700	—	—	—	—	—
2024-04-03	$16.52	$16.70	$16.49	$16.68	628,400	—	—	—	—	—
2024-04-02	$16.81	$16.83	$16.54	$16.58	982,400	—	—	—	—	—
2024-04-01	$17.25	$17.25	$16.91	$16.95	594,900	—	—	—	—	—
2024-03-28	$17.13	$17.30	$17.06	$17.27	917,300	—	—	—	—	—
2024-03-27	$16.62	$17.07	$16.55	$17.04	991,400	—	—	—	—	—
2024-03-26	$16.62	$16.66	$16.44	$16.44	471,100	—	—	—	—	—
2024-03-25	$16.85	$16.90	$16.53	$16.56	678,300	—	—	—	—	—
2024-03-22	$17.22	$17.23	$16.80	$16.81	1,023,800	—	—	—	—	—
2024-03-21	$16.95	$17.26	$16.89	$17.21	1,369,000	—	—	—	—	—
2024-03-20	$16.53	$17.00	$16.48	$16.86	919,900	—	—	—	—	—
2024-03-19	$16.55	$16.75	$16.50	$16.65	1,041,400	—	—	—	—	—
2024-03-18	$16.46	$16.59	$16.40	$16.54	770,600	—	—	—	—	—
2024-03-15	$16.37	$16.57	$16.29	$16.47	1,614,000	—	—	—	—	—
2024-03-14	$16.63	$16.67	$16.30	$16.46	1,016,900	—	—	—	$0.17	—
2024-03-13	$17.00	$17.13	$16.87	$16.91	802,100	—	—	—	—	—
2024-03-12	$17.11	$17.14	$16.93	$17.05	472,000	—	—	—	—	—
2024-03-11	$17.09	$17.18	$16.99	$17.14	390,600	—	—	—	—	—
2024-03-08	$17.27	$17.37	$17.01	$17.12	498,900	—	—	—	—	—
2024-03-07	$17.11	$17.18	$17.01	$17.07	996,400	—	—	—	—	—
2024-03-06	$17.07	$17.15	$16.85	$16.99	460,200	—	—	—	—	—
2024-03-05	$17.09	$17.19	$16.85	$16.95	578,900	—	—	—	—	—
2024-03-04	$17.01	$17.20	$16.92	$17.18	569,800	—	—	—	—	—
2024-03-01	$17.06	$17.13	$16.82	$17.07	639,900	—	—	—	—	—
2024-02-29	$17.18	$17.19	$16.90	$17.01	609,000	—	—	—	—	—
2024-02-28	$16.78	$17.17	$16.74	$16.99	679,100	—	—	—	—	—
2024-02-27	$16.98	$17.02	$16.85	$16.95	788,100	—	—	—	—	—
2024-02-26	$16.90	$17.00	$16.79	$16.87	613,700	—	—	—	—	—
2024-02-23	$17.03	$17.07	$16.92	$16.98	682,100	—	—	—	—	—
2024-02-22	$17.09	$17.15	$16.98	$17.09	1,165,100	—	—	—	—	—
2024-02-21	$17.08	$17.26	$17.02	$17.14	1,118,900	—	—	—	—	—
2024-02-20	$17.15	$17.33	$17.06	$17.08	1,191,700	—	—	—	—	—
2024-02-16	$17.28	$17.67	$17.16	$17.32	1,620,500	—	—	—	—	—
2024-02-15	$17.36	$17.55	$17.35	$17.50	1,157,900	—	—	—	—	—
2024-02-14	$17.89	$17.96	$17.13	$17.36	1,582,100	—	—	—	—	—
2024-02-13	$17.24	$17.61	$17.01	$17.52	2,331,600	—	—	—	—	—
2024-02-12	$17.60	$17.80	$17.52	$17.75	1,332,300	—	—	—	—	—
2024-02-09	$17.54	$17.56	$17.33	$17.54	657,600	—	—	—	—	—
2024-02-08	$17.34	$17.61	$17.25	$17.57	1,745,100	—	—	—	—	—
2024-02-07	$17.40	$17.44	$17.25	$17.30	686,700	—	—	—	—	—
2024-02-06	$16.90	$17.42	$16.87	$17.40	800,800	—	—	—	—	—
2024-02-05	$16.97	$17.17	$16.83	$16.95	617,000	—	—	—	—	—
2024-02-02	$17.16	$17.41	$17.00	$17.26	665,100	—	—	—	—	—
2024-02-01	$17.24	$17.46	$17.08	$17.46	908,400	—	—	—	—	—
2024-01-31	$17.60	$17.74	$17.23	$17.27	853,000	—	—	—	—	—
2024-01-30	$17.65	$17.77	$17.53	$17.60	750,700	—	—	—	—	—
2024-01-29	$17.62	$17.77	$17.50	$17.75	664,800	—	—	—	—	—
2024-01-26	$17.92	$17.92	$17.61	$17.66	576,500	—	—	—	—	—
2024-01-25	$17.58	$17.81	$17.50	$17.80	993,300	—	—	—	—	—
2024-01-24	$17.75	$17.75	$17.24	$17.30	935,200	—	—	—	—	—
2024-01-23	$17.67	$17.67	$17.38	$17.51	754,700	—	—	—	—	—
2024-01-22	$17.59	$17.77	$17.46	$17.53	720,700	—	—	—	—	—
2024-01-19	$17.43	$17.57	$17.23	$17.48	846,900	—	—	—	—	—
2024-01-18	$17.49	$17.49	$17.16	$17.31	565,300	—	—	—	—	—
2024-01-17	$17.36	$17.66	$17.25	$17.44	729,000	—	—	—	—	—
2024-01-16	$17.71	$17.82	$17.54	$17.66	839,900	—	—	—	—	—
2024-01-12	$18.10	$18.12	$17.80	$17.88	576,500	—	—	—	—	—
2024-01-11	$17.92	$18.03	$17.81	$17.89	744,400	—	—	—	—	—
2024-01-10	$17.97	$18.11	$17.97	$18.05	860,100	—	—	—	—	—
2024-01-09	$17.83	$18.05	$17.81	$18.03	890,200	—	—	—	—	—
2024-01-08	$17.99	$18.19	$17.92	$18.10	764,000	—	—	—	—	—
2024-01-05	$17.96	$18.21	$17.85	$17.96	1,096,800	—	—	—	—	—
2024-01-04	$18.06	$18.18	$17.85	$18.10	2,311,000	—	—	—	—	—
2024-01-03	$18.06	$18.10	$17.78	$17.95	1,124,100	—	—	—	—	—
2024-01-02	$18.11	$18.40	$18.07	$18.25	994,600	—	—	—	—	—
2023-12-29	$18.54	$18.62	$18.30	$18.30	818,800	—	—	—	—	—
2023-12-28	$18.51	$18.72	$18.51	$18.66	625,500	—	—	—	—	—
2023-12-27	$18.65	$18.69	$18.49	$18.62	686,500	—	—	—	—	—
2023-12-26	$18.54	$18.75	$18.44	$18.66	1,015,600	—	—	—	—	—
2023-12-22	$18.64	$18.79	$18.40	$18.47	1,075,000	—	—	—	—	—
2023-12-21	$18.69	$18.69	$18.35	$18.50	1,157,000	—	—	—	—	—
2023-12-20	$18.42	$18.76	$18.25	$18.25	1,495,900	—	—	—	—	—
2023-12-19	$18.41	$18.51	$18.21	$18.42	1,856,300	—	—	—	—	—
2023-12-18	$18.67	$18.67	$18.31	$18.36	1,240,400	—	—	—	—	—
2023-12-15	$18.68	$18.74	$18.28	$18.51	2,738,300	—	—	—	—	—
2023-12-14	$18.49	$18.69	$18.11	$18.68	2,022,600	—	—	—	$0.16	—
2023-12-13	$17.30	$18.22	$17.15	$18.08	1,190,500	—	—	—	—	—
2023-12-12	$17.24	$17.38	$17.14	$17.29	689,400	—	—	—	—	—
2023-12-11	$17.43	$17.45	$17.13	$17.26	1,417,100	—	—	—	—	—
2023-12-08	$17.32	$17.42	$17.12	$17.41	668,200	—	—	—	—	—
2023-12-07	$17.34	$17.46	$17.20	$17.35	1,130,800	—	—	—	—	—
2023-12-06	$17.57	$17.71	$17.34	$17.36	819,600	—	—	—	—	—
2023-12-05	$17.58	$17.58	$17.32	$17.44	692,000	—	—	—	—	—
2023-12-04	$17.26	$17.66	$17.22	$17.64	807,300	—	—	—	—	—
2023-12-01	$16.72	$17.42	$16.65	$17.34	1,418,800	—	—	—	—	—
2023-11-30	$16.55	$16.79	$16.51	$16.75	999,200	—	—	—	—	—
2023-11-29	$16.89	$16.98	$16.49	$16.52	971,600	—	—	—	—	—
2023-11-28	$16.61	$16.74	$16.48	$16.68	720,800	—	—	—	—	—
2023-11-27	$16.67	$16.80	$16.64	$16.67	869,500	—	—	—	—	—
2023-11-24	$16.85	$16.89	$16.68	$16.83	348,300	—	—	—	—	—
2023-11-22	$16.87	$16.94	$16.72	$16.83	605,000	—	—	—	—	—
2023-11-21	$16.71	$16.81	$16.55	$16.66	512,100	—	—	—	—	—
2023-11-20	$16.78	$16.84	$16.62	$16.84	609,400	—	—	—	—	—
2023-11-17	$16.85	$16.87	$16.67	$16.82	950,300	—	—	—	—	—
2023-11-16	$16.83	$16.92	$16.50	$16.64	585,100	—	—	—	—	—
2023-11-15	$16.79	$16.96	$16.72	$16.80	734,900	—	—	—	—	—
2023-11-14	$16.65	$17.15	$16.58	$16.88	1,395,400	—	—	—	—	—
2023-11-13	$16.00	$16.10	$15.85	$15.92	590,900	—	—	—	—	—
2023-11-10	$16.18	$16.25	$16.02	$16.16	664,400	—	—	—	—	—
2023-11-09	$16.47	$16.50	$15.94	$16.03	806,300	—	—	—	—	—
2023-11-08	$16.30	$16.44	$16.20	$16.40	775,700	—	—	—	—	—
2023-11-07	$16.70	$16.79	$16.24	$16.29	1,048,500	—	—	—	—	—
2023-11-06	$16.91	$16.93	$16.55	$16.69	896,900	—	—	—	—	—
2023-11-03	$17.08	$17.38	$16.95	$16.99	1,390,300	—	—	—	—	—
2023-11-02	$16.58	$16.80	$16.45	$16.72	1,046,700	—	—	—	—	—
2023-11-01	$15.82	$16.25	$15.70	$16.23	1,702,200	—	—	—	—	—
2023-10-31	$14.97	$15.92	$14.71	$15.86	1,904,300	—	—	—	—	—
2023-10-30	$14.65	$14.77	$14.52	$14.74	911,200	—	—	—	—	—
2023-10-27	$14.82	$14.82	$14.36	$14.47	997,500	—	—	—	—	—
2023-10-26	$14.61	$14.93	$14.61	$14.76	661,800	—	—	—	—	—
2023-10-25	$14.66	$14.77	$14.42	$14.50	686,400	—	—	—	—	—
2023-10-24	$14.65	$14.84	$14.57	$14.83	1,314,000	—	—	—	—	—
2023-10-23	$14.75	$14.88	$14.50	$14.51	827,400	—	—	—	—	—
2023-10-20	$15.11	$15.20	$14.82	$14.83	1,253,100	—	—	—	—	—
2023-10-19	$15.03	$15.38	$14.93	$15.01	959,900	—	—	—	—	—
2023-10-18	$15.38	$15.38	$15.08	$15.12	909,500	—	—	—	—	—
2023-10-17	$14.99	$15.65	$14.99	$15.46	1,192,600	—	—	—	—	—
2023-10-16	$15.10	$15.22	$14.93	$15.18	1,304,100	—	—	—	—	—
2023-10-13	$15.31	$15.35	$14.81	$14.89	1,142,300	—	—	—	—	—
2023-10-12	$15.34	$15.34	$15.07	$15.14	1,138,700	—	—	—	—	—
2023-10-11	$15.25	$15.47	$15.25	$15.40	1,127,300	—	—	—	—	—
2023-10-10	$14.89	$15.31	$14.89	$15.13	899,400	—	—	—	—	—
2023-10-09	$14.71	$15.12	$14.64	$14.94	744,300	—	—	—	—	—
2023-10-06	$14.86	$15.03	$14.60	$14.84	1,104,000	—	—	—	—	—
2023-10-05	$14.78	$15.05	$14.73	$14.99	1,360,400	—	—	—	—	—
2023-10-04	$14.70	$14.89	$14.58	$14.82	748,300	—	—	—	—	—
2023-10-03	$14.84	$14.87	$14.45	$14.63	1,339,300	—	—	—	—	—
2023-10-02	$15.18	$15.31	$14.78	$14.90	1,236,700	—	—	—	—	—
2023-09-29	$15.57	$15.62	$15.11	$15.26	1,158,400	—	—	—	—	—
2023-09-28	$15.33	$15.48	$15.29	$15.35	2,322,300	—	—	—	—	—
2023-09-27	$15.68	$15.75	$15.20	$15.28	3,783,900	—	—	—	—	—
2023-09-26	$15.75	$15.84	$15.51	$15.59	1,824,100	—	—	—	—	—
2023-09-25	$15.63	$15.88	$15.62	$15.86	948,800	—	—	—	—	—
2023-09-22	$16.08	$16.23	$15.74	$15.75	946,000	—	—	—	—	—
2023-09-21	$16.20	$16.38	$16.04	$16.04	981,100	—	—	—	—	—
2023-09-20	$16.64	$16.77	$16.33	$16.35	585,400	—	—	—	—	—
2023-09-19	$16.52	$16.66	$16.45	$16.47	1,075,800	—	—	—	—	—
2023-09-18	$16.70	$16.73	$16.38	$16.50	845,900	—	—	—	—	—
2023-09-15	$16.77	$16.81	$16.65	$16.70	2,615,300	—	—	—	—	—
2023-09-14	$16.39	$16.84	$16.36	$16.82	1,366,400	—	—	—	$0.16	—
2023-09-13	$16.45	$16.52	$16.30	$16.33	1,029,800	—	—	—	—	—
2023-09-12	$16.32	$16.50	$16.28	$16.50	662,400	—	—	—	—	—
2023-09-11	$16.55	$16.60	$16.32	$16.34	705,900	—	—	—	—	—
2023-09-08	$16.64	$16.74	$16.45	$16.47	666,500	—	—	—	—	—
2023-09-07	$16.62	$16.78	$16.57	$16.62	1,127,000	—	—	—	—	—
2023-09-06	$16.36	$16.64	$16.23	$16.60	781,500	—	—	—	—	—
2023-09-05	$16.28	$16.49	$16.23	$16.30	1,565,700	—	—	—	—	—
2023-09-01	$16.48	$16.59	$16.37	$16.43	1,113,200	—	—	—	—	—
2023-08-31	$16.19	$16.41	$16.18	$16.36	1,203,300	—	—	—	—	—
2023-08-30	$15.95	$16.28	$15.95	$16.25	1,384,800	—	—	—	—	—
2023-08-29	$15.69	$15.99	$15.62	$15.98	632,700	—	—	—	—	—
2023-08-28	$15.43	$15.91	$15.43	$15.71	944,900	—	—	—	—	—
2023-08-25	$15.45	$15.56	$15.33	$15.40	780,000	—	—	—	—	—
2023-08-24	$15.29	$15.62	$15.26	$15.40	1,397,700	—	—	—	—	—
2023-08-23	$15.35	$15.47	$15.23	$15.35	1,200,200	—	—	—	—	—
2023-08-22	$15.47	$15.49	$15.17	$15.26	1,356,100	—	—	—	—	—
2023-08-21	$15.76	$15.77	$15.20	$15.38	1,457,800	—	—	—	—	—
2023-08-18	$15.71	$15.95	$15.71	$15.80	1,305,700	—	—	—	—	—
2023-08-17	$16.35	$16.39	$15.85	$15.86	1,242,900	—	—	—	—	—
2023-08-16	$16.66	$16.73	$16.27	$16.28	934,100	—	—	—	—	—
2023-08-15	$16.82	$16.85	$16.58	$16.64	616,200	—	—	—	—	—
2023-08-14	$17.07	$17.15	$16.93	$16.95	564,500	—	—	—	—	—
2023-08-11	$17.17	$17.17	$16.98	$17.10	889,000	—	—	—	—	—
2023-08-10	$17.21	$17.42	$17.12	$17.24	744,100	—	—	—	—	—
2023-08-09	$17.08	$17.40	$17.01	$17.23	694,400	—	—	—	—	—
2023-08-08	$17.13	$17.19	$17.01	$17.15	664,900	—	—	—	—	—
2023-08-07	$17.21	$17.40	$17.09	$17.37	919,200	—	—	—	—	—
2023-08-04	$17.58	$17.68	$17.15	$17.27	1,135,300	—	—	—	—	—
2023-08-03	$17.58	$17.58	$17.25	$17.53	1,553,800	—	—	—	—	—
2023-08-02	$16.99	$17.56	$16.99	$17.54	1,233,300	—	—	—	—	—
2023-08-01	$16.99	$17.26	$16.85	$17.24	1,314,900	—	—	—	—	—
2023-07-31	$16.82	$17.02	$16.73	$17.01	726,500	—	—	—	—	—
2023-07-28	$16.91	$16.92	$16.73	$16.82	603,600	—	—	—	—	—
2023-07-27	$17.10	$17.20	$16.65	$16.72	890,700	—	—	—	—	—
2023-07-26	$16.90	$17.11	$16.85	$17.06	590,800	—	—	—	—	—
2023-07-25	$17.00	$17.11	$16.84	$16.99	745,200	—	—	—	—	—
2023-07-24	$16.99	$17.16	$16.98	$17.10	618,000	—	—	—	—	—
2023-07-21	$17.00	$17.08	$16.81	$16.93	1,046,700	—	—	—	—	—
2023-07-20	$16.85	$16.95	$16.63	$16.91	602,000	—	—	—	—	—
2023-07-19	$16.64	$16.82	$16.55	$16.78	599,900	—	—	—	—	—
2023-07-18	$16.46	$16.55	$16.29	$16.50	603,800	—	—	—	—	—
2023-07-17	$16.14	$16.43	$16.14	$16.39	863,000	—	—	—	—	—
2023-07-14	$16.24	$16.29	$16.06	$16.22	868,600	—	—	—	—	—
2023-07-13	$16.56	$16.57	$16.29	$16.29	1,603,800	—	—	—	—	—
2023-07-12	$16.66	$16.77	$16.53	$16.56	1,351,800	—	—	—	—	—
2023-07-11	$15.97	$16.48	$15.87	$16.40	1,669,000	—	—	—	—	—
2023-07-10	$15.53	$15.78	$15.52	$15.77	1,010,400	—	—	—	—	—
2023-07-07	$15.65	$15.81	$15.58	$15.60	702,400	—	—	—	—	—
2023-07-06	$15.46	$15.70	$15.21	$15.68	754,600	—	—	—	—	—
2023-07-05	$15.55	$15.85	$15.35	$15.68	866,900	—	—	—	—	—
2023-07-03	$15.39	$15.74	$15.39	$15.72	345,300	—	—	—	—	—
2023-06-30	$15.57	$15.60	$15.23	$15.43	1,105,200	—	—	—	—	—
2023-06-29	$14.91	$15.40	$14.86	$15.40	882,100	—	—	—	—	—
2023-06-28	$15.07	$15.07	$14.88	$14.96	1,115,400	—	—	—	—	—
2023-06-27	$14.81	$15.10	$14.71	$15.09	785,900	—	—	—	—	—
2023-06-26	$14.21	$14.79	$14.21	$14.76	947,700	—	—	—	—	—
2023-06-23	$14.34	$14.49	$14.13	$14.27	1,912,800	—	—	—	—	—
2023-06-22	$14.91	$14.91	$14.49	$14.54	1,426,600	—	—	—	—	—
2023-06-21	$15.05	$15.14	$14.82	$14.85	2,091,100	—	—	—	—	—
2023-06-20	$15.24	$15.42	$15.03	$15.15	1,829,400	—	—	—	—	—
2023-06-16	$15.35	$15.35	$15.06	$15.27	2,643,700	—	—	—	—	—
2023-06-15	$14.84	$15.15	$14.76	$15.14	1,223,000	—	—	—	—	—
2023-06-14	$14.84	$15.06	$14.82	$14.94	1,672,100	—	—	—	$0.16	—
2023-06-13	$14.83	$15.09	$14.82	$14.91	875,600	—	—	—	—	—
2023-06-12	$14.85	$14.98	$14.73	$14.88	583,600	—	—	—	—	—
2023-06-09	$14.85	$14.93	$14.78	$14.87	678,100	—	—	—	—	—
2023-06-08	$14.98	$15.05	$14.62	$14.92	821,700	—	—	—	—	—
2023-06-07	$14.44	$15.08	$14.41	$14.99	991,900	—	—	—	—	—
2023-06-06	$13.81	$14.35	$13.77	$14.30	849,600	—	—	—	—	—
2023-06-05	$13.72	$13.85	$13.55	$13.77	1,277,000	—	—	—	—	—
2023-06-02	$13.56	$13.98	$13.47	$13.90	769,100	—	—	—	—	—
2023-06-01	$13.38	$13.41	$13.12	$13.33	1,484,500	—	—	—	—	—
2023-05-31	$13.26	$13.35	$13.17	$13.33	1,821,800	—	—	—	—	—
2023-05-30	$13.45	$13.52	$13.21	$13.28	584,400	—	—	—	—	—
2023-05-26	$13.23	$13.42	$13.16	$13.39	649,500	—	—	—	—	—
2023-05-25	$13.34	$13.38	$13.13	$13.25	910,900	—	—	—	—	—
2023-05-24	$13.79	$13.79	$13.40	$13.45	889,000	—	—	—	—	—
2023-05-23	$13.88	$14.19	$13.79	$13.83	743,200	—	—	—	—	—
2023-05-22	$13.72	$13.90	$13.59	$13.87	675,200	—	—	—	—	—
2023-05-19	$13.99	$13.99	$13.58	$13.60	965,000	—	—	—	—	—
2023-05-18	$13.93	$14.15	$13.75	$13.83	1,020,700	—	—	—	—	—
2023-05-17	$13.82	$14.03	$13.70	$13.96	807,300	—	—	—	—	—
2023-05-16	$14.30	$14.39	$13.69	$13.70	726,500	—	—	—	—	—
2023-05-15	$14.21	$14.44	$14.15	$14.33	585,800	—	—	—	—	—
2023-05-12	$14.24	$14.27	$14.09	$14.21	508,400	—	—	—	—	—
2023-05-11	$14.20	$14.28	$14.12	$14.22	662,300	—	—	—	—	—
2023-05-10	$14.48	$14.56	$14.18	$14.36	786,300	—	—	—	—	—
2023-05-09	$14.24	$14.41	$14.02	$14.30	1,022,600	—	—	—	—	—
2023-05-08	$14.57	$14.65	$14.38	$14.50	766,400	—	—	—	—	—
2023-05-05	$14.60	$14.68	$14.37	$14.61	685,600	—	—	—	—	—
2023-05-04	$14.16	$14.50	$14.06	$14.38	1,087,800	—	—	—	—	—
2023-05-03	$14.36	$14.68	$14.26	$14.27	1,173,700	—	—	—	—	—
2023-05-02	$14.41	$14.48	$14.10	$14.26	1,085,500	—	—	—	—	—
2023-05-01	$14.62	$14.72	$14.43	$14.51	629,900	—	—	—	—	—
2023-04-28	$14.25	$14.81	$14.25	$14.67	1,057,700	—	—	—	—	—
2023-04-27	$14.09	$14.39	$14.08	$14.29	573,600	—	—	—	—	—
2023-04-26	$14.22	$14.45	$14.02	$14.08	580,900	—	—	—	—	—
2023-04-25	$14.41	$14.53	$14.34	$14.38	695,900	—	—	—	—	—
2023-04-24	$14.75	$14.75	$14.39	$14.54	473,400	—	—	—	—	—
2023-04-21	$14.79	$14.79	$14.51	$14.73	712,500	—	—	—	—	—
2023-04-20	$14.63	$14.83	$14.59	$14.74	1,147,800	—	—	—	—	—
2023-04-19	$14.33	$14.80	$14.26	$14.76	2,386,700	—	—	—	—	—
2023-04-18	$14.46	$14.61	$14.34	$14.46	1,014,500	—	—	—	—	—
2023-04-17	$14.26	$14.49	$14.14	$14.43	1,379,800	—	—	—	—	—
2023-04-14	$14.44	$14.55	$14.06	$14.20	846,000	—	—	—	—	—
2023-04-13	$14.50	$14.50	$14.15	$14.41	718,700	—	—	—	—	—
2023-04-12	$14.82	$14.82	$14.36	$14.41	890,600	—	—	—	—	—
2023-04-11	$14.75	$14.81	$14.56	$14.64	746,100	—	—	—	—	—
2023-04-10	$14.67	$14.81	$14.45	$14.68	840,900	—	—	—	—	—
2023-04-06	$14.67	$14.76	$14.51	$14.74	585,300	—	—	—	—	—
2023-04-05	$14.55	$14.63	$14.45	$14.57	589,600	—	—	—	—	—
2023-04-04	$14.86	$14.88	$14.52	$14.64	1,169,200	—	—	—	—	—
2023-04-03	$15.08	$15.26	$14.78	$14.84	1,273,200	—	—	—	—	—
2023-03-31	$14.60	$15.08	$14.60	$15.06	1,359,500	—	—	—	—	—
2023-03-30	$14.58	$14.65	$14.31	$14.44	717,000	—	—	—	—	—
2023-03-29	$14.39	$14.47	$14.24	$14.40	856,600	—	—	—	—	—
2023-03-28	$14.00	$14.27	$13.93	$14.21	807,800	—	—	—	—	—
2023-03-27	$14.40	$14.42	$14.05	$14.12	1,173,800	—	—	—	—	—
2023-03-24	$13.63	$14.21	$13.56	$14.19	1,518,100	—	—	—	—	—
2023-03-23	$13.61	$14.11	$13.58	$13.69	1,273,400	—	—	—	—	—
2023-03-22	$14.17	$14.17	$13.55	$13.58	1,263,400	—	—	—	—	—
2023-03-21	$14.12	$14.44	$14.10	$14.25	1,595,100	—	—	—	—	—
2023-03-20	$13.55	$14.03	$13.55	$13.90	1,153,500	—	—	—	—	—
2023-03-17	$13.70	$13.70	$13.40	$13.44	2,105,400	—	—	—	—	—
2023-03-16	$13.94	$13.94	$13.40	$13.79	1,866,300	—	—	—	—	—
2023-03-15	$13.76	$14.12	$13.76	$14.11	1,571,800	—	—	—	—	—
2023-03-14	$14.40	$14.46	$13.97	$14.12	845,500	—	—	—	$0.16	—
2023-03-13	$13.73	$14.11	$13.64	$14.05	1,638,900	—	—	—	—	—
2023-03-10	$14.47	$14.49	$13.88	$13.98	906,600	—	—	—	—	—
2023-03-09	$14.88	$14.91	$14.53	$14.53	900,800	—	—	—	—	—
2023-03-08	$14.83	$15.01	$14.75	$14.86	1,354,100	—	—	—	—	—
2023-03-07	$15.32	$15.37	$14.69	$14.85	1,312,600	—	—	—	—	—
2023-03-06	$15.46	$15.52	$15.23	$15.32	1,047,100	—	—	—	—	—
2023-03-03	$15.46	$15.51	$15.31	$15.46	898,100	—	—	—	—	—
2023-03-02	$15.25	$15.35	$15.19	$15.30	575,200	—	—	—	—	—
2023-03-01	$15.35	$15.39	$15.04	$15.37	555,800	—	—	—	—	—
2023-02-28	$15.47	$15.66	$15.40	$15.40	962,600	—	—	—	—	—
2023-02-27	$15.73	$15.74	$15.30	$15.48	1,267,800	—	—	—	—	—
2023-02-24	$15.30	$15.50	$15.22	$15.49	749,000	—	—	—	—	—
2023-02-23	$15.43	$15.53	$15.15	$15.50	769,700	—	—	—	—	—
2023-02-22	$15.25	$15.48	$15.19	$15.29	937,500	—	—	—	—	—
2023-02-21	$15.64	$15.73	$15.26	$15.31	620,100	—	—	—	—	—
2023-02-17	$15.92	$15.92	$15.72	$15.82	699,600	—	—	—	—	—
2023-02-16	$15.68	$15.98	$15.59	$15.90	773,600	—	—	—	—	—
2023-02-15	$15.81	$16.02	$15.75	$15.93	805,700	—	—	—	—	—
2023-02-14	$15.66	$16.14	$15.54	$15.94	1,270,000	—	—	—	—	—
2023-02-13	$15.73	$15.91	$15.63	$15.88	626,200	—	—	—	—	—
2023-02-10	$15.41	$15.67	$15.36	$15.63	1,340,200	—	—	—	—	—
2023-02-09	$16.10	$16.11	$15.51	$15.51	1,190,000	—	—	—	—	—
2023-02-08	$15.95	$16.11	$15.90	$16.01	862,000	—	—	—	—	—
2023-02-07	$15.80	$16.25	$15.69	$16.08	1,465,600	—	—	—	—	—
2023-02-06	$16.01	$16.02	$15.67	$15.95	980,200	—	—	—	—	—
2023-02-03	$16.11	$16.17	$15.93	$16.09	902,000	—	—	—	—	—
2023-02-02	$16.18	$16.55	$16.12	$16.31	1,188,300	—	—	—	—	—
2023-02-01	$15.69	$16.14	$15.59	$15.98	1,501,100	—	—	—	—	—
2023-01-31	$15.51	$15.84	$15.45	$15.75	1,654,600	—	—	—	—	—
2023-01-30	$15.66	$15.75	$15.48	$15.51	445,900	—	—	—	—	—
2023-01-27	$15.57	$15.88	$15.55	$15.80	722,100	—	—	—	—	—
2023-01-26	$15.53	$15.59	$15.28	$15.57	793,100	—	—	—	—	—
2023-01-25	$15.48	$15.50	$15.31	$15.40	1,352,100	—	—	—	—	—
2023-01-24	$15.45	$15.73	$15.45	$15.51	417,200	—	—	—	—	—
2023-01-23	$15.22	$15.65	$15.19	$15.59	563,100	—	—	—	—	—
2023-01-20	$15.17	$15.32	$14.93	$15.29	632,400	—	—	—	—	—
2023-01-19	$15.14	$15.24	$14.96	$15.12	726,500	—	—	—	—	—
2023-01-18	$15.67	$15.73	$15.07	$15.20	823,900	—	—	—	—	—
2023-01-17	$15.53	$15.63	$15.42	$15.62	447,700	—	—	—	—	—
2023-01-13	$15.30	$15.55	$15.29	$15.50	615,200	—	—	—	—	—
2023-01-12	$15.12	$15.50	$14.95	$15.45	562,100	—	—	—	—	—
2023-01-11	$14.38	$15.01	$14.36	$14.99	1,228,100	—	—	—	—	—
2023-01-10	$14.27	$14.29	$13.99	$14.17	821,200	—	—	—	—	—
2023-01-09	$14.58	$14.70	$14.36	$14.41	566,900	—	—	—	—	—
2023-01-06	$14.35	$14.71	$14.32	$14.65	781,700	—	—	—	—	—
2023-01-05	$14.68	$14.68	$14.19	$14.26	715,900	—	—	—	—	—
2023-01-04	$14.43	$14.90	$14.33	$14.72	1,061,800	—	—	—	—	—
2023-01-03	$14.25	$14.45	$14.08	$14.25	757,600	—	—	—	—	—
2022-12-30	$13.97	$14.19	$13.96	$14.09	625,600	—	—	—	—	—
2022-12-29	$14.07	$14.19	$13.99	$14.14	573,000	—	—	—	—	—
2022-12-28	$14.27	$14.30	$13.90	$13.91	899,500	—	—	—	—	—
2022-12-27	$14.18	$14.31	$14.07	$14.24	537,500	—	—	—	—	—
2022-12-23	$13.72	$14.19	$13.72	$14.14	510,800	—	—	—	—	—
2022-12-22	$13.90	$13.93	$13.56	$13.79	1,099,400	—	—	—	—	—
2022-12-21	$14.21	$14.39	$14.07	$14.07	607,200	—	—	—	—	—
2022-12-20	$14.04	$14.22	$13.94	$14.08	676,600	—	—	—	—	—
2022-12-19	$14.34	$14.41	$14.11	$14.15	594,100	—	—	—	—	—
2022-12-16	$14.42	$14.61	$14.11	$14.35	1,867,400	—	—	—	—	—
2022-12-15	$14.95	$14.99	$14.57	$14.72	1,391,700	—	—	—	—	—
2022-12-14	$15.15	$15.41	$15.06	$15.23	1,240,700	—	—	—	$0.16	—
2022-12-13	$15.62	$15.74	$15.10	$15.29	1,336,700	—	—	—	—	—
2022-12-12	$15.24	$15.24	$14.88	$15.09	818,300	—	—	—	—	—
2022-12-09	$14.97	$15.13	$14.91	$15.11	866,300	—	—	—	—	—
2022-12-08	$14.90	$15.08	$14.88	$15.03	909,700	—	—	—	—	—
2022-12-07	$14.77	$15.00	$14.67	$14.91	993,400	—	—	—	—	—
2022-12-06	$14.80	$14.94	$14.74	$14.82	888,000	—	—	—	—	—
2022-12-05	$15.16	$15.19	$14.82	$14.86	759,700	—	—	—	—	—
2022-12-02	$15.27	$15.49	$15.23	$15.35	683,300	—	—	—	—	—
2022-12-01	$15.83	$15.96	$15.30	$15.47	1,114,800	—	—	—	—	—
2022-11-30	$15.58	$15.74	$15.37	$15.73	1,300,800	—	—	—	—	—
2022-11-29	$14.99	$15.66	$14.87	$15.64	1,119,700	—	—	—	—	—
2022-11-28	$15.28	$15.36	$14.92	$14.99	951,200	—	—	—	—	—
2022-11-25	$15.40	$15.44	$15.34	$15.36	217,100	—	—	—	—	—
2022-11-23	$15.40	$15.50	$15.26	$15.38	518,400	—	—	—	—	—
2022-11-22	$15.09	$15.41	$15.04	$15.37	946,800	—	—	—	—	—
2022-11-21	$15.01	$15.14	$14.93	$14.99	422,900	—	—	—	—	—
2022-11-18	$15.32	$15.38	$15.10	$15.12	903,600	—	—	—	—	—
2022-11-17	$14.82	$14.98	$14.68	$14.97	1,030,100	—	—	—	—	—
2022-11-16	$15.22	$15.24	$14.92	$15.00	689,100	—	—	—	—	—
2022-11-15	$15.25	$15.37	$15.10	$15.28	611,600	—	—	—	—	—
2022-11-14	$15.05	$15.19	$14.95	$15.01	738,200	—	—	—	—	—
2022-11-11	$15.07	$15.24	$14.97	$15.17	832,100	—	—	—	—	—
2022-11-10	$14.84	$15.27	$14.80	$15.03	1,226,400	—	—	—	—	—
2022-11-09	$14.38	$14.47	$14.14	$14.24	1,250,000	—	—	—	—	—
2022-11-08	$14.33	$14.49	$14.12	$14.41	1,704,200	—	—	—	—	—
2022-11-07	$14.56	$14.63	$14.10	$14.34	1,098,900	—	—	—	—	—
2022-11-04	$14.10	$14.44	$13.98	$14.41	1,124,600	—	—	—	—	—
2022-11-03	$13.11	$13.95	$12.98	$13.80	1,362,700	—	—	—	—	—
2022-11-02	$14.03	$14.28	$13.74	$13.81	1,220,000	—	—	—	—	—
2022-11-01	$14.26	$14.39	$14.09	$14.14	1,231,300	—	—	—	—	—
2022-10-31	$14.11	$14.28	$14.04	$14.12	1,816,800	—	—	—	—	—
2022-10-28	$14.06	$14.26	$13.99	$14.20	1,002,800	—	—	—	—	—
2022-10-27	$14.19	$14.38	$14.04	$14.07	662,100	—	—	—	—	—
2022-10-26	$14.25	$14.29	$13.98	$14.02	663,900	—	—	—	—	—
2022-10-25	$13.57	$14.20	$13.57	$14.11	751,100	—	—	—	—	—
2022-10-24	$13.54	$13.59	$13.34	$13.54	970,100	—	—	—	—	—
2022-10-21	$13.12	$13.47	$12.99	$13.43	999,800	—	—	—	—	—
2022-10-20	$13.32	$13.43	$12.94	$13.05	1,351,600	—	—	—	—	—
2022-10-19	$13.61	$13.77	$13.30	$13.34	937,200	—	—	—	—	—
2022-10-18	$13.90	$14.01	$13.68	$13.78	630,100	—	—	—	—	—
2022-10-17	$13.68	$13.83	$13.52	$13.64	1,024,400	—	—	—	—	—
2022-10-14	$13.83	$13.95	$13.28	$13.35	657,000	—	—	—	—	—
2022-10-13	$13.09	$13.72	$12.91	$13.64	810,800	—	—	—	—	—
2022-10-12	$13.41	$13.48	$13.22	$13.32	619,800	—	—	—	—	—
2022-10-11	$13.16	$13.52	$13.06	$13.41	1,042,100	—	—	—	—	—
2022-10-10	$13.34	$13.46	$13.17	$13.18	727,900	—	—	—	—	—
2022-10-07	$13.41	$13.47	$13.13	$13.28	566,500	—	—	—	—	—
2022-10-06	$13.52	$13.71	$13.48	$13.52	785,200	—	—	—	—	—
2022-10-05	$13.44	$13.71	$13.24	$13.66	747,200	—	—	—	—	—
2022-10-04	$13.64	$13.91	$13.56	$13.75	981,300	—	—	—	—	—
2022-10-03	$13.63	$13.67	$13.20	$13.38	952,300	—	—	—	—	—
2022-09-30	$13.19	$13.49	$13.07	$13.34	1,727,700	—	—	—	—	—
2022-09-29	$13.50	$13.52	$12.95	$13.11	1,231,100	—	—	—	—	—
2022-09-28	$13.59	$13.85	$13.44	$13.76	870,100	—	—	—	—	—
2022-09-27	$13.47	$13.55	$13.24	$13.43	1,665,000	—	—	—	—	—
2022-09-26	$13.81	$13.86	$13.19	$13.33	951,400	—	—	—	—	—
2022-09-23	$13.97	$14.02	$13.70	$13.93	790,200	—	—	—	—	—
2022-09-22	$14.66	$14.71	$14.09	$14.19	722,800	—	—	—	—	—
2022-09-21	$15.17	$15.29	$14.73	$14.73	648,100	—	—	—	—	—
2022-09-20	$15.40	$15.40	$14.92	$15.02	559,800	—	—	—	—	—
2022-09-19	$15.17	$15.52	$15.11	$15.49	612,300	—	—	—	—	—
2022-09-16	$15.21	$15.37	$14.99	$15.37	2,645,500	—	—	—	—	—
2022-09-15	$15.46	$15.67	$15.25	$15.28	792,100	—	—	—	—	—
2022-09-14	$15.60	$15.62	$15.33	$15.49	880,900	—	—	—	$0.16	—
2022-09-13	$16.20	$16.30	$15.71	$15.79	809,900	—	—	—	—	—
2022-09-12	$16.54	$16.67	$16.45	$16.60	562,500	—	—	—	—	—
2022-09-09	$16.19	$16.42	$16.16	$16.40	492,200	—	—	—	—	—
2022-09-08	$15.98	$16.28	$15.88	$16.10	609,700	—	—	—	—	—
2022-09-07	$15.81	$16.14	$15.76	$16.12	647,900	—	—	—	—	—
2022-09-06	$15.89	$15.91	$15.62	$15.82	912,200	—	—	—	—	—
2022-09-02	$15.96	$16.05	$15.66	$15.78	803,900	—	—	—	—	—
2022-09-01	$15.58	$15.78	$15.41	$15.75	803,200	—	—	—	—	—
2022-08-31	$16.01	$16.14	$15.70	$15.73	710,700	—	—	—	—	—
2022-08-30	$16.27	$16.27	$15.88	$15.91	583,900	—	—	—	—	—
2022-08-29	$16.14	$16.28	$16.07	$16.13	609,300	—	—	—	—	—
2022-08-26	$16.61	$16.78	$16.26	$16.27	613,600	—	—	—	—	—
2022-08-25	$16.39	$16.66	$16.28	$16.65	722,800	—	—	—	—	—
2022-08-24	$16.16	$16.47	$16.16	$16.30	537,600	—	—	—	—	—
2022-08-23	$16.19	$16.49	$16.16	$16.23	584,200	—	—	—	—	—
2022-08-22	$16.72	$16.75	$16.27	$16.27	1,733,800	—	—	—	—	—
2022-08-19	$17.14	$17.14	$16.76	$16.88	1,167,300	—	—	—	—	—
2022-08-18	$17.12	$17.30	$17.01	$17.23	717,100	—	—	—	—	—
2022-08-17	$17.13	$17.21	$16.92	$17.05	600,600	—	—	—	—	—
2022-08-16	$17.06	$17.53	$17.02	$17.33	1,430,900	—	—	—	—	—
2022-08-15	$16.77	$17.15	$16.74	$17.15	1,342,000	—	—	—	—	—
2022-08-12	$16.69	$16.93	$16.69	$16.90	515,000	—	—	—	—	—
2022-08-11	$16.67	$16.86	$16.47	$16.55	647,500	—	—	—	—	—
2022-08-10	$16.25	$16.52	$16.07	$16.44	1,077,300	—	—	—	—	—
2022-08-09	$16.21	$16.21	$15.85	$16.01	1,313,800	—	—	—	—	—
2022-08-08	$16.07	$16.36	$16.07	$16.26	777,400	—	—	—	—	—
2022-08-05	$15.91	$15.98	$15.63	$15.95	1,124,000	—	—	—	—	—
2022-08-04	$15.70	$15.97	$15.65	$15.96	1,189,300	—	—	—	—	—
2022-08-03	$15.82	$16.23	$15.69	$15.73	1,090,400	—	—	—	—	—
2022-08-02	$16.14	$16.21	$15.75	$15.75	710,900	—	—	—	—	—
2022-08-01	$16.24	$16.43	$16.10	$16.28	453,400	—	—	—	—	—
2022-07-29	$16.30	$16.61	$16.29	$16.43	568,600	—	—	—	—	—
2022-07-28	$15.99	$16.37	$15.99	$16.36	546,200	—	—	—	—	—
2022-07-27	$15.59	$15.92	$15.59	$15.87	815,100	—	—	—	—	—
2022-07-26	$15.73	$15.86	$15.59	$15.63	848,600	—	—	—	—	—
2022-07-25	$15.62	$15.82	$15.55	$15.80	618,300	—	—	—	—	—
2022-07-22	$15.67	$15.78	$15.50	$15.65	655,800	—	—	—	—	—
2022-07-21	$15.45	$15.60	$15.13	$15.60	600,700	—	—	—	—	—
2022-07-20	$15.29	$15.71	$15.26	$15.61	589,800	—	—	—	—	—
2022-07-19	$15.12	$15.46	$15.12	$15.38	538,100	—	—	—	—	—
2022-07-18	$14.67	$14.93	$14.61	$14.88	810,500	—	—	—	—	—
2022-07-15	$14.50	$14.58	$14.22	$14.54	1,039,100	—	—	—	—	—
2022-07-14	$14.22	$14.45	$14.22	$14.27	721,000	—	—	—	—	—
2022-07-13	$14.72	$14.81	$14.49	$14.53	1,034,000	—	—	—	—	—
2022-07-12	$14.56	$15.10	$14.56	$14.96	531,600	—	—	—	—	—
2022-07-11	$14.76	$14.85	$14.56	$14.65	557,800	—	—	—	—	—
2022-07-08	$15.07	$15.07	$14.69	$14.80	686,300	—	—	—	—	—
2022-07-07	$15.05	$15.15	$14.93	$15.02	411,100	—	—	—	—	—
2022-07-06	$15.22	$15.47	$14.86	$14.90	640,700	—	—	—	—	—
2022-07-05	$15.12	$15.36	$14.88	$15.35	782,400	—	—	—	—	—
2022-07-01	$15.10	$15.46	$15.06	$15.41	703,000	—	—	—	—	—
2022-06-30	$15.21	$15.39	$14.97	$15.21	916,300	—	—	—	—	—
2022-06-29	$15.59	$15.66	$15.26	$15.39	784,800	—	—	—	—	—
2022-06-28	$16.04	$16.24	$15.63	$15.68	788,000	—	—	—	—	—
2022-06-27	$15.72	$16.01	$15.55	$15.82	830,500	—	—	—	—	—
2022-06-24	$15.27	$15.79	$15.24	$15.69	2,153,500	—	—	—	—	—
2022-06-23	$14.93	$15.15	$14.83	$15.13	1,336,200	—	—	—	—	—
2022-06-22	$14.69	$15.11	$14.65	$14.89	987,300	—	—	—	—	—
2022-06-21	$15.01	$15.10	$14.78	$14.96	1,118,900	—	—	—	—	—
2022-06-17	$14.70	$14.92	$14.49	$14.81	1,489,200	—	—	—	—	—
2022-06-16	$14.67	$14.79	$14.40	$14.53	995,200	—	—	—	—	—
2022-06-15	$15.09	$15.36	$14.94	$15.05	1,633,000	—	—	—	—	—
2022-06-14	$15.21	$15.27	$14.75	$14.91	1,110,500	—	—	—	$0.16	—
2022-06-13	$16.27	$16.31	$15.34	$15.39	875,300	—	—	—	—	—
2022-06-10	$16.77	$17.03	$16.62	$16.66	1,259,100	—	—	—	—	—
2022-06-09	$17.73	$17.73	$17.01	$17.06	874,500	—	—	—	—	—
2022-06-08	$18.01	$18.02	$17.58	$17.74	824,800	—	—	—	—	—
2022-06-07	$17.99	$18.21	$17.76	$18.19	1,056,700	—	—	—	—	—
2022-06-06	$18.46	$18.51	$18.09	$18.14	1,064,600	—	—	—	—	—
2022-06-03	$18.35	$18.47	$18.14	$18.27	609,500	—	—	—	—	—
2022-06-02	$18.17	$18.50	$18.00	$18.47	605,300	—	—	—	—	—
2022-06-01	$18.91	$18.91	$18.01	$18.27	1,001,000	—	—	—	—	—
2022-05-31	$18.57	$18.90	$18.47	$18.85	1,465,200	—	—	—	—	—
2022-05-27	$18.68	$18.81	$18.62	$18.78	752,000	—	—	—	—	—
2022-05-26	$18.63	$18.78	$18.49	$18.52	720,000	—	—	—	—	—
2022-05-25	$18.24	$18.59	$18.10	$18.45	904,100	—	—	—	—	—
2022-05-24	$17.70	$18.30	$17.29	$18.25	1,881,000	—	—	—	—	—
2022-05-23	$17.69	$17.91	$17.35	$17.72	1,244,800	—	—	—	—	—
2022-05-20	$18.35	$18.37	$17.09	$17.49	1,949,000	—	—	—	—	—
2022-05-19	$18.74	$19.03	$18.17	$18.17	1,320,300	—	—	—	—	—
2022-05-18	$19.36	$19.52	$18.85	$18.93	1,702,800	—	—	—	—	—
2022-05-17	$19.07	$19.71	$18.97	$19.53	1,072,800	—	—	—	—	—
2022-05-16	$18.29	$18.99	$18.21	$18.84	1,331,100	—	—	—	—	—
2022-05-13	$17.86	$18.31	$17.71	$18.31	1,187,900	—	—	—	—	—
2022-05-12	$17.45	$17.83	$17.29	$17.81	1,031,000	—	—	—	—	—
2022-05-11	$17.70	$18.01	$17.34	$17.41	1,026,500	—	—	—	—	—
2022-05-10	$18.19	$18.33	$17.33	$17.61	1,038,100	—	—	—	—	—
2022-05-09	$18.71	$18.86	$17.92	$17.99	855,400	—	—	—	—	—
2022-05-06	$19.11	$19.34	$18.60	$18.89	852,800	—	—	—	—	—
2022-05-05	$19.01	$19.38	$18.78	$19.02	1,174,900	—	—	—	—	—
2022-05-04	$18.81	$19.41	$18.62	$19.31	1,163,900	—	—	—	—	—
2022-05-03	$18.32	$18.82	$18.24	$18.72	769,900	—	—	—	—	—
2022-05-02	$18.76	$18.89	$17.98	$18.30	857,200	—	—	—	—	—
2022-04-29	$19.12	$19.31	$18.66	$18.69	1,323,000	—	—	—	—	—
2022-04-28	$19.07	$19.44	$18.82	$19.24	557,900	—	—	—	—	—
2022-04-27	$18.98	$19.17	$18.80	$18.91	887,600	—	—	—	—	—
2022-04-26	$18.90	$19.19	$18.84	$18.98	1,106,600	—	—	—	—	—
2022-04-25	$19.27	$19.27	$18.69	$19.01	1,549,600	—	—	—	—	—
2022-04-22	$19.57	$19.63	$19.25	$19.27	655,500	—	—	—	—	—
2022-04-21	$19.74	$19.82	$19.50	$19.57	765,000	—	—	—	—	—
2022-04-20	$19.63	$19.85	$19.49	$19.60	596,500	—	—	—	—	—
2022-04-19	$19.30	$19.55	$19.30	$19.39	696,200	—	—	—	—	—
2022-04-18	$19.09	$19.36	$19.09	$19.23	491,700	—	—	—	—	—
2022-04-14	$19.19	$19.51	$19.17	$19.19	440,400	—	—	—	—	—
2022-04-13	$19.11	$19.31	$19.00	$19.17	606,000	—	—	—	—	—
2022-04-12	$18.71	$19.17	$18.66	$19.01	1,248,400	—	—	—	—	—
2022-04-11	$18.73	$18.90	$18.52	$18.65	640,700	—	—	—	—	—
2022-04-08	$18.61	$18.82	$18.45	$18.67	901,600	—	—	—	—	—
2022-04-07	$18.71	$18.77	$18.42	$18.61	1,286,500	—	—	—	—	—
2022-04-06	$18.47	$18.74	$18.27	$18.69	821,500	—	—	—	—	—
2022-04-05	$19.01	$19.21	$18.51	$18.57	503,800	—	—	—	—	—
2022-04-04	$19.16	$19.16	$18.69	$19.06	678,300	—	—	—	—	—
2022-04-01	$19.11	$19.24	$18.91	$19.21	563,000	—	—	—	—	—
2022-03-31	$19.50	$19.67	$19.08	$19.10	717,400	—	—	—	—	—
2022-03-30	$19.52	$19.64	$19.33	$19.37	479,000	—	—	—	—	—
2022-03-29	$19.16	$19.57	$19.09	$19.56	1,044,300	—	—	—	—	—
2022-03-28	$18.93	$18.93	$18.69	$18.90	445,300	—	—	—	—	—
2022-03-25	$18.52	$18.98	$18.52	$18.92	427,200	—	—	—	—	—
2022-03-24	$18.79	$18.79	$18.47	$18.53	506,200	—	—	—	—	—
2022-03-23	$18.95	$18.98	$18.74	$18.74	528,500	—	—	—	—	—
2022-03-22	$19.06	$19.31	$18.99	$19.05	779,100	—	—	—	—	—
2022-03-21	$18.91	$19.09	$18.67	$18.87	1,164,600	—	—	—	—	—
2022-03-18	$18.69	$18.88	$18.45	$18.87	1,564,600	—	—	—	—	—
2022-03-17	$18.59	$18.85	$18.49	$18.64	614,200	—	—	—	—	—
2022-03-16	$18.68	$18.80	$18.28	$18.69	727,000	—	—	—	—	—
2022-03-15	$18.37	$18.53	$18.14	$18.42	859,600	—	—	—	—	—
2022-03-14	$18.33	$18.34	$17.95	$18.15	582,700	—	—	—	$0.16	—
2022-03-11	$18.51	$18.64	$18.23	$18.36	687,000	—	—	—	—	—
2022-03-10	$18.25	$18.44	$18.08	$18.40	689,700	—	—	—	—	—
2022-03-09	$18.81	$19.12	$18.48	$18.53	811,900	—	—	—	—	—
2022-03-08	$18.16	$18.60	$18.05	$18.58	851,700	—	—	—	—	—
2022-03-07	$18.56	$18.56	$18.01	$18.05	738,800	—	—	—	—	—
2022-03-04	$18.39	$18.58	$18.13	$18.53	618,200	—	—	—	—	—
2022-03-03	$18.54	$18.61	$18.24	$18.59	788,400	—	—	—	—	—
2022-03-02	$18.12	$18.47	$17.96	$18.38	652,900	—	—	—	—	—
2022-03-01	$18.18	$18.38	$17.69	$17.98	1,012,800	—	—	—	—	—
2022-02-28	$18.18	$18.47	$17.96	$18.22	1,063,500	—	—	—	—	—
2022-02-25	$18.19	$18.53	$17.98	$18.52	901,500	—	—	—	—	—
2022-02-24	$17.24	$18.12	$17.18	$18.06	974,600	—	—	—	—	—
2022-02-23	$18.19	$18.31	$17.61	$17.64	716,400	—	—	—	—	—
2022-02-22	$18.09	$18.31	$17.78	$18.05	1,064,800	—	—	—	—	—
2022-02-18	$18.19	$18.57	$18.05	$18.14	1,711,800	—	—	—	—	—
2022-02-17	$18.39	$18.84	$18.08	$18.31	24,270,800	—	—	—	—	—
2022-02-16	$18.71	$18.89	$18.31	$18.67	4,281,900	—	—	—	—	—
2022-02-15	$17.52	$17.66	$17.38	$17.49	760,000	—	—	—	—	—
2022-02-14	$17.57	$17.66	$16.97	$17.32	985,600	—	—	—	—	—
2022-02-11	$17.75	$17.99	$17.39	$17.56	698,200	—	—	—	—	—
2022-02-10	$17.61	$18.18	$17.50	$17.69	798,100	—	—	—	—	—
2022-02-09	$17.81	$17.99	$17.76	$17.94	747,700	—	—	—	—	—
2022-02-08	$17.56	$17.85	$17.56	$17.66	481,300	—	—	—	—	—
2022-02-07	$17.67	$17.76	$17.54	$17.60	406,400	—	—	—	—	—
2022-02-04	$17.69	$17.90	$17.31	$17.64	622,400	—	—	—	—	—
2022-02-03	$18.18	$18.32	$17.93	$17.95	630,500	—	—	—	—	—
2022-02-02	$18.04	$18.44	$18.04	$18.31	698,400	—	—	—	—	—
2022-02-01	$18.17	$18.34	$17.80	$18.11	855,600	—	—	—	—	—
2022-01-31	$18.18	$18.24	$17.69	$18.24	1,258,400	—	—	—	—	—
2022-01-28	$17.82	$18.40	$17.53	$18.39	561,400	—	—	—	—	—
2022-01-27	$18.25	$18.47	$17.72	$17.88	595,100	—	—	—	—	—
2022-01-26	$18.45	$18.82	$18.05	$18.16	621,500	—	—	—	—	—
2022-01-25	$18.02	$18.50	$17.73	$18.30	522,200	—	—	—	—	—
2022-01-24	$17.92	$18.37	$17.44	$18.29	706,600	—	—	—	—	—
2022-01-21	$18.21	$18.60	$18.07	$18.20	795,800	—	—	—	—	—
2022-01-20	$18.65	$18.92	$18.21	$18.22	496,600	—	—	—	—	—
2022-01-19	$19.18	$19.27	$18.65	$18.69	815,000	—	—	—	—	—
2022-01-18	$19.30	$19.47	$19.08	$19.16	557,800	—	—	—	—	—
2022-01-14	$19.61	$19.68	$19.30	$19.48	344,100	—	—	—	—	—
2022-01-13	$19.59	$19.96	$19.58	$19.76	516,800	—	—	—	—	—
2022-01-12	$19.48	$19.55	$19.37	$19.42	500,700	—	—	—	—	—
2022-01-11	$19.55	$19.62	$19.09	$19.47	548,800	—	—	—	—	—
2022-01-10	$19.49	$19.60	$19.28	$19.51	621,200	—	—	—	—	—
2022-01-07	$19.36	$19.75	$19.33	$19.52	1,153,400	—	—	—	—	—
2022-01-06	$19.58	$19.63	$19.25	$19.42	1,269,400	—	—	—	—	—
2022-01-05	$19.71	$19.83	$19.31	$19.35	650,500	—	—	—	—	—
2022-01-04	$19.41	$19.80	$19.34	$19.61	781,900	—	—	—	—	—
2022-01-03	$19.06	$19.41	$18.98	$19.21	555,300	—	—	—	—	—
2021-12-31	$18.86	$19.28	$18.86	$19.00	589,700	—	—	—	—	—
2021-12-30	$18.72	$19.10	$18.72	$18.86	554,300	—	—	—	—	—
2021-12-29	$18.80	$18.82	$18.55	$18.71	303,400	—	—	—	—	—
2021-12-28	$18.58	$18.79	$18.51	$18.76	396,000	—	—	—	—	—
2021-12-27	$18.30	$18.67	$18.14	$18.67	637,700	—	—	—	—	—
2021-12-23	$18.51	$18.53	$18.20	$18.35	441,200	—	—	—	—	—
2021-12-22	$18.23	$18.47	$18.16	$18.39	631,200	—	—	—	—	—
2021-12-21	$17.48	$18.18	$17.48	$18.16	692,100	—	—	—	—	—
2021-12-20	$17.45	$17.66	$17.00	$17.34	1,022,900	—	—	—	—	—
2021-12-17	$17.71	$17.94	$17.60	$17.74	1,955,300	—	—	—	—	—
2021-12-16	$17.96	$18.04	$17.58	$17.75	926,100	—	—	—	—	—
2021-12-15	$17.62	$17.92	$17.35	$17.80	1,049,000	—	—	—	—	—
2021-12-14	$17.71	$17.95	$17.40	$17.58	1,756,700	—	—	—	$0.15	—
2021-12-13	$17.91	$18.06	$17.63	$17.87	1,008,800	—	—	—	—	—
2021-12-10	$18.25	$18.34	$17.86	$18.04	629,600	—	—	—	—	—
2021-12-09	$18.39	$18.39	$18.02	$18.18	655,500	—	—	—	—	—
2021-12-08	$18.33	$18.77	$18.26	$18.63	507,400	—	—	—	—	—
2021-12-07	$18.34	$18.50	$18.22	$18.32	501,300	—	—	—	—	—
2021-12-06	$17.89	$18.26	$17.62	$18.13	722,000	—	—	—	—	—
2021-12-03	$17.51	$17.78	$17.35	$17.54	641,800	—	—	—	—	—
2021-12-02	$16.79	$17.71	$16.79	$17.56	912,000	—	—	—	—	—
2021-12-01	$17.69	$17.89	$16.61	$16.61	776,700	—	—	—	—	—
2021-11-30	$17.23	$17.45	$16.95	$17.23	1,249,900	—	—	—	—	—
2021-11-29	$17.83	$17.84	$17.26	$17.43	850,900	—	—	—	—	—
2021-11-26	$17.89	$17.92	$17.01	$17.55	707,400	—	—	—	—	—
2021-11-24	$18.48	$18.73	$18.28	$18.65	300,800	—	—	—	—	—
2021-11-23	$18.83	$18.98	$18.49	$18.49	542,700	—	—	—	—	—
2021-11-22	$18.56	$19.06	$18.20	$18.83	758,100	—	—	—	—	—
2021-11-19	$18.56	$18.57	$18.09	$18.40	767,400	—	—	—	—	—
2021-11-18	$18.47	$18.88	$18.47	$18.72	690,100	—	—	—	—	—
2021-11-17	$18.27	$18.80	$17.99	$18.62	583,800	—	—	—	—	—
2021-11-16	$18.78	$18.78	$18.19	$18.34	605,900	—	—	—	—	—
2021-11-15	$18.54	$18.73	$18.42	$18.71	391,400	—	—	—	—	—
2021-11-12	$18.81	$18.81	$18.34	$18.40	259,600	—	—	—	—	—
2021-11-11	$18.59	$18.90	$18.43	$18.78	288,100	—	—	—	—	—
2021-11-10	$18.45	$18.79	$18.45	$18.57	384,000	—	—	—	—	—
2021-11-09	$18.52	$18.73	$18.27	$18.46	415,200	—	—	—	—	—
2021-11-08	$19.42	$19.53	$18.45	$18.57	526,300	—	—	—	—	—
2021-11-05	$19.04	$19.58	$19.03	$19.34	665,800	—	—	—	—	—
2021-11-04	$18.96	$19.56	$18.52	$18.65	709,600	—	—	—	—	—
2021-11-03	$18.41	$19.01	$18.41	$18.95	675,800	—	—	—	—	—
2021-11-02	$18.34	$18.63	$18.17	$18.45	504,900	—	—	—	—	—
2021-11-01	$17.61	$18.31	$17.46	$18.25	843,200	—	—	—	—	—
2021-10-29	$17.61	$17.72	$17.41	$17.53	823,100	—	—	—	—	—
2021-10-28	$17.59	$17.68	$17.31	$17.61	714,800	—	—	—	—	—
2021-10-27	$18.07	$18.07	$17.46	$17.52	793,400	—	—	—	—	—
2021-10-26	$18.20	$18.26	$18.03	$18.10	459,200	—	—	—	—	—
2021-10-25	$18.18	$18.32	$18.08	$18.20	537,700	—	—	—	—	—
2021-10-22	$18.49	$18.57	$18.15	$18.18	371,300	—	—	—	—	—
2021-10-21	$18.71	$18.73	$18.34	$18.41	392,700	—	—	—	—	—
2021-10-20	$18.20	$18.70	$18.14	$18.69	426,500	—	—	—	—	—
2021-10-19	$18.62	$18.62	$18.24	$18.25	372,100	—	—	—	—	—
2021-10-18	$18.35	$18.65	$18.31	$18.62	311,100	—	—	—	—	—
2021-10-15	$18.89	$18.96	$18.47	$18.47	503,200	—	—	—	—	—
2021-10-14	$18.93	$18.93	$18.53	$18.59	335,700	—	—	—	—	—
2021-10-13	$18.34	$18.77	$18.18	$18.76	428,600	—	—	—	—	—
2021-10-12	$18.25	$18.59	$18.14	$18.35	877,200	—	—	—	—	—
2021-10-11	$18.51	$18.68	$18.23	$18.25	677,600	—	—	—	—	—
2021-10-08	$18.82	$18.95	$18.52	$18.52	609,100	—	—	—	—	—
2021-10-07	$18.96	$19.12	$18.76	$18.90	604,100	—	—	—	—	—
2021-10-06	$18.72	$18.85	$18.33	$18.83	394,000	—	—	—	—	—
2021-10-05	$19.33	$19.43	$18.87	$18.96	625,500	—	—	—	—	—
2021-10-04	$19.12	$19.39	$18.99	$19.28	725,900	—	—	—	—	—
2021-10-01	$18.44	$19.25	$18.35	$19.15	774,700	—	—	—	—	—
2021-09-30	$18.63	$18.63	$18.18	$18.31	1,273,200	—	—	—	—	—
2021-09-29	$18.39	$18.55	$18.22	$18.47	512,300	—	—	—	—	—
2021-09-28	$18.29	$18.45	$18.22	$18.35	522,200	—	—	—	—	—
2021-09-27	$18.23	$18.61	$18.23	$18.35	901,200	—	—	—	—	—
2021-09-24	$18.30	$18.48	$18.12	$18.16	564,900	—	—	—	—	—
2021-09-23	$18.46	$18.50	$18.28	$18.40	845,800	—	—	—	—	—
2021-09-22	$17.91	$18.26	$17.89	$18.12	640,100	—	—	—	—	—
2021-09-21	$17.95	$18.13	$17.71	$17.75	1,126,600	—	—	—	—	—
2021-09-20	$17.78	$17.96	$17.49	$17.82	571,300	—	—	—	—	—
2021-09-17	$18.29	$18.47	$17.95	$17.95	1,881,400	—	—	—	—	—
2021-09-16	$18.36	$18.54	$18.25	$18.34	358,400	—	—	—	—	—
2021-09-15	$18.19	$18.35	$17.95	$18.28	580,900	—	—	—	—	—
2021-09-14	$18.21	$18.25	$17.93	$18.15	616,100	—	—	—	$0.15	—
2021-09-13	$17.88	$18.43	$17.81	$18.26	540,500	—	—	—	—	—
2021-09-10	$18.39	$18.39	$17.70	$17.71	615,100	—	—	—	—	—
2021-09-09	$18.50	$18.60	$18.22	$18.22	622,800	—	—	—	—	—
2021-09-08	$18.55	$18.87	$18.50	$18.63	534,000	—	—	—	—	—
2021-09-07	$18.87	$18.90	$18.50	$18.63	742,800	—	—	—	—	—
2021-09-03	$18.95	$19.16	$18.76	$18.99	560,500	—	—	—	—	—
2021-09-02	$19.10	$19.11	$18.79	$19.05	1,079,100	—	—	—	—	—
2021-09-01	$19.01	$19.05	$18.77	$18.96	907,800	—	—	—	—	—
2021-08-31	$18.72	$19.01	$18.65	$18.94	782,700	—	—	—	—	—
2021-08-30	$19.33	$19.35	$18.60	$18.77	752,600	—	—	—	—	—
2021-08-27	$18.61	$19.20	$18.43	$19.18	1,106,600	—	—	—	—	—
2021-08-26	$18.71	$18.73	$18.40	$18.49	598,400	—	—	—	—	—
2021-08-25	$18.61	$18.92	$18.36	$18.69	489,200	—	—	—	—	—
2021-08-24	$18.49	$18.59	$18.29	$18.56	383,000	—	—	—	—	—
2021-08-23	$18.59	$18.69	$18.33	$18.34	351,700	—	—	—	—	—
2021-08-20	$18.03	$18.53	$17.84	$18.45	515,900	—	—	—	—	—
2021-08-19	$18.04	$18.27	$17.78	$18.11	414,000	—	—	—	—	—
2021-08-18	$18.29	$18.50	$18.18	$18.23	442,500	—	—	—	—	—
2021-08-17	$18.42	$18.47	$18.05	$18.42	887,900	—	—	—	—	—
2021-08-16	$18.83	$19.01	$18.53	$18.62	442,800	—	—	—	—	—
2021-08-13	$18.76	$18.92	$18.68	$18.91	362,200	—	—	—	—	—
2021-08-12	$19.13	$19.14	$18.55	$18.81	700,000	—	—	—	—	—
2021-08-11	$18.99	$19.17	$18.72	$19.12	567,200	—	—	—	—	—
2021-08-10	$18.90	$19.12	$18.68	$18.88	665,600	—	—	—	—	—
2021-08-09	$19.27	$19.27	$18.86	$18.95	465,200	—	—	—	—	—
2021-08-06	$19.43	$19.58	$19.16	$19.25	560,600	—	—	—	—	—
2021-08-05	$18.84	$19.39	$18.61	$19.15	984,000	—	—	—	—	—
2021-08-04	$14.00	$19.16	$14.00	$18.63	802,000	—	—	—	—	—
2021-08-03	$18.91	$18.91	$18.47	$18.79	630,300	—	—	—	—	—
2021-08-02	$19.12	$19.57	$18.76	$18.82	991,600	—	—	—	—	—
2021-07-30	$19.07	$19.45	$18.99	$19.00	747,600	—	—	—	—	—
2021-07-29	$18.80	$19.46	$18.80	$19.06	768,000	—	—	—	—	—
2021-07-28	$18.80	$18.93	$18.33	$18.63	982,300	—	—	—	—	—
2021-07-27	$18.71	$18.97	$18.58	$18.68	837,300	—	—	—	—	—
2021-07-26	$18.89	$19.22	$18.67	$18.90	739,400	—	—	—	—	—
2021-07-23	$18.91	$19.02	$18.44	$18.83	429,600	—	—	—	—	—
2021-07-22	$19.41	$19.41	$18.67	$18.73	717,600	—	—	—	—	—
2021-07-21	$19.21	$19.74	$19.18	$19.58	1,409,900	—	—	—	—	—
2021-07-20	$17.97	$19.20	$17.91	$19.06	1,783,500	—	—	—	—	—
2021-07-19	$17.99	$18.17	$17.61	$17.91	1,522,000	—	—	—	—	—
2021-07-16	$18.95	$18.99	$18.47	$18.47	805,800	—	—	—	—	—
2021-07-15	$18.81	$19.01	$18.65	$18.80	961,600	—	—	—	—	—
2021-07-14	$18.80	$19.07	$18.74	$18.87	530,300	—	—	—	—	—
2021-07-13	$19.07	$19.17	$18.68	$18.78	702,500	—	—	—	—	—
2021-07-12	$18.82	$19.26	$18.70	$19.22	485,200	—	—	—	—	—
2021-07-09	$18.69	$18.98	$18.61	$18.94	1,062,700	—	—	—	—	—
2021-07-08	$18.53	$18.75	$18.29	$18.42	732,600	—	—	—	—	—
2021-07-07	$18.76	$18.94	$18.57	$18.77	465,000	—	—	—	—	—
2021-07-06	$19.24	$19.24	$18.65	$18.98	443,900	—	—	—	—	—
2021-07-02	$19.36	$19.48	$19.08	$19.24	451,600	—	—	—	—	—
2021-07-01	$19.22	$19.58	$19.04	$19.36	788,000	—	—	—	—	—
2021-06-30	$18.97	$19.35	$18.97	$19.10	1,115,500	—	—	—	—	—
2021-06-29	$19.22	$19.43	$19.06	$19.07	725,400	—	—	—	—	—
2021-06-28	$19.47	$19.52	$18.82	$19.15	607,500	—	—	—	—	—
2021-06-25	$19.40	$19.57	$19.30	$19.51	1,650,400	—	—	—	—	—
2021-06-24	$19.62	$19.62	$19.20	$19.43	514,000	—	—	—	—	—
2021-06-23	$19.50	$19.60	$19.44	$19.50	826,000	—	—	—	—	—
2021-06-22	$19.63	$19.66	$19.31	$19.50	755,300	—	—	—	—	—
2021-06-21	$19.39	$19.80	$19.12	$19.70	867,800	—	—	—	—	—
2021-06-18	$19.37	$19.47	$18.99	$19.18	1,758,400	—	—	—	—	—
2021-06-17	$20.00	$20.05	$19.33	$19.67	974,000	—	—	—	—	—
2021-06-16	$19.99	$20.15	$19.85	$20.00	719,300	—	—	—	—	—
2021-06-15	$20.02	$20.23	$19.85	$20.05	537,100	—	—	—	—	—
2021-06-14	$20.11	$20.23	$19.80	$20.08	422,200	—	—	—	$0.15	—
2021-06-11	$20.27	$20.30	$20.02	$20.27	314,000	—	—	—	—	—
2021-06-10	$20.23	$20.33	$19.96	$20.10	413,700	—	—	—	—	—
2021-06-09	$20.16	$20.32	$20.04	$20.20	380,900	—	—	—	—	—
2021-06-08	$19.84	$20.25	$19.69	$20.08	364,400	—	—	—	—	—
2021-06-07	$19.59	$20.01	$19.59	$19.92	235,300	—	—	—	—	—
2021-06-04	$19.83	$19.83	$19.45	$19.58	299,700	—	—	—	—	—
2021-06-03	$20.04	$20.04	$19.72	$19.79	432,700	—	—	—	—	—
2021-06-02	$19.94	$20.08	$19.65	$20.08	492,100	—	—	—	—	—
2021-06-01	$19.49	$19.83	$19.30	$19.83	537,800	—	—	—	—	—
2021-05-28	$19.48	$19.48	$19.30	$19.35	508,200	—	—	—	—	—
2021-05-27	$19.45	$19.56	$19.31	$19.34	521,900	—	—	—	—	—
2021-05-26	$18.86	$19.34	$18.82	$19.26	437,000	—	—	—	—	—
2021-05-25	$19.06	$19.38	$18.85	$18.89	418,400	—	—	—	—	—
2021-05-24	$18.90	$19.11	$18.88	$18.96	612,700	—	—	—	—	—
2021-05-21	$19.06	$19.10	$18.87	$18.97	766,900	—	—	—	—	—
2021-05-20	$18.84	$19.01	$18.56	$18.96	591,400	—	—	—	—	—
2021-05-19	$18.71	$18.92	$18.26	$18.91	408,100	—	—	—	—	—
2021-05-18	$19.14	$19.18	$18.88	$18.89	734,900	—	—	—	—	—
2021-05-17	$18.82	$19.04	$18.63	$19.01	429,900	—	—	—	—	—
2021-05-14	$18.76	$18.97	$18.66	$18.93	456,300	—	—	—	—	—
2021-05-13	$18.22	$18.74	$18.22	$18.67	723,200	—	—	—	—	—
2021-05-12	$18.99	$19.04	$18.08	$18.21	890,500	—	—	—	—	—
2021-05-11	$18.72	$19.11	$18.50	$19.00	986,400	—	—	—	—	—
2021-05-10	$19.42	$19.50	$19.02	$19.03	594,900	—	—	—	—	—
2021-05-07	$18.79	$19.30	$18.69	$19.29	873,400	—	—	—	—	—
2021-05-06	$18.60	$18.93	$18.47	$18.93	385,100	—	—	—	—	—
2021-05-05	$19.00	$19.00	$18.44	$18.55	426,800	—	—	—	—	—
2021-05-04	$18.97	$19.38	$18.75	$18.95	1,002,500	—	—	—	—	—
2021-05-03	$18.99	$19.23	$18.68	$18.76	944,300	—	—	—	—	—
2021-04-30	$18.81	$19.02	$18.73	$18.85	1,030,700	—	—	—	—	—
2021-04-29	$18.87	$19.06	$18.68	$19.00	575,100	—	—	—	—	—
2021-04-28	$18.84	$18.94	$18.64	$18.69	551,300	—	—	—	—	—
2021-04-27	$18.58	$18.92	$18.53	$18.78	496,700	—	—	—	—	—
2021-04-26	$18.46	$18.70	$18.45	$18.59	674,800	—	—	—	—	—
2021-04-23	$18.02	$18.32	$17.95	$18.30	661,900	—	—	—	—	—
2021-04-22	$18.14	$18.39	$17.92	$17.96	521,100	—	—	—	—	—
2021-04-21	$17.85	$18.16	$17.75	$18.08	805,500	—	—	—	—	—
2021-04-20	$17.90	$18.10	$17.64	$17.86	712,100	—	—	—	—	—
2021-04-19	$17.82	$17.98	$17.69	$17.95	634,400	—	—	—	—	—
2021-04-16	$18.10	$18.10	$17.80	$17.88	641,700	—	—	—	—	—
2021-04-15	$17.62	$18.11	$17.42	$18.10	868,000	—	—	—	—	—
2021-04-14	$17.55	$17.77	$17.38	$17.42	342,800	—	—	—	—	—
2021-04-13	$17.36	$17.60	$17.14	$17.56	604,300	—	—	—	—	—
2021-04-12	$17.35	$17.41	$17.07	$17.36	561,500	—	—	—	—	—
2021-04-09	$17.43	$17.47	$17.24	$17.33	666,300	—	—	—	—	—
2021-04-08	$17.00	$17.41	$16.98	$17.30	555,200	—	—	—	—	—
2021-04-07	$17.05	$17.28	$16.80	$17.16	707,900	—	—	—	—	—
2021-04-06	$16.86	$17.19	$16.80	$17.09	597,400	—	—	—	—	—
2021-04-05	$17.19	$17.36	$16.67	$16.88	879,000	—	—	—	—	—
2021-04-01	$16.69	$17.02	$16.58	$17.02	750,700	—	—	—	—	—
2021-03-31	$16.88	$16.92	$16.52	$16.52	923,300	—	—	—	—	—
2021-03-30	$16.72	$17.02	$16.69	$16.91	678,700	—	—	—	—	—
2021-03-29	$17.17	$17.32	$16.62	$16.69	810,500	—	—	—	—	—
2021-03-26	$17.03	$17.41	$16.95	$17.34	1,093,600	—	—	—	—	—
2021-03-25	$16.37	$16.88	$16.18	$16.76	1,853,100	—	—	—	—	—
2021-03-24	$16.61	$17.34	$16.57	$16.57	814,000	—	—	—	—	—
2021-03-23	$16.65	$16.92	$16.25	$16.39	508,200	—	—	—	—	—
2021-03-22	$17.12	$17.12	$16.55	$16.79	667,700	—	—	—	—	—
2021-03-19	$17.74	$17.75	$17.07	$17.13	1,773,700	—	—	—	—	—
2021-03-18	$17.65	$18.05	$17.55	$17.67	888,000	—	—	—	—	—
2021-03-17	$17.35	$17.93	$17.26	$17.71	742,900	—	—	—	—	—
2021-03-16	$17.85	$17.89	$17.21	$17.38	419,200	—	—	—	—	—
2021-03-15	$18.00	$18.19	$17.66	$17.93	1,098,300	—	—	—	—	—
2021-03-12	$17.64	$18.05	$17.49	$18.05	1,042,500	—	—	—	$0.15	—
2021-03-11	$17.91	$18.12	$17.55	$17.62	1,310,300	—	—	—	—	—
2021-03-10	$17.36	$18.11	$17.29	$18.00	618,400	—	—	—	—	—
2021-03-09	$18.10	$18.10	$17.30	$17.37	936,000	—	—	—	—	—
2021-03-08	$17.43	$18.18	$17.08	$18.01	887,700	—	—	—	—	—
2021-03-05	$16.95	$17.27	$16.34	$17.22	634,300	—	—	—	—	—
2021-03-04	$16.80	$17.02	$16.29	$16.69	932,700	—	—	—	—	—
2021-03-03	$16.24	$16.96	$16.05	$16.70	1,171,500	—	—	—	—	—
2021-03-02	$16.70	$16.70	$16.09	$16.15	979,900	—	—	—	—	—
2021-03-01	$16.90	$17.16	$16.69	$16.70	800,000	—	—	—	—	—
2021-02-26	$16.71	$16.94	$16.41	$16.50	1,051,600	—	—	—	—	—
2021-02-25	$17.32	$17.73	$16.60	$16.65	1,528,700	—	—	—	—	—
2021-02-24	$17.13	$17.38	$16.93	$17.35	1,117,600	—	—	—	—	—
2021-02-23	$16.97	$17.38	$16.92	$16.97	1,106,500	—	—	—	—	—
2021-02-22	$16.31	$17.09	$16.19	$16.90	779,500	—	—	—	—	—
2021-02-19	$16.32	$16.70	$16.21	$16.35	1,274,700	—	—	—	—	—
2021-02-18	$16.92	$17.01	$16.18	$16.27	821,500	—	—	—	—	—
2021-02-17	$16.35	$16.55	$16.23	$16.42	806,500	—	—	—	—	—
2021-02-16	$16.13	$16.58	$16.00	$16.43	973,200	—	—	—	—	—
2021-02-12	$15.65	$16.16	$15.65	$16.07	908,500	—	—	—	—	—
2021-02-11	$15.48	$15.99	$15.46	$15.69	951,600	—	—	—	—	—
2021-02-10	$15.29	$15.86	$15.29	$15.39	967,700	—	—	—	—	—
2021-02-09	$15.12	$15.21	$14.83	$15.14	308,500	—	—	—	—	—
2021-02-08	$14.88	$15.05	$14.69	$15.03	300,500	—	—	—	—	—
2021-02-05	$14.87	$14.95	$14.68	$14.80	310,300	—	—	—	—	—
2021-02-04	$14.25	$14.82	$14.25	$14.66	527,800	—	—	—	—	—
2021-02-03	$14.01	$14.29	$13.82	$14.28	477,700	—	—	—	—	—
2021-02-02	$14.18	$14.19	$13.88	$14.10	464,400	—	—	—	—	—
2021-02-01	$13.87	$14.12	$13.60	$14.03	625,600	—	—	—	—	—
2021-01-29	$14.36	$14.46	$13.64	$13.79	714,300	—	—	—	—	—
2021-01-28	$14.72	$15.19	$14.46	$14.47	671,200	—	—	—	—	—
2021-01-27	$14.36	$15.08	$14.36	$14.50	872,200	—	—	—	—	—
2021-01-26	$14.90	$15.29	$14.65	$14.72	527,600	—	—	—	—	—
2021-01-25	$14.11	$15.13	$14.03	$14.77	624,800	—	—	—	—	—
2021-01-22	$13.82	$14.25	$13.75	$14.23	758,000	—	—	—	—	—
2021-01-21	$14.60	$14.73	$13.99	$14.03	709,800	—	—	—	—	—
2021-01-20	$14.39	$15.11	$14.36	$14.69	520,600	—	—	—	—	—
2021-01-19	$15.00	$15.00	$14.45	$14.50	607,500	—	—	—	—	—
2021-01-15	$14.62	$14.94	$14.18	$14.85	1,024,500	—	—	—	—	—
2021-01-14	$14.35	$14.82	$14.22	$14.80	1,496,700	—	—	—	—	—
2021-01-13	$13.79	$14.26	$13.75	$14.26	1,123,800	—	—	—	—	—
2021-01-12	$13.32	$13.91	$13.27	$13.83	817,500	—	—	—	—	—
2021-01-11	$13.77	$13.95	$13.18	$13.30	645,000	—	—	—	—	—
2021-01-08	$13.82	$13.96	$13.64	$13.83	1,218,400	—	—	—	—	—
2021-01-07	$13.66	$13.87	$13.47	$13.81	1,277,700	—	—	—	—	—
2021-01-06	$12.95	$13.78	$12.95	$13.63	1,025,700	—	—	—	—	—
2021-01-05	$12.84	$12.94	$12.65	$12.81	795,000	—	—	—	—	—
2021-01-04	$12.95	$13.06	$12.43	$12.61	1,018,700	—	—	—	—	—
2020-12-31	$12.77	$13.00	$12.59	$12.94	468,200	—	—	—	—	—
2020-12-30	$13.15	$13.26	$12.80	$12.86	706,400	—	—	—	$0.46	—
2020-12-29	$13.53	$13.65	$13.39	$13.54	999,600	—	—	—	—	—
2020-12-28	$13.68	$13.74	$13.43	$13.49	631,700	—	—	—	—	—
2020-12-24	$13.60	$13.63	$13.30	$13.58	241,500	—	—	—	—	—
2020-12-23	$13.61	$13.81	$13.38	$13.53	655,900	—	—	—	—	—
2020-12-22	$13.53	$13.58	$13.37	$13.46	862,200	—	—	—	—	—
2020-12-21	$13.14	$13.55	$13.02	$13.50	1,244,400	—	—	—	—	—
2020-12-18	$13.98	$14.01	$13.40	$13.50	2,228,700	—	—	—	—	—
2020-12-17	$13.97	$14.10	$13.77	$13.96	1,325,400	—	—	—	—	—
2020-12-16	$14.39	$14.39	$13.77	$13.88	1,452,200	—	—	—	—	—
2020-12-15	$13.89	$14.27	$13.78	$14.27	1,550,700	—	—	—	—	—
2020-12-14	$14.58	$14.63	$13.68	$13.76	2,305,900	—	—	—	—	—
2020-12-11	$13.95	$14.45	$13.95	$14.35	2,300,100	—	—	—	—	—
2020-12-10	$13.74	$14.30	$13.74	$14.18	1,754,600	—	—	—	—	—
2020-12-09	$13.58	$14.14	$13.56	$14.00	2,683,600	—	—	—	—	—
2020-12-08	$13.10	$13.49	$13.09	$13.42	985,500	—	—	—	—	—
2020-12-07	$13.63	$13.63	$13.22	$13.25	788,700	—	—	—	—	—
2020-12-04	$13.47	$13.71	$13.43	$13.67	675,000	—	—	—	—	—
2020-12-03	$13.63	$13.72	$13.26	$13.36	1,267,400	—	—	—	—	—
2020-12-02	$13.28	$13.82	$13.13	$13.61	682,900	—	—	—	—	—
2020-12-01	$13.27	$13.69	$13.11	$13.36	786,100	—	—	—	—	—
2020-11-30	$13.53	$13.71	$12.93	$12.98	1,187,200	—	—	—	—	—
2020-11-27	$14.41	$14.41	$13.62	$13.71	527,200	—	—	—	—	—
2020-11-25	$14.37	$14.45	$14.02	$14.42	3,999,200	—	—	—	—	—
2020-11-24	$14.09	$14.69	$13.86	$14.38	2,714,000	—	—	—	—	—
2020-11-23	$13.45	$13.90	$13.32	$13.57	452,200	—	—	—	—	—
2020-11-20	$13.12	$13.41	$12.96	$13.25	713,800	—	—	—	—	—
2020-11-19	$12.96	$13.25	$12.76	$13.24	925,300	—	—	—	—	—
2020-11-18	$13.37	$13.73	$13.09	$13.09	927,100	—	—	—	—	—
2020-11-17	$13.01	$13.43	$12.72	$13.35	855,300	—	—	—	—	—
2020-11-16	$12.99	$13.29	$12.76	$13.17	771,000	—	—	—	—	—
2020-11-13	$11.88	$12.31	$11.88	$12.30	888,500	—	—	—	—	—
2020-11-12	$12.13	$12.32	$11.55	$11.74	630,300	—	—	—	—	—
2020-11-11	$12.97	$13.18	$12.12	$12.40	1,265,600	—	—	—	—	—
2020-11-10	$12.25	$13.01	$12.00	$12.99	1,794,700	—	—	—	—	—
2020-11-09	$10.46	$12.76	$10.44	$12.13	1,707,300	—	—	—	—	—
2020-11-06	$9.74	$9.82	$9.19	$9.22	866,500	—	—	—	—	—
2020-11-05	$9.76	$9.94	$9.59	$9.67	1,037,400	—	—	—	—	—
2020-11-04	$10.06	$10.08	$9.68	$9.75	532,100	—	—	—	—	—
2020-11-03	$9.94	$10.28	$9.85	$10.19	443,900	—	—	—	—	—
2020-11-02	$9.57	$9.73	$9.41	$9.71	501,800	—	—	—	—	—
2020-10-30	$9.42	$9.63	$9.30	$9.40	489,600	—	—	—	—	—
2020-10-29	$9.23	$9.61	$9.12	$9.53	562,600	—	—	—	—	—
2020-10-28	$9.48	$9.66	$9.16	$9.33	791,400	—	—	—	—	—
2020-10-27	$10.30	$10.31	$9.76	$9.76	587,000	—	—	—	—	—
2020-10-26	$10.39	$10.43	$10.19	$10.36	811,300	—	—	—	—	—
2020-10-23	$10.36	$10.68	$10.34	$10.50	854,600	—	—	—	—	—
2020-10-22	$9.97	$10.27	$9.93	$10.23	494,400	—	—	—	—	—
2020-10-21	$9.82	$10.01	$9.66	$9.97	566,600	—	—	—	—	—
2020-10-20	$9.98	$10.16	$9.85	$9.89	424,600	—	—	—	—	—
2020-10-19	$9.97	$10.15	$9.77	$9.84	1,232,500	—	—	—	—	—
2020-10-16	$10.19	$10.19	$9.81	$9.93	472,700	—	—	—	—	—
2020-10-15	$9.93	$10.38	$9.93	$10.27	752,000	—	—	—	—	—
2020-10-14	$10.24	$10.45	$10.06	$10.07	537,900	—	—	—	—	—
2020-10-13	$10.55	$10.63	$10.22	$10.33	584,900	—	—	—	—	—
2020-10-12	$10.59	$10.76	$10.44	$10.71	585,300	—	—	—	—	—
2020-10-09	$10.78	$10.78	$10.50	$10.65	530,900	—	—	—	—	—
2020-10-08	$10.60	$10.73	$10.43	$10.66	475,000	—	—	—	—	—
2020-10-07	$10.51	$10.67	$10.43	$10.47	780,800	—	—	—	—	—
2020-10-06	$10.66	$10.87	$10.40	$10.45	631,900	—	—	—	—	—
2020-10-05	$10.59	$10.70	$10.26	$10.53	725,700	—	—	—	—	—
2020-10-02	$9.93	$10.56	$9.92	$10.50	689,300	—	—	—	—	—
2020-10-01	$9.69	$10.20	$9.69	$10.19	1,103,700	—	—	—	—	—
2020-09-30	$9.85	$10.08	$9.58	$9.72	925,400	—	—	—	—	—
2020-09-29	$10.15	$10.15	$9.54	$9.78	968,100	—	—	—	—	—
2020-09-28	$9.80	$10.19	$9.66	$10.15	991,700	—	—	—	—	—
2020-09-25	$9.21	$9.65	$9.20	$9.60	789,100	—	—	—	—	—
2020-09-24	$9.19	$9.43	$8.99	$9.30	751,300	—	—	—	—	—
2020-09-23	$9.50	$9.70	$9.09	$9.16	1,265,700	—	—	—	—	—
2020-09-22	$9.59	$9.83	$9.49	$9.51	885,500	—	—	—	—	—
2020-09-21	$10.01	$10.06	$9.53	$9.59	1,317,100	—	—	—	—	—
2020-09-18	$10.91	$10.91	$10.25	$10.27	2,830,000	—	—	—	—	—
2020-09-17	$10.99	$11.16	$10.66	$10.79	1,048,900	—	—	—	—	—
2020-09-16	$10.87	$11.26	$10.76	$11.09	1,021,400	—	—	—	—	—
2020-09-15	$10.52	$10.97	$10.52	$10.83	595,300	—	—	—	—	—
2020-09-14	$10.14	$10.61	$10.13	$10.49	790,800	—	—	—	—	—
2020-09-11	$10.53	$10.62	$10.01	$10.06	904,200	—	—	—	—	—
2020-09-10	$10.90	$11.31	$10.48	$10.53	952,600	—	—	—	—	—
2020-09-09	$11.34	$11.40	$10.81	$10.93	777,300	—	—	—	—	—
2020-09-08	$11.50	$11.57	$11.24	$11.26	1,125,300	—	—	—	—	—
2020-09-04	$11.55	$11.78	$11.26	$11.58	738,500	—	—	—	—	—
2020-09-03	$11.19	$11.68	$11.19	$11.35	682,900	—	—	—	—	—
2020-09-02	$10.74	$11.19	$10.70	$11.12	705,700	—	—	—	—	—
2020-09-01	$10.45	$10.85	$10.31	$10.79	921,900	—	—	—	—	—
2020-08-31	$10.88	$10.90	$10.51	$10.56	986,400	—	—	—	—	—
2020-08-28	$10.95	$10.95	$10.57	$10.92	397,100	—	—	—	—	—
2020-08-27	$10.77	$11.14	$10.77	$10.90	329,800	—	—	—	—	—
2020-08-26	$11.06	$11.18	$10.53	$10.67	461,900	—	—	—	—	—
2020-08-25	$11.16	$11.26	$10.88	$11.13	894,100	—	—	—	—	—
2020-08-24	$10.58	$11.09	$10.32	$11.08	757,400	—	—	—	—	—
2020-08-21	$10.42	$10.58	$10.32	$10.51	668,400	—	—	—	—	—
2020-08-20	$10.08	$10.71	$10.08	$10.52	601,300	—	—	—	—	—
2020-08-19	$10.54	$10.64	$10.12	$10.18	571,400	—	—	—	—	—
2020-08-18	$11.08	$11.08	$10.38	$10.60	544,200	—	—	—	—	—
2020-08-17	$10.90	$11.21	$10.85	$11.12	592,400	—	—	—	—	—
2020-08-14	$10.65	$11.24	$10.65	$10.92	671,400	—	—	—	—	—
2020-08-13	$11.14	$11.32	$10.73	$10.80	574,800	—	—	—	—	—
2020-08-12	$11.60	$11.60	$11.00	$11.28	745,400	—	—	—	—	—
2020-08-11	$11.35	$11.78	$11.31	$11.44	1,452,300	—	—	—	—	—
2020-08-10	$10.84	$11.31	$10.82	$11.02	808,800	—	—	—	—	—
2020-08-07	$10.21	$10.74	$9.88	$10.73	1,130,300	—	—	—	—	—
2020-08-06	$10.27	$10.57	$10.03	$10.34	1,166,900	—	—	—	—	—
2020-08-05	$10.81	$10.86	$10.21	$10.26	892,400	—	—	—	—	—
2020-08-04	$10.25	$10.67	$10.23	$10.61	537,500	—	—	—	—	—
2020-08-03	$10.46	$10.46	$10.05	$10.27	630,900	—	—	—	—	—
2020-07-31	$10.61	$10.61	$10.01	$10.48	671,800	—	—	—	—	—
2020-07-30	$10.41	$10.73	$10.28	$10.70	457,000	—	—	—	—	—
2020-07-29	$10.63	$10.80	$10.36	$10.74	423,400	—	—	—	—	—
2020-07-28	$10.05	$10.62	$9.98	$10.56	704,900	—	—	—	—	—
2020-07-27	$10.05	$10.15	$9.80	$10.13	609,200	—	—	—	—	—
2020-07-24	$10.42	$10.58	$10.09	$10.11	715,900	—	—	—	—	—
2020-07-23	$10.68	$10.83	$10.23	$10.46	713,800	—	—	—	—	—
2020-07-22	$10.55	$10.86	$10.50	$10.84	830,700	—	—	—	—	—
2020-07-21	$10.56	$10.86	$10.56	$10.71	1,376,300	—	—	—	—	—
2020-07-20	$10.65	$10.72	$10.21	$10.42	597,400	—	—	—	—	—
2020-07-17	$10.81	$10.97	$10.61	$10.73	878,800	—	—	—	—	—
2020-07-16	$10.77	$10.91	$10.65	$10.77	842,200	—	—	—	—	—
2020-07-15	$10.97	$11.12	$10.78	$10.92	845,700	—	—	—	—	—
2020-07-14	$10.66	$10.84	$10.45	$10.57	580,700	—	—	—	—	—
2020-07-13	$11.22	$11.23	$10.69	$10.71	1,059,500	—	—	—	—	—
2020-07-10	$10.85	$11.14	$10.85	$11.06	924,500	—	—	—	—	—
2020-07-09	$10.95	$11.07	$10.66	$10.84	1,257,200	—	—	—	—	—
2020-07-08	$10.99	$11.20	$10.64	$11.01	777,900	—	—	—	—	—
2020-07-07	$11.44	$11.44	$11.00	$11.04	997,200	—	—	—	—	—
2020-07-06	$11.76	$11.99	$11.50	$11.67	1,011,400	—	—	—	—	—
2020-07-02	$12.18	$12.31	$11.45	$11.49	459,800	—	—	—	—	—
2020-07-01	$11.93	$12.13	$11.60	$11.78	737,100	—	—	—	—	—
2020-06-30	$11.74	$12.20	$11.54	$11.87	2,328,500	—	—	—	—	—
2020-06-29	$11.39	$11.78	$11.20	$11.77	1,641,700	—	—	—	—	—
2020-06-26	$11.02	$11.23	$10.78	$11.18	1,475,700	—	—	—	—	—
2020-06-25	$10.72	$11.21	$10.72	$11.21	1,487,700	—	—	—	—	—
2020-06-24	$11.01	$11.05	$10.45	$10.90	868,300	—	—	—	—	—
2020-06-23	$11.60	$11.76	$10.91	$11.23	1,369,100	—	—	—	—	—
2020-06-22	$10.56	$10.83	$10.22	$10.82	841,000	—	—	—	—	—
2020-06-19	$11.06	$11.06	$10.36	$10.63	4,200,300	—	—	—	—	—
2020-06-18	$10.62	$10.94	$10.54	$10.87	953,700	—	—	—	—	—
2020-06-17	$11.58	$11.61	$10.85	$10.89	1,400,200	—	—	—	—	—
2020-06-16	$11.83	$12.01	$11.26	$11.60	1,242,000	—	—	—	—	—
2020-06-15	$10.49	$11.30	$10.38	$11.16	1,288,400	—	—	—	—	—
2020-06-12	$11.18	$11.36	$10.67	$11.13	1,296,600	—	—	—	—	—
2020-06-11	$10.97	$11.28	$10.47	$10.59	755,600	—	—	—	—	—
2020-06-10	$12.44	$12.44	$11.69	$11.82	1,312,600	—	—	—	—	—
2020-06-09	$12.77	$12.84	$12.31	$12.58	892,300	—	—	—	—	—
2020-06-08	$13.33	$13.59	$13.12	$13.25	1,515,700	—	—	—	—	—
2020-06-05	$12.69	$13.43	$12.69	$12.93	1,080,300	—	—	—	—	—
2020-06-04	$11.53	$12.00	$11.28	$11.89	887,900	—	—	—	—	—
2020-06-03	$10.95	$11.73	$10.76	$11.59	731,700	—	—	—	—	—
2020-06-02	$10.48	$10.85	$10.33	$10.61	863,700	—	—	—	—	—
2020-06-01	$9.82	$10.50	$9.80	$10.25	674,200	—	—	—	—	—
2020-05-29	$9.90	$10.04	$9.63	$9.75	997,500	—	—	—	—	—
2020-05-28	$10.57	$10.59	$9.96	$10.11	597,100	—	—	—	—	—
2020-05-27	$10.55	$10.71	$10.11	$10.35	853,500	—	—	—	—	—
2020-05-26	$9.95	$10.43	$9.94	$10.12	799,400	—	—	—	—	—
2020-05-22	$9.54	$9.54	$9.18	$9.37	463,400	—	—	—	—	—
2020-05-21	$9.36	$9.74	$9.33	$9.47	607,500	—	—	—	—	—
2020-05-20	$9.61	$9.70	$9.22	$9.36	731,300	—	—	—	—	—
2020-05-19	$9.29	$9.61	$9.14	$9.46	1,240,300	—	—	—	—	—
2020-05-18	$8.80	$9.47	$8.80	$9.35	2,494,500	—	—	—	—	—
2020-05-15	$8.32	$8.40	$7.90	$8.36	3,434,600	—	—	—	—	—
2020-05-14	$7.79	$8.51	$7.45	$8.42	1,187,000	—	—	—	—	—
2020-05-13	$8.51	$8.56	$7.95	$8.03	1,571,700	—	—	—	—	—
2020-05-12	$9.60	$9.60	$8.69	$8.70	1,399,700	—	—	—	—	—
2020-05-11	$9.73	$9.74	$9.25	$9.47	1,711,900	—	—	—	—	—
2020-05-08	$9.69	$10.13	$9.49	$9.95	1,174,500	—	—	—	—	—
2020-05-07	$9.40	$9.69	$9.34	$9.49	1,106,100	—	—	—	—	—
2020-05-06	$10.07	$10.26	$9.16	$9.20	1,036,600	—	—	—	—	—
2020-05-05	$10.70	$10.78	$10.06	$10.10	1,108,700	—	—	—	—	—
2020-05-04	$10.01	$10.39	$9.79	$10.39	1,004,800	—	—	—	—	—
2020-05-01	$11.10	$11.36	$10.30	$10.53	1,324,000	—	—	—	—	—
2020-04-30	$11.72	$12.10	$10.87	$11.50	1,765,000	—	—	—	—	—
2020-04-29	$11.51	$11.91	$11.37	$11.79	1,781,200	—	—	—	—	—
2020-04-28	$9.94	$11.03	$9.94	$10.98	2,334,400	—	—	—	—	—
2020-04-27	$8.94	$9.56	$8.72	$9.50	1,392,500	—	—	—	—	—
2020-04-24	$9.13	$9.23	$8.91	$9.05	1,255,400	—	—	—	—	—
2020-04-23	$8.91	$9.19	$8.77	$9.11	1,361,100	—	—	—	—	—
2020-04-22	$8.54	$8.91	$8.39	$8.88	2,081,800	—	—	—	—	—
2020-04-21	$8.04	$8.45	$7.99	$8.39	1,310,300	—	—	—	—	—
2020-04-20	$8.33	$8.81	$8.22	$8.38	1,668,100	—	—	—	—	—
2020-04-17	$8.77	$9.11	$8.53	$8.64	1,050,100	—	—	—	—	—
2020-04-16	$8.90	$9.05	$8.23	$8.35	1,184,300	—	—	—	—	—
2020-04-15	$8.88	$9.27	$8.57	$8.95	1,035,800	—	—	—	—	—
2020-04-14	$9.65	$9.99	$9.26	$9.35	945,600	—	—	—	—	—
2020-04-13	$9.58	$9.66	$9.15	$9.53	1,224,100	—	—	—	—	—
2020-04-09	$9.40	$10.11	$9.14	$9.62	1,791,300	—	—	—	—	—
2020-04-08	$9.07	$9.36	$8.61	$9.06	1,667,800	—	—	—	—	—
2020-04-07	$8.06	$8.94	$8.06	$8.66	2,903,200	—	—	—	—	—
2020-04-06	$8.03	$8.61	$7.91	$8.03	1,065,700	—	—	—	—	—
2020-04-03	$7.65	$7.93	$7.45	$7.64	2,258,900	—	—	—	—	—
2020-04-02	$8.21	$8.56	$7.60	$7.75	1,742,300	—	—	—	—	—
2020-04-01	$8.29	$8.56	$7.59	$8.33	1,678,300	—	—	—	—	—
2020-03-31	$8.55	$9.14	$8.50	$8.81	5,099,300	—	—	—	—	—
2020-03-30	$8.92	$8.94	$8.24	$8.67	2,831,800	—	—	—	—	—
2020-03-27	$9.28	$9.40	$8.76	$8.83	2,017,300	—	—	—	—	—
2020-03-26	$9.34	$10.27	$9.02	$9.75	2,024,300	—	—	—	—	—
2020-03-25	$8.48	$9.85	$8.40	$9.24	2,623,400	—	—	—	—	—
2020-03-24	$7.66	$8.80	$7.64	$8.48	2,276,600	—	—	—	—	—
2020-03-23	$8.28	$8.28	$6.98	$7.28	1,497,500	—	—	—	—	—
2020-03-20	$8.62	$9.21	$8.00	$8.14	3,487,500	—	—	—	—	—
2020-03-19	$8.38	$9.35	$7.75	$8.60	2,547,100	—	—	—	—	—
2020-03-18	$11.22	$11.33	$8.33	$8.41	1,566,900	—	—	—	—	—
2020-03-17	$11.70	$12.03	$11.01	$11.93	1,847,700	—	—	—	—	—
2020-03-16	$12.75	$12.75	$11.26	$11.53	2,515,100	—	—	—	—	—
2020-03-13	$13.76	$14.20	$13.47	$13.95	2,835,100	—	—	—	$0.22	—
2020-03-12	$14.20	$14.52	$13.19	$13.28	1,392,000	—	—	—	—	—
2020-03-11	$15.96	$15.96	$14.65	$14.95	1,783,600	—	—	—	—	—
2020-03-10	$15.89	$16.46	$15.69	$16.36	2,048,400	—	—	—	—	—
2020-03-09	$16.49	$16.73	$15.31	$15.49	1,643,600	—	—	—	—	—
2020-03-06	$16.96	$17.09	$16.51	$16.99	1,583,600	—	—	—	—	—
2020-03-05	$17.11	$17.41	$16.86	$17.40	1,218,700	—	—	—	—	—
2020-03-04	$16.88	$17.28	$16.87	$17.25	626,700	—	—	—	—	—
2020-03-03	$16.72	$17.05	$16.41	$16.67	1,400,500	—	—	—	—	—
2020-03-02	$16.28	$16.79	$15.98	$16.78	978,200	—	—	—	—	—
2020-02-28	$16.56	$16.57	$15.76	$16.20	1,862,900	—	—	—	—	—
2020-02-27	$17.04	$17.53	$16.84	$16.91	1,249,600	—	—	—	—	—
2020-02-26	$18.03	$18.03	$17.53	$17.54	851,200	—	—	—	—	—
2020-02-25	$18.47	$18.47	$17.73	$17.92	1,457,700	—	—	—	—	—
2020-02-24	$18.26	$18.54	$18.11	$18.46	1,086,200	—	—	—	—	—
2020-02-21	$18.55	$18.71	$18.49	$18.53	970,800	—	—	—	—	—
2020-02-20	$18.26	$18.63	$18.26	$18.54	818,200	—	—	—	—	—
2020-02-19	$18.73	$18.85	$18.25	$18.26	760,800	—	—	—	—	—
2020-02-18	$18.59	$18.93	$18.54	$18.75	1,326,300	—	—	—	—	—
2020-02-14	$18.43	$18.68	$18.37	$18.55	842,500	—	—	—	—	—
2020-02-13	$18.98	$19.00	$18.30	$18.39	1,304,700	—	—	—	—	—
2020-02-12	$18.92	$18.93	$18.61	$18.71	860,600	—	—	—	—	—
2020-02-11	$19.04	$19.18	$18.62	$18.74	742,000	—	—	—	—	—
2020-02-10	$18.90	$19.00	$18.81	$18.97	577,000	—	—	—	—	—
2020-02-07	$19.09	$19.09	$18.71	$18.77	492,700	—	—	—	—	—
2020-02-06	$19.10	$19.21	$18.90	$19.02	1,188,900	—	—	—	—	—
2020-02-05	$18.91	$19.07	$18.83	$18.97	619,300	—	—	—	—	—
2020-02-04	$18.69	$18.98	$18.57	$18.84	699,800	—	—	—	—	—
2020-02-03	$18.44	$18.79	$18.44	$18.57	750,200	—	—	—	—	—
2020-01-31	$18.60	$18.64	$18.30	$18.39	722,600	—	—	—	—	—
2020-01-30	$19.22	$19.24	$18.60	$18.64	840,100	—	—	—	—	—
2020-01-29	$19.35	$19.38	$19.22	$19.28	527,400	—	—	—	—	—
2020-01-28	$19.30	$19.49	$19.27	$19.41	382,300	—	—	—	—	—
2020-01-27	$19.44	$19.52	$19.25	$19.27	475,800	—	—	—	—	—
2020-01-24	$19.84	$19.84	$19.46	$19.56	581,700	—	—	—	—	—
2020-01-23	$19.52	$19.94	$19.41	$19.82	717,100	—	—	—	—	—
2020-01-22	$19.82	$19.85	$19.48	$19.52	529,400	—	—	—	—	—
2020-01-21	$19.48	$19.80	$19.38	$19.73	749,000	—	—	—	—	—
2020-01-17	$19.41	$19.51	$19.32	$19.44	601,600	—	—	—	—	—
2020-01-16	$19.25	$19.51	$19.22	$19.34	533,300	—	—	—	—	—
2020-01-15	$19.09	$19.29	$19.07	$19.17	667,500	—	—	—	—	—
2020-01-14	$19.00	$19.10	$18.84	$19.07	554,900	—	—	—	—	—
2020-01-13	$18.83	$19.08	$18.82	$18.97	658,100	—	—	—	—	—
2020-01-10	$18.68	$18.85	$18.55	$18.85	713,100	—	—	—	—	—
2020-01-09	$18.83	$18.95	$18.59	$18.63	671,500	—	—	—	—	—
2020-01-08	$18.78	$18.91	$18.70	$18.84	483,300	—	—	—	—	—
2020-01-07	$19.05	$19.17	$18.70	$18.76	658,800	—	—	—	—	—
2020-01-06	$18.72	$19.23	$18.67	$19.16	736,500	—	—	—	—	—
2020-01-03	$18.43	$18.82	$18.40	$18.73	589,000	—	—	—	—	—
2020-01-02	$19.33	$19.34	$18.43	$18.57	1,157,700	—	—	—	—	—
2019-12-31	$19.08	$19.28	$19.01	$19.18	1,996,800	—	—	—	—	—
2019-12-30	$18.99	$19.18	$18.93	$19.08	897,800	—	—	—	—	—
2019-12-27	$18.95	$19.04	$18.87	$19.04	771,200	—	—	—	—	—
2019-12-26	$18.85	$18.93	$18.71	$18.89	681,400	—	—	—	—	—
2019-12-24	$18.82	$18.87	$18.68	$18.83	264,800	—	—	—	—	—
2019-12-23	$18.96	$19.01	$18.68	$18.78	679,400	—	—	—	—	—
2019-12-20	$19.08	$19.16	$18.90	$18.94	2,100,400	—	—	—	—	—
2019-12-19	$19.15	$19.23	$18.96	$19.03	838,700	—	—	—	—	—
2019-12-18	$18.70	$19.18	$18.61	$19.13	844,500	—	—	—	—	—
2019-12-17	$18.79	$18.90	$18.58	$18.66	1,257,300	—	—	—	—	—
2019-12-16	$19.01	$19.10	$18.77	$19.06	720,200	—	—	—	—	—
2019-12-13	$19.16	$19.26	$18.81	$18.97	1,404,400	—	—	—	$0.22	—
2019-12-12	$19.78	$19.89	$19.34	$19.35	1,182,200	—	—	—	—	—
2019-12-11	$20.46	$20.46	$19.75	$19.78	819,700	—	—	—	—	—
2019-12-10	$20.53	$20.60	$20.41	$20.42	1,265,600	—	—	—	—	—
2019-12-09	$20.31	$20.53	$20.19	$20.49	1,152,300	—	—	—	—	—
2019-12-06	$20.33	$20.54	$20.24	$20.34	901,000	—	—	—	—	—
2019-12-05	$20.32	$20.40	$20.18	$20.26	474,100	—	—	—	—	—
2019-12-04	$20.31	$20.61	$20.31	$20.34	688,500	—	—	—	—	—
2019-12-03	$20.26	$20.45	$20.16	$20.33	804,200	—	—	—	—	—
2019-12-02	$20.80	$20.84	$20.29	$20.34	697,700	—	—	—	—	—
2019-11-29	$20.82	$20.99	$20.71	$20.73	384,400	—	—	—	—	—
2019-11-27	$20.49	$20.89	$20.44	$20.89	854,400	—	—	—	—	—
2019-11-26	$20.47	$20.71	$20.45	$20.50	856,100	—	—	—	—	—
2019-11-25	$20.35	$20.70	$20.32	$20.50	604,300	—	—	—	—	—
2019-11-22	$20.64	$20.64	$20.19	$20.30	772,600	—	—	—	—	—
2019-11-21	$20.65	$20.65	$20.44	$20.52	509,800	—	—	—	—	—
2019-11-20	$20.83	$20.83	$20.53	$20.67	631,000	—	—	—	—	—
2019-11-19	$20.88	$21.01	$20.79	$20.85	569,500	—	—	—	—	—
2019-11-18	$20.81	$20.89	$20.76	$20.79	820,200	—	—	—	—	—
2019-11-15	$20.86	$20.90	$20.71	$20.77	1,260,900	—	—	—	—	—
2019-11-14	$20.63	$20.89	$20.63	$20.85	828,500	—	—	—	—	—
2019-11-13	$20.52	$20.67	$20.42	$20.62	528,800	—	—	—	—	—
2019-11-12	$20.77	$20.96	$20.51	$20.58	654,100	—	—	—	—	—
2019-11-11	$20.73	$20.92	$20.73	$20.81	1,083,300	—	—	—	—	—
2019-11-08	$20.89	$21.01	$20.67	$20.69	1,830,100	—	—	—	—	—
2019-11-07	$21.33	$21.37	$20.89	$20.91	969,200	—	—	—	—	—
2019-11-06	$21.46	$21.71	$21.28	$21.29	1,122,400	—	—	—	—	—
2019-11-05	$21.70	$21.72	$21.33	$21.43	975,900	—	—	—	—	—
2019-11-04	$21.53	$21.73	$21.49	$21.68	920,800	—	—	—	—	—
2019-11-01	$21.17	$21.55	$21.11	$21.53	776,600	—	—	—	—	—
2019-10-31	$21.34	$21.74	$20.77	$21.11	1,718,100	—	—	—	—	—
2019-10-30	$21.13	$21.32	$21.09	$21.30	1,184,500	—	—	—	—	—
2019-10-29	$21.11	$21.26	$20.18	$21.17	1,488,200	—	—	—	—	—
2019-10-28	$21.18	$21.22	$21.01	$21.16	1,709,600	—	—	—	—	—
2019-10-25	$21.12	$21.23	$20.99	$21.15	1,081,600	—	—	—	—	—
2019-10-24	$21.16	$21.25	$20.99	$21.17	1,301,100	—	—	—	—	—
2019-10-23	$21.18	$21.19	$20.83	$21.14	1,162,900	—	—	—	—	—
2019-10-22	$20.78	$21.14	$20.65	$21.13	737,600	—	—	—	—	—
2019-10-21	$20.50	$20.85	$20.44	$20.80	828,800	—	—	—	—	—
2019-10-18	$20.19	$20.52	$20.07	$20.45	664,000	—	—	—	—	—
2019-10-17	$20.11	$20.35	$20.09	$20.25	818,600	—	—	—	—	—
2019-10-16	$19.88	$20.16	$19.86	$20.14	782,700	—	—	—	—	—
2019-10-15	$19.72	$19.99	$19.65	$19.95	761,400	—	—	—	—	—
2019-10-14	$19.82	$19.82	$19.50	$19.74	480,300	—	—	—	—	—
2019-10-11	$19.59	$19.90	$19.47	$19.78	942,700	—	—	—	—	—
2019-10-10	$19.48	$19.52	$19.37	$19.46	572,500	—	—	—	—	—
2019-10-09	$19.51	$19.59	$19.34	$19.42	536,300	—	—	—	—	—
2019-10-08	$19.53	$19.62	$19.41	$19.44	491,900	—	—	—	—	—
2019-10-07	$19.72	$19.76	$19.58	$19.59	576,200	—	—	—	—	—
2019-10-04	$19.56	$19.73	$19.48	$19.73	479,000	—	—	—	—	—
2019-10-03	$19.71	$19.87	$19.47	$19.56	721,600	—	—	—	—	—
2019-10-02	$19.58	$19.76	$19.52	$19.76	509,300	—	—	—	—	—
2019-10-01	$19.82	$19.92	$19.50	$19.65	546,900	—	—	—	—	—
2019-09-30	$19.79	$19.99	$19.77	$19.79	740,400	—	—	—	—	—
2019-09-27	$19.84	$19.94	$19.63	$19.77	539,200	—	—	—	—	—
2019-09-26	$19.48	$19.75	$19.48	$19.75	783,600	—	—	—	—	—
2019-09-25	$19.22	$19.48	$19.22	$19.47	1,180,900	—	—	—	—	—
2019-09-24	$19.44	$19.57	$19.21	$19.23	1,185,900	—	—	—	—	—
2019-09-23	$19.44	$19.58	$19.36	$19.43	710,800	—	—	—	—	—
2019-09-20	$19.44	$19.66	$19.39	$19.43	2,907,500	—	—	—	—	—
2019-09-19	$19.43	$19.59	$19.38	$19.42	483,500	—	—	—	—	—
2019-09-18	$19.43	$19.43	$19.15	$19.35	721,700	—	—	—	—	—
2019-09-17	$19.55	$19.61	$19.13	$19.39	1,379,400	—	—	—	—	—
2019-09-16	$19.75	$19.75	$19.52	$19.59	1,226,700	—	—	—	—	—
2019-09-13	$19.98	$20.13	$19.67	$19.83	1,047,800	—	—	—	—	—
2019-09-12	$20.13	$20.17	$19.80	$19.95	1,044,500	—	—	—	$0.22	—
2019-09-11	$20.18	$20.44	$19.90	$20.22	1,631,300	—	—	—	—	—
2019-09-10	$19.49	$20.09	$19.49	$20.08	1,242,500	—	—	—	—	—
2019-09-09	$18.90	$19.53	$18.82	$19.51	1,219,000	—	—	—	—	—
2019-09-06	$18.59	$18.92	$18.47	$18.92	845,800	—	—	—	—	—
2019-09-05	$18.05	$18.53	$17.94	$18.50	1,746,400	—	—	—	—	—
2019-09-04	$17.74	$18.01	$17.71	$18.01	698,300	—	—	—	—	—
2019-09-03	$17.45	$17.65	$17.37	$17.63	653,100	—	—	—	—	—
2019-08-30	$17.43	$17.54	$17.34	$17.51	534,500	—	—	—	—	—
2019-08-29	$17.38	$17.51	$17.38	$17.42	305,700	—	—	—	—	—
2019-08-28	$17.34	$17.40	$17.22	$17.28	427,800	—	—	—	—	—
2019-08-27	$17.49	$17.53	$17.30	$17.33	1,323,000	—	—	—	—	—
2019-08-26	$17.38	$17.39	$17.14	$17.33	866,100	—	—	—	—	—
2019-08-23	$17.43	$17.52	$17.16	$17.24	1,309,200	—	—	—	—	—
2019-08-22	$17.29	$17.56	$17.27	$17.49	931,100	—	—	—	—	—
2019-08-21	$17.35	$17.39	$17.15	$17.25	1,017,300	—	—	—	—	—
2019-08-20	$17.41	$17.44	$17.17	$17.27	1,383,300	—	—	—	—	—
2019-08-19	$17.29	$17.38	$17.18	$17.36	835,300	—	—	—	—	—
2019-08-16	$17.02	$17.18	$16.96	$17.16	1,023,500	—	—	—	—	—
2019-08-15	$16.89	$17.12	$16.80	$16.95	892,800	—	—	—	—	—
2019-08-14	$16.69	$16.89	$16.61	$16.77	1,086,800	—	—	—	—	—
2019-08-13	$16.85	$17.09	$16.66	$16.83	522,900	—	—	—	—	—
2019-08-12	$16.68	$16.81	$16.57	$16.76	438,000	—	—	—	—	—
2019-08-09	$16.98	$17.05	$16.59	$16.73	830,100	—	—	—	—	—
2019-08-08	$16.64	$17.02	$16.52	$17.01	814,500	—	—	—	—	—
2019-08-07	$16.47	$16.61	$16.18	$16.56	1,067,300	—	—	—	—	—
2019-08-06	$16.25	$16.54	$16.22	$16.54	659,800	—	—	—	—	—
2019-08-05	$16.61	$16.71	$15.96	$16.24	1,248,000	—	—	—	—	—
2019-08-02	$16.75	$16.97	$16.61	$16.70	1,194,900	—	—	—	—	—
2019-08-01	$16.80	$17.36	$16.60	$16.80	1,427,500	—	—	—	—	—
2019-07-31	$16.85	$17.02	$16.70	$16.73	2,796,500	—	—	—	—	—
2019-07-30	$16.82	$16.96	$16.69	$16.85	1,160,900	—	—	—	—	—
2019-07-29	$16.81	$17.00	$16.75	$16.86	1,165,100	—	—	—	—	—
2019-07-26	$16.78	$16.89	$16.68	$16.74	882,500	—	—	—	—	—
2019-07-25	$17.14	$17.14	$16.73	$16.74	447,900	—	—	—	—	—
2019-07-24	$16.89	$17.11	$16.88	$17.08	402,100	—	—	—	—	—
2019-07-23	$16.58	$16.94	$16.52	$16.90	560,700	—	—	—	—	—
2019-07-22	$16.52	$16.58	$16.39	$16.52	565,900	—	—	—	—	—
2019-07-19	$16.90	$17.01	$16.49	$16.50	781,600	—	—	—	—	—
2019-07-18	$16.92	$17.01	$16.71	$16.96	535,000	—	—	—	—	—
2019-07-17	$17.06	$17.08	$16.84	$16.93	510,600	—	—	—	—	—
2019-07-16	$16.96	$17.06	$16.68	$17.03	1,287,400	—	—	—	—	—
2019-07-15	$17.22	$17.25	$17.00	$17.04	369,300	—	—	—	—	—
2019-07-12	$17.21	$17.36	$17.05	$17.21	371,400	—	—	—	—	—
2019-07-11	$17.40	$17.50	$17.16	$17.23	360,700	—	—	—	—	—
2019-07-10	$17.39	$17.51	$17.26	$17.43	371,000	—	—	—	—	—
2019-07-09	$17.33	$17.41	$17.22	$17.31	638,300	—	—	—	—	—
2019-07-08	$17.35	$17.43	$17.25	$17.38	484,000	—	—	—	—	—
2019-07-05	$17.29	$17.42	$17.03	$17.38	372,700	—	—	—	—	—
2019-07-03	$17.31	$17.48	$17.31	$17.40	303,400	—	—	—	—	—
2019-07-02	$17.22	$17.34	$17.14	$17.25	475,700	—	—	—	—	—
2019-07-01	$17.42	$17.50	$17.01	$17.14	474,100	—	—	—	—	—
2019-06-28	$17.36	$17.54	$17.25	$17.33	2,341,000	—	—	—	—	—
2019-06-27	$17.07	$17.32	$17.06	$17.32	557,400	—	—	—	—	—
2019-06-26	$17.30	$17.33	$16.87	$17.01	907,200	—	—	—	—	—
2019-06-25	$17.71	$17.76	$17.28	$17.29	532,200	—	—	—	—	—
2019-06-24	$17.95	$17.95	$17.63	$17.68	912,300	—	—	—	—	—
2019-06-21	$17.88	$17.96	$17.67	$17.93	1,326,200	—	—	—	—	—
2019-06-20	$17.98	$18.08	$17.91	$18.00	629,000	—	—	—	—	—
2019-06-19	$17.79	$17.97	$17.72	$17.96	924,600	—	—	—	—	—
2019-06-18	$17.90	$18.11	$17.81	$17.87	555,500	—	—	—	—	—
2019-06-17	$17.45	$17.86	$17.42	$17.78	1,312,500	—	—	—	—	—
2019-06-14	$17.56	$17.66	$17.42	$17.43	416,600	—	—	—	—	—
2019-06-13	$17.44	$17.59	$17.37	$17.57	447,400	—	—	—	$0.22	—
2019-06-12	$17.68	$17.87	$17.54	$17.57	543,300	—	—	—	—	—
2019-06-11	$17.78	$17.84	$17.41	$17.67	527,300	—	—	—	—	—
2019-06-10	$17.85	$17.91	$17.69	$17.70	332,100	—	—	—	—	—
2019-06-07	$17.89	$17.94	$17.75	$17.84	461,200	—	—	—	—	—
2019-06-06	$17.76	$17.84	$17.54	$17.80	445,400	—	—	—	—	—
2019-06-05	$17.88	$17.96	$17.61	$17.78	597,200	—	—	—	—	—
2019-06-04	$17.69	$17.87	$17.58	$17.87	798,600	—	—	—	—	—
2019-06-03	$17.29	$17.65	$17.25	$17.62	805,400	—	—	—	—	—
2019-05-31	$17.39	$17.41	$17.17	$17.25	553,900	—	—	—	—	—
2019-05-30	$17.80	$17.91	$17.47	$17.51	957,700	—	—	—	—	—
2019-05-29	$17.88	$17.90	$17.57	$17.79	1,777,300	—	—	—	—	—
2019-05-28	$18.09	$18.20	$17.93	$17.97	988,900	—	—	—	—	—
2019-05-24	$18.18	$18.29	$17.99	$18.04	335,400	—	—	—	—	—
2019-05-23	$17.97	$18.14	$17.83	$18.09	390,100	—	—	—	—	—
2019-05-22	$18.04	$18.10	$17.94	$18.08	579,400	—	—	—	—	—
2019-05-21	$18.03	$18.32	$18.03	$18.09	359,600	—	—	—	—	—
2019-05-20	$17.94	$18.06	$17.85	$17.98	610,800	—	—	—	—	—
2019-05-17	$18.14	$18.24	$18.01	$18.07	765,700	—	—	—	—	—
2019-05-16	$18.41	$18.60	$18.18	$18.24	448,400	—	—	—	—	—
2019-05-15	$18.11	$18.44	$18.11	$18.40	598,700	—	—	—	—	—
2019-05-14	$18.01	$18.21	$17.91	$18.21	1,476,500	—	—	—	—	—
2019-05-13	$17.75	$18.01	$17.70	$17.99	583,800	—	—	—	—	—
2019-05-10	$17.69	$17.94	$17.57	$17.93	861,600	—	—	—	—	—
2019-05-09	$17.88	$17.99	$17.67	$17.80	601,700	—	—	—	—	—
2019-05-08	$18.04	$18.29	$17.92	$17.93	504,500	—	—	—	—	—
2019-05-07	$18.33	$18.36	$17.82	$18.02	733,700	—	—	—	—	—
2019-05-06	$18.19	$18.59	$18.18	$18.42	646,900	—	—	—	—	—
2019-05-03	$18.18	$18.38	$18.03	$18.31	1,122,500	—	—	—	—	—
2019-05-02	$18.70	$18.80	$17.91	$18.10	1,644,500	—	—	—	—	—
2019-05-01	$18.64	$18.83	$18.57	$18.62	1,085,500	—	—	—	—	—
2019-04-30	$18.65	$18.70	$18.43	$18.57	1,247,300	—	—	—	—	—
2019-04-29	$18.67	$18.87	$18.60	$18.60	492,900	—	—	—	—	—
2019-04-26	$18.71	$18.80	$18.68	$18.70	439,100	—	—	—	—	—
2019-04-25	$18.72	$18.82	$18.55	$18.67	598,700	—	—	—	—	—
2019-04-24	$18.64	$19.04	$18.64	$18.81	518,600	—	—	—	—	—
2019-04-23	$18.34	$18.70	$18.25	$18.57	1,013,100	—	—	—	—	—
2019-04-22	$18.63	$18.63	$18.10	$18.30	638,400	—	—	—	—	—
2019-04-18	$18.61	$18.81	$18.57	$18.72	445,700	—	—	—	—	—
2019-04-17	$18.67	$18.80	$18.42	$18.63	1,063,200	—	—	—	—	—
2019-04-16	$18.91	$18.91	$18.49	$18.62	871,800	—	—	—	—	—
2019-04-15	$19.20	$19.23	$18.92	$18.94	484,000	—	—	—	—	—
2019-04-12	$19.23	$19.23	$19.10	$19.16	596,400	—	—	—	—	—
2019-04-11	$19.38	$19.41	$19.12	$19.23	414,600	—	—	—	—	—
2019-04-10	$19.14	$19.42	$19.09	$19.36	686,400	—	—	—	—	—
2019-04-09	$19.33	$19.33	$19.05	$19.09	538,900	—	—	—	—	—
2019-04-08	$19.43	$19.55	$19.23	$19.34	403,500	—	—	—	—	—
2019-04-05	$19.32	$19.63	$19.25	$19.51	2,355,300	—	—	—	—	—
2019-04-04	$19.10	$19.28	$19.08	$19.27	979,300	—	—	—	—	—
2019-04-03	$19.34	$19.34	$19.04	$19.08	828,700	—	—	—	—	—
2019-04-02	$19.04	$19.47	$18.85	$19.35	1,936,800	—	—	—	—	—
2019-04-01	$19.18	$19.22	$18.86	$19.06	1,293,400	—	—	—	—	—
2019-03-29	$19.19	$19.19	$18.95	$19.00	964,500	—	—	—	—	—
2019-03-28	$18.63	$19.14	$18.63	$19.10	1,348,800	—	—	—	—	—
2019-03-27	$18.70	$18.80	$18.46	$18.55	605,600	—	—	—	—	—
2019-03-26	$18.39	$18.79	$18.36	$18.70	1,136,800	—	—	—	—	—
2019-03-25	$18.56	$18.60	$18.19	$18.34	1,521,600	—	—	—	—	—
2019-03-22	$18.72	$18.89	$18.55	$18.56	482,700	—	—	—	—	—
2019-03-21	$18.35	$18.85	$18.28	$18.78	584,800	—	—	—	—	—
2019-03-20	$18.40	$18.62	$18.25	$18.43	265,200	—	—	—	—	—
2019-03-19	$18.59	$18.62	$18.34	$18.44	470,400	—	—	—	—	—
2019-03-18	$18.63	$18.78	$18.41	$18.56	364,100	—	—	—	—	—
2019-03-15	$18.78	$18.83	$18.56	$18.63	970,800	—	—	—	—	—
2019-03-14	$18.89	$18.89	$18.64	$18.78	340,300	—	—	—	$0.22	—
2019-03-13	$19.15	$19.26	$19.01	$19.02	641,300	—	—	—	—	—
2019-03-12	$18.98	$19.17	$18.98	$19.13	373,600	—	—	—	—	—
2019-03-11	$18.79	$18.99	$18.62	$18.98	365,900	—	—	—	—	—
2019-03-08	$18.73	$18.84	$18.60	$18.73	431,400	—	—	—	—	—
2019-03-07	$18.94	$19.01	$18.68	$18.73	461,800	—	—	—	—	—
2019-03-06	$19.15	$19.19	$18.85	$18.88	414,300	—	—	—	—	—
2019-03-05	$18.98	$19.18	$18.97	$19.14	815,800	—	—	—	—	—
2019-03-04	$18.95	$19.21	$18.75	$18.99	982,100	—	—	—	—	—
2019-03-01	$19.40	$19.42	$18.67	$18.91	1,741,500	—	—	—	—	—
2019-02-28	$19.50	$19.73	$19.38	$19.42	1,201,900	—	—	—	—	—
2019-02-27	$19.59	$19.70	$19.35	$19.53	394,800	—	—	—	—	—
2019-02-26	$19.77	$19.83	$19.66	$19.69	579,100	—	—	—	—	—
2019-02-25	$19.81	$19.90	$19.69	$19.72	587,500	—	—	—	—	—
2019-02-22	$19.73	$19.97	$19.66	$19.80	550,300	—	—	—	—	—
2019-02-21	$19.88	$19.96	$19.45	$19.70	797,800	—	—	—	—	—
2019-02-20	$19.97	$20.08	$19.79	$19.98	1,492,100	—	—	—	—	—
2019-02-19	$19.74	$20.18	$19.74	$20.01	955,800	—	—	—	—	—
2019-02-15	$20.16	$20.44	$19.99	$20.16	2,490,600	—	—	—	—	—
2019-02-14	$20.48	$20.54	$19.83	$20.07	1,041,400	—	—	—	—	—
2019-02-13	$20.51	$20.65	$20.35	$20.54	1,065,500	—	—	—	—	—
2019-02-12	$20.72	$20.75	$20.44	$20.44	842,300	—	—	—	—	—
2019-02-11	$20.63	$20.84	$20.59	$20.67	733,500	—	—	—	—	—
2019-02-08	$20.65	$20.87	$20.54	$20.64	607,500	—	—	—	—	—
2019-02-07	$20.22	$20.81	$20.12	$20.73	552,800	—	—	—	—	—
2019-02-06	$20.45	$20.56	$20.25	$20.28	419,900	—	—	—	—	—
2019-02-05	$20.47	$20.51	$20.20	$20.49	320,900	—	—	—	—	—
2019-02-04	$20.24	$20.45	$20.10	$20.43	412,800	—	—	—	—	—
2019-02-01	$20.45	$20.59	$19.91	$20.30	803,700	—	—	—	—	—
2019-01-31	$20.48	$20.55	$20.27	$20.42	872,700	—	—	—	—	—
2019-01-30	$20.35	$20.71	$20.29	$20.50	921,700	—	—	—	—	—
2019-01-29	$20.27	$20.40	$20.15	$20.37	612,100	—	—	—	—	—
2019-01-28	$19.96	$20.32	$19.93	$20.23	738,500	—	—	—	—	—
2019-01-25	$19.83	$20.13	$19.83	$20.09	489,900	—	—	—	—	—
2019-01-24	$19.65	$19.89	$19.65	$19.80	424,400	—	—	—	—	—
2019-01-23	$19.59	$19.78	$19.48	$19.68	731,700	—	—	—	—	—
2019-01-22	$19.59	$19.65	$19.41	$19.63	1,287,500	—	—	—	—	—
2019-01-18	$19.39	$19.62	$19.33	$19.62	1,117,500	—	—	—	—	—
2019-01-17	$19.11	$19.56	$19.04	$19.37	918,300	—	—	—	—	—
2019-01-16	$19.05	$19.31	$19.03	$19.20	1,144,700	—	—	—	—	—
2019-01-15	$18.91	$19.12	$18.86	$19.06	788,900	—	—	—	—	—
2019-01-14	$18.86	$19.03	$18.82	$18.90	933,400	—	—	—	—	—
2019-01-11	$18.89	$19.00	$18.76	$18.99	627,900	—	—	—	—	—
2019-01-10	$18.56	$19.11	$18.56	$18.90	883,500	—	—	—	—	—
2019-01-09	$18.71	$18.79	$18.45	$18.75	853,300	—	—	—	—	—
2019-01-08	$18.14	$18.73	$18.00	$18.67	1,183,800	—	—	—	—	—
2019-01-07	$17.46	$18.17	$17.46	$17.99	1,187,300	—	—	—	—	—
2019-01-04	$17.13	$17.65	$17.03	$17.53	1,539,600	—	—	—	—	—
2019-01-03	$16.59	$17.09	$16.58	$16.97	1,020,100	—	—	—	—	—
2019-01-02	$16.42	$16.71	$16.20	$16.59	703,700	—	—	—	—	—
2018-12-31	$16.74	$16.74	$16.24	$16.62	615,100	—	—	—	—	—
2018-12-28	$16.87	$17.04	$16.56	$16.63	478,900	—	—	—	—	—
2018-12-27	$16.60	$16.76	$16.13	$16.74	523,300	—	—	—	—	—
2018-12-26	$16.41	$16.87	$16.26	$16.84	617,700	—	—	—	—	—
2018-12-24	$16.74	$16.84	$16.33	$16.40	382,600	—	—	—	—	—
2018-12-21	$17.00	$17.37	$16.73	$16.75	1,609,500	—	—	—	—	—
2018-12-20	$17.35	$17.38	$16.86	$17.02	632,400	—	—	—	—	—
2018-12-19	$17.86	$17.86	$17.25	$17.33	449,900	—	—	—	—	—
2018-12-18	$17.80	$18.02	$17.74	$17.83	385,700	—	—	—	—	—
2018-12-17	$18.73	$18.85	$17.61	$17.67	548,800	—	—	—	—	—
2018-12-14	$18.46	$18.82	$18.44	$18.78	778,500	—	—	—	—	—
2018-12-13	$18.44	$18.80	$18.44	$18.54	372,100	—	—	—	$0.22	—
2018-12-12	$19.13	$19.16	$18.64	$18.64	748,800	—	—	—	—	—
2018-12-11	$18.95	$19.15	$18.88	$18.97	692,700	—	—	—	—	—
2018-12-10	$19.34	$19.41	$18.75	$18.85	780,000	—	—	—	—	—
2018-12-07	$19.73	$19.73	$19.19	$19.30	764,100	—	—	—	—	—
2018-12-06	$19.11	$19.88	$18.90	$19.88	1,155,400	—	—	—	—	—
2018-12-04	$19.63	$19.73	$19.12	$19.19	780,900	—	—	—	—	—
2018-12-03	$19.99	$19.99	$19.46	$19.66	1,098,500	—	—	—	—	—
2018-11-30	$19.53	$19.95	$19.53	$19.94	1,349,000	—	—	—	—	—
2018-11-29	$19.78	$19.89	$19.50	$19.56	667,100	—	—	—	—	—
2018-11-28	$19.47	$19.90	$19.40	$19.83	739,900	—	—	—	—	—
2018-11-27	$19.44	$19.56	$19.33	$19.46	901,300	—	—	—	—	—
2018-11-26	$19.65	$19.71	$19.38	$19.45	799,400	—	—	—	—	—
2018-11-23	$19.67	$19.77	$19.42	$19.53	354,300	—	—	—	—	—
2018-11-21	$19.88	$20.14	$19.53	$19.73	1,432,200	—	—	—	—	—
2018-11-20	$19.86	$20.10	$19.82	$19.89	1,188,900	—	—	—	—	—
2018-11-19	$20.27	$20.49	$19.95	$20.04	886,400	—	—	—	—	—
2018-11-16	$20.23	$20.38	$20.10	$20.30	1,175,300	—	—	—	—	—
2018-11-15	$20.87	$20.87	$20.04	$20.33	1,017,400	—	—	—	—	—
2018-11-14	$20.85	$20.85	$20.46	$20.52	497,000	—	—	—	—	—
2018-11-13	$20.94	$21.01	$20.64	$20.72	537,800	—	—	—	—	—
2018-11-12	$20.94	$21.12	$20.82	$20.85	661,400	—	—	—	—	—
2018-11-09	$20.96	$21.15	$20.80	$20.88	659,300	—	—	—	—	—
2018-11-08	$20.74	$20.95	$20.63	$20.95	269,300	—	—	—	—	—
2018-11-07	$20.69	$20.83	$20.51	$20.80	423,000	—	—	—	—	—
2018-11-06	$20.58	$20.69	$20.43	$20.62	488,200	—	—	—	—	—
2018-11-05	$20.42	$20.85	$20.42	$20.56	701,800	—	—	—	—	—
2018-11-02	$20.85	$20.88	$20.12	$20.38	643,800	—	—	—	—	—
2018-11-01	$20.85	$21.11	$20.47	$20.80	903,900	—	—	—	—	—
2018-10-31	$21.15	$21.15	$20.45	$20.49	883,900	—	—	—	—	—
2018-10-30	$20.58	$21.31	$20.51	$21.04	1,135,300	—	—	—	—	—
2018-10-29	$20.42	$20.77	$20.42	$20.60	716,200	—	—	—	—	—
2018-10-26	$20.41	$20.48	$19.91	$20.28	942,100	—	—	—	—	—
2018-10-25	$19.84	$20.52	$19.69	$20.43	702,400	—	—	—	—	—
2018-10-24	$19.96	$20.16	$19.79	$19.80	726,100	—	—	—	—	—
2018-10-23	$20.06	$20.25	$19.76	$19.99	689,600	—	—	—	—	—
2018-10-22	$20.62	$20.85	$20.15	$20.16	474,200	—	—	—	—	—
2018-10-19	$20.43	$20.65	$20.37	$20.53	614,100	—	—	—	—	—
2018-10-18	$20.40	$20.58	$20.34	$20.42	600,200	—	—	—	—	—
2018-10-17	$20.57	$20.73	$20.28	$20.45	664,400	—	—	—	—	—
2018-10-16	$20.21	$20.76	$19.97	$20.63	579,800	—	—	—	—	—
2018-10-15	$20.02	$20.38	$20.01	$20.15	763,300	—	—	—	—	—
2018-10-12	$20.17	$20.18	$19.76	$20.07	1,422,300	—	—	—	—	—
2018-10-11	$20.71	$20.75	$19.97	$19.97	1,190,100	—	—	—	—	—
2018-10-10	$21.27	$21.34	$20.71	$20.73	1,415,300	—	—	—	—	—
2018-10-09	$21.53	$21.59	$21.17	$21.38	796,700	—	—	—	—	—
2018-10-08	$21.19	$21.65	$21.19	$21.54	694,900	—	—	—	—	—
2018-10-05	$21.05	$21.23	$21.04	$21.10	809,100	—	—	—	—	—
2018-10-04	$21.07	$21.24	$20.93	$21.04	779,200	—	—	—	—	—
2018-10-03	$21.48	$21.55	$20.93	$21.19	715,900	—	—	—	—	—
2018-10-02	$21.80	$21.96	$21.48	$21.49	1,142,900	—	—	—	—	—
2018-10-01	$22.12	$22.15	$21.79	$21.80	505,500	—	—	—	—	—
2018-09-28	$21.71	$22.08	$21.66	$22.08	641,200	—	—	—	—	—
2018-09-27	$21.65	$21.83	$21.60	$21.68	542,300	—	—	—	—	—
2018-09-26	$21.79	$22.01	$21.63	$21.65	616,100	—	—	—	—	—
2018-09-25	$21.74	$22.00	$21.71	$21.84	498,200	—	—	—	—	—
2018-09-24	$22.08	$22.13	$21.56	$21.70	1,045,000	—	—	—	—	—
2018-09-21	$22.12	$22.44	$22.12	$22.17	2,518,900	—	—	—	—	—
2018-09-20	$21.71	$22.25	$21.58	$22.18	830,400	—	—	—	—	—
2018-09-19	$22.25	$22.25	$21.66	$21.70	1,001,200	—	—	—	—	—
2018-09-18	$22.26	$22.35	$22.13	$22.21	862,300	—	—	—	—	—
2018-09-17	$22.02	$22.36	$21.96	$22.25	1,093,500	—	—	—	—	—
2018-09-14	$22.22	$22.25	$21.86	$22.01	1,065,700	—	—	—	—	—
2018-09-13	$22.35	$22.44	$22.23	$22.26	1,104,300	—	—	—	$0.22	—
2018-09-12	$22.56	$22.74	$22.44	$22.46	660,600	—	—	—	—	—
2018-09-11	$22.56	$22.65	$22.45	$22.54	550,600	—	—	—	—	—
2018-09-10	$22.74	$23.01	$22.58	$22.61	1,160,500	—	—	—	—	—
2018-09-07	$22.61	$22.64	$22.47	$22.58	427,400	—	—	—	—	—
2018-09-06	$22.59	$22.81	$22.59	$22.71	713,900	—	—	—	—	—
2018-09-05	$22.43	$22.76	$22.29	$22.54	812,500	—	—	—	—	—
2018-09-04	$22.80	$22.99	$22.34	$22.42	1,035,700	—	—	—	—	—
2018-08-31	$22.89	$23.09	$22.85	$22.86	894,000	—	—	—	—	—
2018-08-30	$22.94	$23.02	$22.78	$22.89	387,400	—	—	—	—	—
2018-08-29	$23.13	$23.13	$22.92	$22.93	581,500	—	—	—	—	—
2018-08-28	$22.86	$23.08	$22.75	$23.07	1,272,600	—	—	—	—	—
2018-08-27	$23.14	$23.27	$22.80	$22.82	984,300	—	—	—	—	—
2018-08-24	$23.13	$23.23	$23.10	$23.21	482,300	—	—	—	—	—
2018-08-23	$23.25	$23.37	$23.16	$23.17	613,000	—	—	—	—	—
2018-08-22	$23.26	$23.34	$23.11	$23.25	548,800	—	—	—	—	—
2018-08-21	$23.14	$23.32	$23.11	$23.21	675,200	—	—	—	—	—
2018-08-20	$23.10	$23.31	$23.08	$23.21	531,100	—	—	—	—	—
2018-08-17	$22.67	$23.03	$22.66	$23.01	424,100	—	—	—	—	—
2018-08-16	$22.48	$22.73	$22.45	$22.69	424,800	—	—	—	—	—
2018-08-15	$22.23	$22.49	$22.20	$22.47	410,800	—	—	—	—	—
2018-08-14	$21.84	$22.34	$21.82	$22.27	429,700	—	—	—	—	—
2018-08-13	$21.75	$21.95	$21.71	$21.74	767,900	—	—	—	—	—
2018-08-10	$21.90	$22.09	$21.71	$21.76	441,400	—	—	—	—	—
2018-08-09	$21.87	$22.03	$21.85	$21.93	555,600	—	—	—	—	—
2018-08-08	$22.00	$22.02	$21.71	$21.88	607,200	—	—	—	—	—
2018-08-07	$22.30	$22.37	$21.98	$22.01	863,700	—	—	—	—	—
2018-08-06	$22.89	$22.95	$22.39	$22.42	950,300	—	—	—	—	—
2018-08-03	$22.49	$22.90	$22.49	$22.85	730,700	—	—	—	—	—
2018-08-02	$22.49	$22.84	$22.49	$22.60	752,700	—	—	—	—	—
2018-08-01	$22.53	$22.97	$22.19	$22.87	560,200	—	—	—	—	—
2018-07-31	$22.26	$22.88	$22.22	$22.68	430,400	—	—	—	—	—
2018-07-30	$21.81	$22.24	$21.72	$22.19	408,900	—	—	—	—	—
2018-07-27	$22.59	$22.59	$21.79	$21.81	425,900	—	—	—	—	—
2018-07-26	$22.55	$22.89	$22.42	$22.53	704,600	—	—	—	—	—
2018-07-25	$22.32	$22.66	$22.32	$22.43	402,100	—	—	—	—	—
2018-07-24	$22.66	$22.66	$22.29	$22.35	496,800	—	—	—	—	—
2018-07-23	$22.53	$22.64	$22.39	$22.58	480,500	—	—	—	—	—
2018-07-20	$22.88	$22.88	$22.53	$22.56	305,600	—	—	—	—	—
2018-07-19	$22.49	$23.04	$22.40	$22.91	498,500	—	—	—	—	—
2018-07-18	$22.51	$22.60	$22.22	$22.50	500,100	—	—	—	—	—
2018-07-17	$22.81	$22.98	$22.52	$22.55	427,900	—	—	—	—	—
2018-07-16	$22.80	$22.85	$22.59	$22.76	259,500	—	—	—	—	—
2018-07-13	$23.01	$23.17	$22.84	$22.84	263,500	—	—	—	—	—
2018-07-12	$22.96	$23.03	$22.71	$22.93	202,100	—	—	—	—	—
2018-07-11	$22.81	$22.98	$22.75	$22.87	489,400	—	—	—	—	—
2018-07-10	$23.07	$23.19	$22.81	$22.88	682,500	—	—	—	—	—
2018-07-09	$23.30	$23.30	$22.86	$23.05	704,900	—	—	—	—	—
2018-07-06	$23.27	$23.34	$23.12	$23.28	383,000	—	—	—	—	—
2018-07-05	$23.05	$23.22	$22.83	$23.21	477,400	—	—	—	—	—
2018-07-03	$22.70	$23.05	$22.63	$22.89	258,800	—	—	—	—	—
2018-07-02	$22.73	$22.91	$22.51	$22.74	846,700	—	—	—	—	—
2018-06-29	$22.81	$22.93	$22.68	$22.87	636,600	—	—	—	—	—
2018-06-28	$22.82	$22.96	$22.65	$22.87	346,200	—	—	—	—	—
2018-06-27	$22.92	$22.97	$22.79	$22.89	671,400	—	—	—	—	—
2018-06-26	$23.00	$23.05	$22.83	$22.91	706,000	—	—	—	—	—
2018-06-25	$22.93	$23.06	$22.76	$23.00	474,400	—	—	—	—	—
2018-06-22	$22.83	$22.96	$22.70	$22.90	1,796,300	—	—	—	—	—
2018-06-21	$22.47	$22.78	$22.34	$22.76	393,500	—	—	—	—	—
2018-06-20	$21.90	$22.46	$21.90	$22.43	560,000	—	—	—	—	—
2018-06-19	$22.00	$22.19	$21.87	$21.91	692,700	—	—	—	—	—
2018-06-18	$22.05	$22.21	$21.81	$22.04	551,700	—	—	—	—	—
2018-06-15	$22.60	$22.60	$22.03	$22.08	1,717,300	—	—	—	—	—
2018-06-14	$22.03	$22.25	$21.96	$22.18	821,000	—	—	—	$0.22	—
2018-06-13	$22.50	$22.64	$22.04	$22.16	724,800	—	—	—	—	—
2018-06-12	$22.31	$22.74	$22.31	$22.54	1,000,400	—	—	—	—	—
2018-06-11	$22.34	$22.47	$22.22	$22.40	484,600	—	—	—	—	—
2018-06-08	$22.28	$22.48	$22.17	$22.35	999,800	—	—	—	—	—
2018-06-07	$22.23	$22.34	$22.10	$22.24	748,500	—	—	—	—	—
2018-06-06	$21.48	$22.25	$21.48	$22.22	690,700	—	—	—	—	—
2018-06-05	$22.32	$22.32	$21.81	$21.93	1,006,200	—	—	—	—	—
2018-06-04	$21.79	$22.02	$21.67	$21.85	755,600	—	—	—	—	—
2018-06-01	$21.90	$22.16	$21.77	$21.80	1,074,300	—	—	—	—	—
2018-05-31	$21.78	$21.92	$21.60	$21.87	833,800	—	—	—	—	—
2018-05-30	$21.48	$21.94	$21.30	$21.81	973,800	—	—	—	—	—
2018-05-29	$20.96	$21.76	$20.88	$21.45	1,320,700	—	—	—	—	—
2018-05-25	$20.70	$21.10	$20.67	$21.03	705,500	—	—	—	—	—
2018-05-24	$20.89	$20.96	$20.68	$20.74	478,000	—	—	—	—	—
2018-05-23	$20.76	$20.94	$20.69	$20.91	674,400	—	—	—	—	—
2018-05-22	$20.54	$20.82	$20.48	$20.68	735,000	—	—	—	—	—
2018-05-21	$20.32	$20.76	$20.14	$20.53	669,800	—	—	—	—	—
2018-05-18	$20.36	$20.39	$20.13	$20.20	692,500	—	—	—	—	—
2018-05-17	$20.38	$20.58	$20.22	$20.31	805,500	—	—	—	—	—
2018-05-16	$20.36	$20.55	$20.25	$20.32	709,500	—	—	—	—	—
2018-05-15	$20.60	$20.60	$20.26	$20.30	1,151,700	—	—	—	—	—
2018-05-14	$21.00	$21.08	$20.65	$20.71	628,000	—	—	—	—	—
2018-05-11	$21.19	$21.26	$20.94	$20.99	528,600	—	—	—	—	—
2018-05-10	$20.96	$21.31	$20.93	$21.15	851,400	—	—	—	—	—
2018-05-09	$20.86	$20.95	$20.78	$20.85	583,200	—	—	—	—	—
2018-05-08	$20.84	$21.01	$20.67	$20.89	1,306,100	—	—	—	—	—
2018-05-07	$20.89	$20.99	$20.74	$20.85	442,900	—	—	—	—	—
2018-05-04	$20.41	$20.88	$20.40	$20.81	380,400	—	—	—	—	—
2018-05-03	$20.28	$20.49	$20.16	$20.44	552,200	—	—	—	—	—
2018-05-02	$20.76	$20.76	$20.32	$20.47	558,400	—	—	—	—	—
2018-05-01	$20.53	$21.02	$20.46	$20.92	438,600	—	—	—	—	—
2018-04-30	$21.11	$21.16	$20.47	$20.57	853,600	—	—	—	—	—
2018-04-27	$20.40	$21.12	$20.40	$21.12	625,000	—	—	—	—	—
2018-04-26	$20.05	$20.51	$19.92	$20.41	423,900	—	—	—	—	—
2018-04-25	$19.99	$20.08	$19.51	$19.94	559,000	—	—	—	—	—
2018-04-24	$19.97	$20.16	$19.82	$20.07	858,700	—	—	—	—	—
2018-04-23	$20.10	$20.18	$19.76	$19.83	506,300	—	—	—	—	—
2018-04-20	$20.46	$20.62	$20.06	$20.12	369,300	—	—	—	—	—
2018-04-19	$20.93	$20.93	$20.30	$20.46	393,200	—	—	—	—	—
2018-04-18	$21.19	$21.23	$20.97	$20.98	363,200	—	—	—	—	—
2018-04-17	$21.04	$21.30	$20.88	$21.08	568,300	—	—	—	—	—
2018-04-16	$20.90	$21.12	$20.78	$20.93	436,500	—	—	—	—	—
2018-04-13	$20.77	$20.94	$20.61	$20.88	348,100	—	—	—	—	—
2018-04-12	$21.24	$21.24	$20.72	$20.74	483,300	—	—	—	—	—
2018-04-11	$21.32	$21.48	$21.21	$21.24	509,300	—	—	—	—	—
2018-04-10	$21.29	$21.42	$21.13	$21.33	536,000	—	—	—	—	—
2018-04-09	$21.31	$21.36	$21.05	$21.14	372,100	—	—	—	—	—
2018-04-06	$21.67	$21.78	$21.14	$21.26	484,200	—	—	—	—	—
2018-04-05	$21.80	$21.80	$21.47	$21.68	472,400	—	—	—	—	—
2018-04-04	$21.23	$21.83	$21.04	$21.78	525,200	—	—	—	—	—
2018-04-03	$21.01	$21.50	$20.83	$21.34	602,800	—	—	—	—	—
2018-04-02	$21.29	$21.38	$20.71	$20.93	767,400	—	—	—	—	—
2018-03-29	$21.57	$21.67	$21.24	$21.35	573,700	—	—	—	—	—
2018-03-28	$20.72	$21.59	$20.67	$21.50	722,800	—	—	—	—	—
2018-03-27	$20.60	$20.87	$20.19	$20.58	802,600	—	—	—	—	—
2018-03-26	$20.69	$20.71	$20.39	$20.69	525,200	—	—	—	—	—
2018-03-23	$20.71	$20.93	$20.31	$20.45	1,118,000	—	—	—	—	—
2018-03-22	$20.75	$21.24	$20.68	$20.73	663,000	—	—	—	—	—
2018-03-21	$20.86	$21.05	$20.67	$20.75	837,500	—	—	—	—	—
2018-03-20	$21.17	$21.37	$20.48	$20.85	961,000	—	—	—	—	—
2018-03-19	$21.37	$21.48	$21.05	$21.19	586,900	—	—	—	—	—
2018-03-16	$21.12	$21.42	$21.04	$21.39	1,990,000	—	—	—	—	—
2018-03-15	$21.25	$21.30	$20.59	$21.08	1,071,300	—	—	—	—	—
2018-03-14	$21.37	$21.54	$20.94	$21.23	1,537,100	—	—	—	$0.22	—
2018-03-13	$21.91	$22.10	$21.44	$21.54	1,590,600	—	—	—	—	—
2018-03-12	$21.75	$21.92	$21.59	$21.86	947,500	—	—	—	—	—
2018-03-09	$22.41	$22.41	$21.48	$21.69	1,435,600	—	—	—	—	—
2018-03-08	$22.64	$22.68	$22.30	$22.35	449,300	—	—	—	—	—
2018-03-07	$22.46	$22.71	$22.43	$22.52	539,200	—	—	—	—	—
2018-03-06	$22.38	$22.64	$22.17	$22.58	677,700	—	—	—	—	—
2018-03-05	$22.27	$22.47	$21.98	$22.36	606,100	—	—	—	—	—
2018-03-02	$21.81	$22.10	$21.57	$22.07	772,500	—	—	—	—	—
2018-03-01	$21.53	$22.08	$21.44	$21.90	560,100	—	—	—	—	—
2018-02-28	$21.69	$21.88	$21.54	$21.58	900,500	—	—	—	—	—
2018-02-27	$22.33	$22.43	$21.54	$21.62	832,500	—	—	—	—	—
2018-02-26	$22.23	$23.14	$21.96	$22.29	518,900	—	—	—	—	—
2018-02-23	$21.88	$22.08	$21.63	$22.08	581,500	—	—	—	—	—
2018-02-22	$21.59	$21.91	$21.37	$21.72	896,000	—	—	—	—	—
2018-02-21	$21.89	$21.94	$21.54	$21.54	1,311,000	—	—	—	—	—
2018-02-20	$22.00	$22.23	$21.82	$21.96	898,900	—	—	—	—	—
2018-02-16	$21.57	$22.10	$21.56	$22.05	777,200	—	—	—	—	—
2018-02-15	$21.17	$21.84	$21.02	$21.60	1,051,100	—	—	—	—	—
2018-02-14	$20.95	$21.24	$20.57	$21.19	675,200	—	—	—	—	—
2018-02-13	$20.97	$21.25	$20.70	$21.18	468,800	—	—	—	—	—
2018-02-12	$20.91	$21.16	$20.10	$21.00	909,100	—	—	—	—	—
2018-02-09	$20.65	$21.09	$20.27	$20.85	682,900	—	—	—	—	—
2018-02-08	$21.12	$21.25	$20.49	$20.51	682,500	—	—	—	—	—
2018-02-07	$21.46	$21.82	$21.12	$21.16	628,400	—	—	—	—	—
2018-02-06	$21.22	$21.60	$20.96	$21.48	914,600	—	—	—	—	—
2018-02-05	$22.06	$22.62	$21.52	$21.54	933,500	—	—	—	—	—
2018-02-02	$22.16	$22.48	$21.97	$22.22	980,000	—	—	—	—	—
2018-02-01	$23.32	$23.53	$22.35	$22.36	942,900	—	—	—	—	—
2018-01-31	$23.08	$23.41	$22.89	$23.38	812,500	—	—	—	—	—
2018-01-30	$23.02	$23.24	$22.92	$22.95	428,900	—	—	—	—	—
2018-01-29	$23.50	$23.50	$23.07	$23.21	364,400	—	—	—	—	—
2018-01-26	$23.90	$24.05	$23.52	$23.67	323,200	—	—	—	—	—
2018-01-25	$24.13	$24.18	$23.69	$23.85	472,400	—	—	—	—	—
2018-01-24	$24.21	$24.25	$23.78	$24.09	445,800	—	—	—	—	—
2018-01-23	$24.13	$24.29	$24.01	$24.23	354,800	—	—	—	—	—
2018-01-22	$23.95	$24.19	$23.88	$24.02	443,800	—	—	—	—	—
2018-01-19	$23.46	$23.98	$23.46	$23.95	648,000	—	—	—	—	—
2018-01-18	$23.73	$23.93	$23.52	$23.52	427,300	—	—	—	—	—
2018-01-17	$23.92	$23.98	$23.73	$23.82	539,600	—	—	—	—	—
2018-01-16	$24.12	$24.39	$23.75	$23.76	280,000	—	—	—	—	—
2018-01-12	$24.09	$24.20	$23.99	$24.02	291,800	—	—	—	—	—
2018-01-11	$24.16	$24.32	$24.04	$24.13	401,200	—	—	—	—	—
2018-01-10	$24.20	$24.20	$23.77	$24.10	263,200	—	—	—	—	—
2018-01-09	$24.96	$25.02	$24.31	$24.32	403,100	—	—	—	—	—
2018-01-08	$25.01	$25.09	$24.84	$25.00	282,900	—	—	—	—	—
2018-01-05	$24.85	$24.99	$24.72	$24.96	449,700	—	—	—	—	—
2018-01-04	$25.42	$25.42	$24.81	$24.81	278,800	—	—	—	—	—
2018-01-03	$25.56	$25.76	$25.36	$25.37	349,300	—	—	—	—	—
2018-01-02	$25.50	$25.69	$25.41	$25.59	745,900	—	—	—	—	—
2017-12-29	$25.48	$25.62	$25.37	$25.49	420,200	—	—	—	—	—
2017-12-28	$25.48	$25.49	$25.25	$25.48	366,200	—	—	—	—	—
2017-12-27	$25.54	$25.61	$25.34	$25.42	274,300	—	—	—	—	—
2017-12-26	$25.19	$25.55	$25.19	$25.43	210,200	—	—	—	—	—
2017-12-22	$24.88	$25.28	$24.76	$25.19	400,000	—	—	—	—	—
2017-12-21	$25.10	$25.17	$24.84	$24.89	362,900	—	—	—	—	—
2017-12-20	$25.53	$25.67	$24.95	$24.95	473,100	—	—	—	—	—
2017-12-19	$26.05	$26.07	$25.45	$25.55	374,100	—	—	—	—	—
2017-12-18	$25.80	$26.19	$25.80	$26.09	387,900	—	—	—	—	—
2017-12-15	$25.28	$25.92	$25.28	$25.79	1,630,400	—	—	—	—	—
2017-12-14	$25.19	$25.57	$25.10	$25.26	528,600	—	—	—	$0.22	—
2017-12-13	$25.20	$25.52	$25.20	$25.35	645,300	—	—	—	—	—
2017-12-12	$24.95	$25.23	$24.84	$25.13	558,200	—	—	—	—	—
2017-12-11	$25.04	$25.10	$24.86	$24.89	379,600	—	—	—	—	—
2017-12-08	$25.07	$25.19	$24.87	$25.00	384,400	—	—	—	—	—
2017-12-07	$24.97	$25.15	$24.86	$24.97	390,200	—	—	—	—	—
2017-12-06	$25.29	$25.40	$24.86	$24.99	505,200	—	—	—	—	—
2017-12-05	$25.97	$26.07	$25.31	$25.31	457,400	—	—	—	—	—
2017-12-04	$25.74	$26.11	$25.71	$25.99	484,500	—	—	—	—	—
2017-12-01	$25.65	$25.77	$25.40	$25.69	482,500	—	—	—	—	—
2017-11-30	$25.77	$25.92	$25.37	$25.55	908,100	—	—	—	—	—
2017-11-29	$25.30	$25.85	$25.23	$25.70	467,800	—	—	—	—	—
2017-11-28	$24.90	$25.24	$24.81	$25.21	547,200	—	—	—	—	—
2017-11-27	$25.22	$25.40	$24.91	$24.92	577,700	—	—	—	—	—
2017-11-24	$25.18	$25.42	$25.13	$25.28	268,900	—	—	—	—	—
2017-11-22	$25.06	$25.39	$25.03	$25.18	587,000	—	—	—	—	—
2017-11-21	$24.85	$25.08	$24.68	$25.08	588,900	—	—	—	—	—
2017-11-20	$24.81	$24.86	$24.59	$24.78	419,400	—	—	—	—	—
2017-11-17	$24.69	$25.04	$24.64	$24.84	426,700	—	—	—	—	—
2017-11-16	$24.46	$24.84	$24.46	$24.77	467,700	—	—	—	—	—
2017-11-15	$24.61	$24.78	$24.51	$24.51	459,400	—	—	—	—	—
2017-11-14	$24.43	$24.71	$24.39	$24.69	245,000	—	—	—	—	—
2017-11-13	$24.73	$24.91	$24.40	$24.52	489,100	—	—	—	—	—
2017-11-10	$24.50	$24.88	$24.50	$24.70	504,600	—	—	—	—	—
2017-11-09	$24.11	$24.84	$24.11	$24.55	598,900	—	—	—	—	—
2017-11-08	$24.11	$24.48	$24.09	$24.28	483,200	—	—	—	—	—
2017-11-07	$23.92	$24.31	$23.84	$24.20	468,300	—	—	—	—	—
2017-11-06	$24.04	$24.27	$23.75	$23.85	823,500	—	—	—	—	—
2017-11-03	$24.70	$24.70	$23.81	$24.04	823,200	—	—	—	—	—
2017-11-02	$23.93	$24.96	$23.93	$24.92	500,600	—	—	—	—	—
2017-11-01	$23.66	$23.78	$23.36	$23.75	569,800	—	—	—	—	—
2017-10-31	$23.66	$23.66	$23.18	$23.46	560,400	—	—	—	—	—
2017-10-30	$23.79	$23.93	$23.48	$23.66	366,000	—	—	—	—	—
2017-10-27	$23.79	$24.01	$23.55	$23.87	538,700	—	—	—	—	—
2017-10-26	$24.18	$24.18	$23.66	$23.82	454,300	—	—	—	—	—
2017-10-25	$24.14	$24.20	$23.69	$24.00	376,500	—	—	—	—	—
2017-10-24	$24.50	$24.59	$24.13	$24.23	359,300	—	—	—	—	—
2017-10-23	$24.42	$24.63	$24.30	$24.51	233,600	—	—	—	—	—
2017-10-20	$24.86	$24.86	$24.38	$24.43	224,600	—	—	—	—	—
2017-10-19	$24.92	$25.12	$24.72	$24.75	327,700	—	—	—	—	—
2017-10-18	$25.11	$25.36	$24.91	$24.94	361,700	—	—	—	—	—
2017-10-17	$25.08	$25.28	$24.98	$25.22	407,900	—	—	—	—	—
2017-10-16	$25.43	$25.52	$24.97	$25.20	482,300	—	—	—	—	—
2017-10-13	$25.21	$25.46	$24.95	$25.43	524,600	—	—	—	—	—
2017-10-12	$25.13	$25.19	$24.89	$25.06	575,100	—	—	—	—	—
2017-10-11	$25.09	$25.35	$25.08	$25.16	765,700	—	—	—	—	—
2017-10-10	$24.77	$25.07	$24.67	$25.04	412,300	—	—	—	—	—
2017-10-09	$24.54	$24.81	$24.52	$24.66	704,000	—	—	—	—	—
2017-10-06	$24.53	$24.72	$24.23	$24.55	612,300	—	—	—	—	—
2017-10-05	$24.57	$24.99	$24.52	$24.71	524,200	—	—	—	—	—
2017-10-04	$24.21	$24.56	$24.03	$24.54	481,100	—	—	—	—	—
2017-10-03	$23.96	$24.26	$23.78	$24.22	465,500	—	—	—	—	—
2017-10-02	$24.12	$24.24	$23.87	$23.91	721,500	—	—	—	—	—
2017-09-29	$24.49	$24.50	$24.04	$24.12	649,400	—	—	—	—	—
2017-09-28	$24.47	$24.53	$24.15	$24.49	431,300	—	—	—	—	—
2017-09-27	$24.56	$24.56	$23.97	$24.44	587,000	—	—	—	—	—
2017-09-26	$24.40	$24.73	$24.35	$24.63	632,700	—	—	—	—	—
2017-09-25	$23.88	$24.32	$23.88	$24.29	725,100	—	—	—	—	—
2017-09-22	$23.92	$24.04	$23.67	$23.86	561,300	—	—	—	—	—
2017-09-21	$23.93	$24.23	$23.85	$23.90	467,500	—	—	—	—	—
2017-09-20	$24.25	$24.39	$23.90	$23.92	678,700	—	—	—	—	—
2017-09-19	$24.98	$24.98	$24.19	$24.21	657,000	—	—	—	—	—
2017-09-18	$25.24	$25.28	$24.85	$24.94	382,500	—	—	—	—	—
2017-09-15	$25.28	$25.37	$25.00	$25.28	1,190,000	—	—	—	—	—
2017-09-14	$24.82	$25.36	$24.78	$25.28	571,300	—	—	—	$0.22	—
2017-09-13	$25.08	$25.11	$24.85	$25.06	554,600	—	—	—	—	—
2017-09-12	$25.20	$25.41	$24.86	$25.03	466,200	—	—	—	—	—
2017-09-11	$25.17	$25.34	$25.11	$25.22	417,500	—	—	—	—	—
2017-09-08	$25.22	$25.36	$25.02	$25.04	441,900	—	—	—	—	—
2017-09-07	$25.50	$25.54	$25.20	$25.27	726,500	—	—	—	—	—
2017-09-06	$25.50	$25.92	$25.34	$25.47	425,600	—	—	—	—	—
2017-09-05	$25.51	$25.72	$25.26	$25.43	897,600	—	—	—	—	—
2017-09-01	$25.16	$25.54	$25.04	$25.46	538,800	—	—	—	—	—
2017-08-31	$25.04	$25.23	$24.84	$25.15	746,000	—	—	—	—	—
2017-08-30	$24.53	$24.92	$24.30	$24.87	775,700	—	—	—	—	—
2017-08-29	$24.74	$24.86	$24.29	$24.59	545,100	—	—	—	—	—
2017-08-28	$25.30	$25.33	$24.62	$24.75	692,500	—	—	—	—	—
2017-08-25	$24.99	$25.30	$24.62	$25.29	615,200	—	—	—	—	—
2017-08-24	$24.66	$25.10	$24.65	$24.87	1,091,400	—	—	—	—	—
2017-08-23	$24.09	$24.54	$24.01	$24.54	423,200	—	—	—	—	—
2017-08-22	$24.36	$24.48	$24.05	$24.12	517,600	—	—	—	—	—
2017-08-21	$24.29	$24.61	$24.16	$24.37	497,000	—	—	—	—	—
2017-08-18	$24.44	$24.54	$24.17	$24.22	1,619,300	—	—	—	—	—
2017-08-17	$24.86	$25.11	$24.66	$24.66	459,000	—	—	—	—	—
2017-08-16	$24.70	$25.14	$24.70	$24.96	434,100	—	—	—	—	—
2017-08-15	$25.32	$25.44	$24.65	$24.66	821,000	—	—	—	—	—
2017-08-14	$24.38	$25.49	$24.23	$25.39	891,800	—	—	—	—	—
2017-08-11	$25.00	$25.00	$24.32	$24.68	690,300	—	—	—	—	—
2017-08-10	$25.27	$25.36	$25.05	$25.12	529,900	—	—	—	—	—
2017-08-09	$25.29	$25.39	$25.07	$25.38	978,400	—	—	—	—	—
2017-08-08	$25.39	$25.59	$25.05	$25.25	593,400	—	—	—	—	—
2017-08-07	$25.45	$25.69	$25.27	$25.48	597,800	—	—	—	—	—
2017-08-04	$24.66	$25.60	$24.65	$25.46	951,500	—	—	—	—	—
2017-08-03	$24.59	$24.99	$24.37	$24.67	744,500	—	—	—	—	—
2017-08-02	$25.34	$25.40	$24.83	$25.09	602,900	—	—	—	—	—
2017-08-01	$25.21	$25.44	$25.02	$25.39	246,000	—	—	—	—	—
2017-07-31	$25.05	$25.19	$24.80	$25.13	277,100	—	—	—	—	—
2017-07-28	$25.51	$25.66	$24.96	$25.03	530,200	—	—	—	—	—
2017-07-27	$25.21	$25.71	$24.98	$25.60	590,100	—	—	—	—	—
2017-07-26	$25.26	$25.47	$25.13	$25.21	507,300	—	—	—	—	—
2017-07-25	$24.93	$25.28	$24.76	$25.27	776,000	—	—	—	—	—
2017-07-24	$24.89	$24.99	$24.63	$24.89	389,800	—	—	—	—	—
2017-07-21	$25.68	$25.68	$24.62	$24.88	564,400	—	—	—	—	—
2017-07-20	$25.68	$25.73	$25.27	$25.27	595,300	—	—	—	—	—
2017-07-19	$25.48	$25.65	$25.31	$25.64	368,100	—	—	—	—	—
2017-07-18	$25.07	$25.48	$24.97	$25.44	692,300	—	—	—	—	—
2017-07-17	$24.72	$25.21	$24.68	$25.06	536,900	—	—	—	—	—
2017-07-14	$24.45	$24.92	$24.45	$24.73	351,300	—	—	—	—	—
2017-07-13	$24.23	$24.41	$24.07	$24.30	354,900	—	—	—	—	—
2017-07-12	$24.22	$24.57	$24.18	$24.19	386,400	—	—	—	—	—
2017-07-11	$24.05	$24.05	$23.65	$23.97	999,600	—	—	—	—	—
2017-07-10	$24.35	$24.35	$23.98	$24.03	667,900	—	—	—	—	—
2017-07-07	$23.70	$24.31	$23.65	$24.30	582,800	—	—	—	—	—
2017-07-06	$23.67	$23.92	$23.46	$23.64	799,400	—	—	—	—	—
2017-07-05	$24.29	$24.49	$23.69	$23.77	1,174,300	—	—	—	—	—
2017-07-03	$23.87	$24.43	$23.76	$24.42	421,800	—	—	—	—	—
2017-06-30	$24.23	$24.27	$23.59	$23.73	493,200	—	—	—	—	—
2017-06-29	$24.16	$24.40	$24.06	$24.08	385,100	—	—	—	—	—
2017-06-28	$24.39	$24.68	$24.20	$24.33	481,500	—	—	—	—	—
2017-06-27	$23.93	$24.42	$23.92	$24.22	529,300	—	—	—	—	—
2017-06-26	$23.81	$24.27	$23.65	$24.11	395,200	—	—	—	—	—
2017-06-23	$23.56	$23.87	$23.51	$23.65	1,000,300	—	—	—	—	—
2017-06-22	$23.39	$23.61	$23.13	$23.53	703,100	—	—	—	—	—
2017-06-21	$23.87	$23.99	$23.36	$23.44	583,400	—	—	—	—	—
2017-06-20	$24.19	$24.30	$23.72	$23.86	619,700	—	—	—	—	—
2017-06-19	$24.70	$24.70	$24.06	$24.16	906,200	—	—	—	—	—
2017-06-16	$24.90	$25.15	$24.36	$24.76	2,083,300	—	—	—	—	—
2017-06-15	$24.55	$25.01	$24.55	$25.00	734,500	—	—	—	—	—
2017-06-14	$25.07	$25.10	$24.58	$24.76	554,900	—	—	—	—	—
2017-06-13	$24.54	$24.88	$24.27	$24.83	866,500	—	—	—	$0.22	—
2017-06-12	$24.43	$24.88	$24.42	$24.76	811,700	—	—	—	—	—
2017-06-09	$23.94	$24.44	$23.86	$24.39	709,100	—	—	—	—	—
2017-06-08	$24.30	$24.30	$23.99	$24.01	556,700	—	—	—	—	—
2017-06-07	$23.61	$24.40	$23.61	$24.32	1,273,600	—	—	—	—	—
2017-06-06	$23.74	$23.78	$23.33	$23.58	844,800	—	—	—	—	—
2017-06-05	$23.90	$24.01	$23.68	$23.76	706,900	—	—	—	—	—
2017-06-02	$24.34	$24.56	$23.96	$24.06	834,600	—	—	—	—	—
2017-06-01	$23.75	$24.17	$23.63	$24.14	613,700	—	—	—	—	—
2017-05-31	$23.95	$24.00	$23.51	$23.84	856,900	—	—	—	—	—
2017-05-30	$24.10	$24.30	$23.87	$23.89	546,200	—	—	—	—	—
2017-05-26	$24.50	$24.52	$24.09	$24.14	377,400	—	—	—	—	—
2017-05-25	$24.49	$24.68	$24.37	$24.50	1,010,900	—	—	—	—	—
2017-05-24	$24.21	$24.52	$24.01	$24.43	779,800	—	—	—	—	—
2017-05-23	$24.43	$24.46	$24.14	$24.16	602,700	—	—	—	—	—
2017-05-22	$24.32	$24.64	$24.26	$24.39	1,531,800	—	—	—	—	—
2017-05-19	$23.73	$24.35	$23.61	$24.25	2,863,500	—	—	—	—	—
2017-05-18	$23.89	$23.93	$23.55	$23.71	1,107,700	—	—	—	—	—
2017-05-17	$23.98	$24.11	$23.67	$23.90	1,220,600	—	—	—	—	—
2017-05-16	$24.53	$24.53	$23.82	$24.00	812,500	—	—	—	—	—
2017-05-15	$24.60	$24.94	$24.53	$24.58	620,500	—	—	—	—	—
2017-05-12	$24.98	$25.01	$24.47	$24.57	1,377,200	—	—	—	—	—
2017-05-11	$25.30	$25.39	$24.80	$24.93	916,500	—	—	—	—	—
2017-05-10	$25.25	$25.67	$25.13	$25.36	1,062,600	—	—	—	—	—
2017-05-09	$25.21	$25.30	$24.70	$25.25	1,978,300	—	—	—	—	—
2017-05-08	$25.66	$25.80	$25.10	$25.24	1,996,200	—	—	—	—	—
2017-05-05	$25.50	$25.98	$25.50	$25.58	4,936,700	—	—	—	—	—
2017-05-04	$26.33	$27.32	$25.49	$25.83	653,200	—	—	—	—	—
2017-05-03	$26.27	$26.27	$25.72	$26.18	622,500	—	—	—	—	—
2017-05-02	$26.25	$26.31	$25.95	$26.24	410,800	—	—	—	—	—
2017-05-01	$25.52	$26.24	$25.30	$26.24	662,800	—	—	—	—	—
2017-04-28	$26.22	$26.22	$25.48	$25.50	600,300	—	—	—	—	—
2017-04-27	$26.40	$26.62	$26.18	$26.23	501,000	—	—	—	—	—
2017-04-26	$26.87	$27.00	$26.37	$26.40	688,100	—	—	—	—	—
2017-04-25	$26.93	$27.12	$26.86	$26.94	533,500	—	—	—	—	—
2017-04-24	$27.55	$27.55	$26.73	$26.87	368,400	—	—	—	—	—
2017-04-21	$27.58	$27.69	$27.22	$27.36	447,300	—	—	—	—	—
2017-04-20	$27.28	$27.66	$26.62	$27.65	597,700	—	—	—	—	—
2017-04-19	$27.32	$27.62	$27.28	$27.30	288,200	—	—	—	—	—
2017-04-18	$27.07	$27.39	$26.99	$27.34	732,900	—	—	—	—	—
2017-04-17	$26.91	$27.10	$26.86	$27.06	394,000	—	—	—	—	—
2017-04-13	$26.93	$27.00	$26.75	$26.78	210,000	—	—	—	—	—
2017-04-12	$27.24	$27.52	$26.80	$26.95	633,300	—	—	—	—	—
2017-04-11	$26.85	$27.42	$26.78	$27.33	444,800	—	—	—	—	—
2017-04-10	$26.42	$26.85	$26.23	$26.85	347,200	—	—	—	—	—
2017-04-07	$26.41	$26.46	$26.16	$26.21	400,500	—	—	—	—	—
2017-04-06	$25.94	$26.52	$25.81	$26.36	620,100	—	—	—	—	—
2017-04-05	$26.30	$26.44	$25.89	$25.92	516,800	—	—	—	—	—
2017-04-04	$26.30	$26.56	$26.11	$26.21	407,300	—	—	—	—	—
2017-04-03	$26.26	$26.58	$26.19	$26.34	357,100	—	—	—	—	—
2017-03-31	$26.25	$26.51	$26.17	$26.30	521,500	—	—	—	—	—
2017-03-30	$26.20	$26.35	$25.99	$26.30	399,500	—	—	—	—	—
2017-03-29	$26.18	$26.24	$25.91	$26.20	249,100	—	—	—	—	—
2017-03-28	$25.81	$26.23	$25.53	$26.20	431,000	—	—	—	—	—
2017-03-27	$26.10	$26.39	$25.72	$25.84	353,900	—	—	—	—	—
2017-03-24	$26.16	$26.37	$26.11	$26.30	491,600	—	—	—	—	—
2017-03-23	$25.55	$26.40	$25.37	$26.15	716,300	—	—	—	—	—
2017-03-22	$25.67	$25.70	$25.03	$25.62	887,600	—	—	—	—	—
2017-03-21	$25.90	$25.98	$25.58	$25.60	645,700	—	—	—	—	—
2017-03-20	$26.11	$26.29	$25.83	$25.84	479,700	—	—	—	—	—
2017-03-17	$26.20	$26.26	$25.92	$26.11	1,074,200	—	—	—	—	—
2017-03-16	$26.35	$26.48	$26.03	$26.07	449,100	—	—	—	—	—
2017-03-15	$25.83	$26.60	$25.71	$26.43	717,000	—	—	—	—	—
2017-03-14	$25.25	$25.78	$25.13	$25.67	842,900	—	—	—	—	—
2017-03-13	$25.01	$25.40	$24.50	$25.40	616,500	—	—	—	$0.22	—
2017-03-10	$25.62	$25.69	$24.88	$25.11	313,500	—	—	—	—	—
2017-03-09	$25.75	$25.93	$25.20	$25.22	434,500	—	—	—	—	—
2017-03-08	$26.13	$26.44	$25.70	$25.75	565,600	—	—	—	—	—
2017-03-07	$26.71	$26.82	$26.28	$26.49	502,600	—	—	—	—	—
2017-03-06	$27.00	$27.06	$26.73	$26.80	454,000	—	—	—	—	—
2017-03-03	$27.08	$27.17	$26.41	$27.16	891,000	—	—	—	—	—
2017-03-02	$27.53	$27.65	$27.25	$27.29	536,900	—	—	—	—	—
2017-03-01	$27.73	$27.96	$27.52	$27.63	697,800	—	—	—	—	—
2017-02-28	$28.55	$28.55	$27.71	$27.73	906,000	—	—	—	—	—
2017-02-27	$28.43	$28.74	$28.30	$28.62	460,500	—	—	—	—	—
2017-02-24	$28.50	$28.50	$28.22	$28.42	219,500	—	—	—	—	—
2017-02-23	$28.41	$28.50	$28.06	$28.50	338,100	—	—	—	—	—
2017-02-22	$28.46	$28.55	$28.03	$28.27	301,500	—	—	—	—	—
2017-02-21	$27.96	$28.67	$27.73	$28.46	571,200	—	—	—	—	—
2017-02-17	$28.04	$28.46	$27.55	$28.08	838,200	—	—	—	—	—
2017-02-16	$27.64	$27.81	$27.20	$27.36	717,500	—	—	—	—	—
2017-02-15	$27.71	$27.92	$27.44	$27.58	350,500	—	—	—	—	—
2017-02-14	$28.39	$28.39	$27.81	$28.00	361,200	—	—	—	—	—
2017-02-13	$28.79	$28.90	$28.46	$28.51	366,500	—	—	—	—	—
2017-02-10	$28.30	$28.89	$28.30	$28.85	278,300	—	—	—	—	—
2017-02-09	$27.75	$28.39	$27.67	$28.39	327,500	—	—	—	—	—
2017-02-08	$27.78	$27.86	$27.54	$27.76	336,100	—	—	—	—	—
2017-02-07	$27.72	$28.07	$27.59	$27.66	280,500	—	—	—	—	—
2017-02-06	$28.12	$28.12	$27.64	$27.71	307,000	—	—	—	—	—
2017-02-03	$27.96	$28.05	$27.73	$28.05	527,700	—	—	—	—	—
2017-02-02	$27.72	$27.81	$27.48	$27.72	813,100	—	—	—	—	—
2017-02-01	$27.84	$28.27	$27.55	$27.57	407,700	—	—	—	—	—
2017-01-31	$27.94	$28.25	$27.85	$27.97	727,700	—	—	—	—	—
2017-01-30	$27.86	$27.99	$27.46	$27.96	408,200	—	—	—	—	—
2017-01-27	$28.25	$28.25	$27.61	$27.92	220,300	—	—	—	—	—
2017-01-26	$28.17	$28.33	$27.90	$28.15	395,500	—	—	—	—	—
2017-01-25	$28.43	$28.50	$28.17	$28.20	589,300	—	—	—	—	—
2017-01-24	$28.25	$28.61	$28.21	$28.48	780,100	—	—	—	—	—
2017-01-23	$27.93	$28.41	$27.88	$28.37	280,000	—	—	—	—	—
2017-01-20	$27.64	$27.88	$27.64	$27.85	276,300	—	—	—	—	—
2017-01-19	$28.04	$28.07	$27.66	$27.75	354,100	—	—	—	—	—
2017-01-18	$28.23	$28.23	$27.78	$28.20	472,100	—	—	—	—	—
2017-01-17	$27.84	$28.25	$27.80	$28.21	474,500	—	—	—	—	—
2017-01-13	$27.68	$28.00	$27.67	$27.75	262,800	—	—	—	—	—
2017-01-12	$27.64	$27.87	$27.30	$27.81	267,100	—	—	—	—	—
2017-01-11	$27.70	$28.08	$27.54	$27.57	324,800	—	—	—	—	—
2017-01-10	$27.84	$27.98	$27.69	$27.74	420,500	—	—	—	—	—
2017-01-09	$28.34	$28.35	$27.86	$27.89	482,300	—	—	—	—	—
2017-01-06	$27.86	$28.25	$27.86	$28.21	493,700	—	—	—	—	—
2017-01-05	$27.94	$28.25	$27.76	$28.21	357,700	—	—	—	—	—
2017-01-04	$27.72	$28.20	$27.61	$28.13	441,800	—	—	—	—	—
2017-01-03	$27.59	$27.77	$27.32	$27.57	447,100	—	—	—	—	—
2016-12-30	$27.10	$27.77	$27.06	$27.51	381,400	—	—	—	—	—
2016-12-29	$26.74	$27.10	$26.56	$27.04	289,700	—	—	—	—	—
2016-12-28	$27.01	$27.14	$26.35	$26.59	396,500	—	—	—	—	—
2016-12-27	$26.66	$27.06	$26.66	$26.96	389,300	—	—	—	—	—
2016-12-23	$26.65	$26.83	$26.49	$26.66	365,600	—	—	—	—	—
2016-12-22	$26.95	$27.05	$26.52	$26.66	561,200	—	—	—	—	—
2016-12-21	$27.58	$27.91	$27.00	$27.02	626,200	—	—	—	—	—
2016-12-20	$27.35	$27.85	$27.26	$27.54	492,900	—	—	—	—	—
2016-12-19	$27.36	$27.74	$27.12	$27.48	713,500	—	—	—	—	—
2016-12-16	$26.99	$27.51	$26.94	$27.09	1,273,600	—	—	—	—	—
2016-12-15	$27.22	$27.66	$26.56	$26.71	587,100	—	—	—	—	—
2016-12-14	$28.15	$28.20	$27.24	$27.25	633,400	—	—	—	—	—
2016-12-13	$28.36	$28.36	$27.81	$28.14	846,600	—	—	—	$0.22	—
2016-12-12	$27.96	$28.21	$27.74	$28.21	507,700	—	—	—	—	—
2016-12-09	$27.87	$28.16	$27.79	$28.05	694,800	—	—	—	—	—
2016-12-08	$27.37	$27.88	$27.09	$27.86	395,200	—	—	—	—	—
2016-12-07	$27.17	$27.51	$27.01	$27.50	467,500	—	—	—	—	—
2016-12-06	$26.80	$27.10	$26.51	$27.05	618,700	—	—	—	—	—
2016-12-05	$27.04	$27.13	$26.69	$26.69	617,800	—	—	—	—	—
2016-12-02	$26.97	$27.47	$26.89	$26.91	419,200	—	—	—	—	—
2016-12-01	$26.89	$27.08	$26.58	$26.77	450,800	—	—	—	—	—
2016-11-30	$27.10	$27.27	$26.88	$27.09	652,400	—	—	—	—	—
2016-11-29	$26.98	$27.64	$26.98	$27.36	302,500	—	—	—	—	—
2016-11-28	$27.15	$27.45	$26.96	$27.02	333,400	—	—	—	—	—
2016-11-25	$27.12	$27.33	$26.99	$27.14	211,400	—	—	—	—	—
2016-11-23	$26.72	$27.09	$26.61	$27.07	311,600	—	—	—	—	—
2016-11-22	$26.26	$27.02	$26.18	$26.94	680,300	—	—	—	—	—
2016-11-21	$26.22	$26.49	$26.05	$26.12	322,000	—	—	—	—	—
2016-11-18	$26.21	$26.50	$26.03	$26.12	433,300	—	—	—	—	—
2016-11-17	$26.53	$26.77	$26.15	$26.18	372,200	—	—	—	—	—
2016-11-16	$26.26	$26.63	$26.13	$26.51	450,000	—	—	—	—	—
2016-11-15	$26.49	$26.96	$26.16	$26.37	759,200	—	—	—	—	—
2016-11-14	$25.74	$26.41	$25.31	$26.40	574,000	—	—	—	—	—
2016-11-11	$25.16	$25.85	$25.08	$25.64	653,600	—	—	—	—	—
2016-11-10	$25.01	$25.28	$24.30	$25.00	528,500	—	—	—	—	—
2016-11-09	$24.94	$25.28	$24.73	$25.00	646,600	—	—	—	—	—
2016-11-08	$25.36	$25.85	$25.22	$25.72	397,700	—	—	—	—	—
2016-11-07	$25.13	$25.46	$25.12	$25.43	362,000	—	—	—	—	—
2016-11-04	$25.11	$25.11	$24.78	$24.81	374,800	—	—	—	—	—
2016-11-03	$24.37	$25.19	$24.10	$24.99	526,100	—	—	—	—	—
2016-11-02	$25.11	$25.19	$24.74	$24.74	252,300	—	—	—	—	—
2016-11-01	$25.63	$25.65	$25.03	$25.09	310,500	—	—	—	—	—
2016-10-31	$25.63	$25.92	$25.44	$25.81	429,500	—	—	—	—	—
2016-10-28	$25.42	$25.83	$25.39	$25.47	328,400	—	—	—	—	—
2016-10-27	$25.98	$25.98	$25.34	$25.37	298,500	—	—	—	—	—
2016-10-26	$26.55	$26.55	$25.97	$26.04	239,600	—	—	—	—	—
2016-10-25	$26.58	$26.75	$26.41	$26.66	230,100	—	—	—	—	—
2016-10-24	$27.74	$27.74	$26.57	$26.68	208,800	—	—	—	—	—
2016-10-21	$26.22	$26.64	$26.22	$26.58	180,000	—	—	—	—	—
2016-10-20	$26.60	$26.70	$26.28	$26.43	486,200	—	—	—	—	—
2016-10-19	$26.63	$26.66	$26.36	$26.66	384,900	—	—	—	—	—
2016-10-18	$26.86	$27.07	$26.64	$26.64	325,300	—	—	—	—	—
2016-10-17	$26.57	$26.76	$26.48	$26.64	210,400	—	—	—	—	—
2016-10-14	$26.65	$26.75	$26.36	$26.54	317,300	—	—	—	—	—
2016-10-13	$26.02	$27.09	$25.96	$26.57	510,500	—	—	—	—	—
2016-10-12	$26.12	$26.25	$26.01	$26.07	489,200	—	—	—	—	—
2016-10-11	$26.22	$26.33	$25.87	$26.05	339,500	—	—	—	—	—
2016-10-10	$26.10	$26.44	$26.10	$26.35	346,600	—	—	—	—	—
2016-10-07	$26.17	$26.45	$26.01	$26.08	499,700	—	—	—	—	—
2016-10-06	$25.89	$26.20	$25.60	$26.03	376,600	—	—	—	—	—
2016-10-05	$26.89	$27.01	$25.98	$26.08	572,300	—	—	—	—	—
2016-10-04	$27.52	$27.52	$26.72	$26.89	440,300	—	—	—	—	—
2016-10-03	$28.01	$28.07	$27.49	$27.56	802,200	—	—	—	—	—
2016-09-30	$28.20	$28.32	$27.86	$28.14	576,900	—	—	—	—	—
2016-09-29	$28.49	$28.52	$28.05	$28.10	303,300	—	—	—	—	—
2016-09-28	$28.42	$28.61	$28.29	$28.56	308,100	—	—	—	—	—
2016-09-27	$28.80	$28.80	$28.33	$28.40	309,300	—	—	—	—	—
2016-09-26	$28.59	$28.81	$28.47	$28.68	366,100	—	—	—	—	—
2016-09-23	$28.51	$28.75	$28.25	$28.57	538,900	—	—	—	—	—
2016-09-22	$28.16	$28.60	$28.16	$28.59	492,300	—	—	—	—	—
2016-09-21	$27.58	$28.02	$27.14	$27.97	496,500	—	—	—	—	—
2016-09-20	$27.79	$27.79	$27.59	$27.60	303,300	—	—	—	—	—
2016-09-19	$27.33	$27.61	$27.33	$27.59	309,000	—	—	—	—	—
2016-09-16	$27.20	$27.32	$26.89	$27.16	815,500	—	—	—	—	—
2016-09-15	$26.86	$27.16	$26.69	$27.14	415,700	—	—	—	$0.20	—
2016-09-14	$27.36	$27.36	$27.03	$27.06	229,800	—	—	—	—	—
2016-09-13	$27.63	$27.63	$27.19	$27.23	476,000	—	—	—	—	—
2016-09-12	$27.75	$27.99	$27.41	$27.88	511,400	—	—	—	—	—
2016-09-09	$28.48	$28.50	$27.73	$27.75	756,100	—	—	—	—	—
2016-09-08	$29.18	$29.26	$28.81	$28.92	318,600	—	—	—	—	—
2016-09-07	$29.18	$29.51	$29.16	$29.38	875,400	—	—	—	—	—
2016-09-06	$29.20	$29.24	$28.93	$29.20	469,300	—	—	—	—	—
2016-09-02	$28.76	$29.33	$28.76	$29.12	807,700	—	—	—	—	—
2016-09-01	$28.63	$28.73	$28.41	$28.62	322,500	—	—	—	—	—
2016-08-31	$28.59	$28.81	$28.45	$28.66	725,600	—	—	—	—	—
2016-08-30	$28.68	$28.69	$28.31	$28.66	333,300	—	—	—	—	—
2016-08-29	$28.56	$28.80	$28.50	$28.65	450,800	—	—	—	—	—
2016-08-26	$28.94	$28.95	$28.23	$28.44	459,200	—	—	—	—	—
2016-08-25	$28.73	$29.02	$28.70	$28.81	378,600	—	—	—	—	—
2016-08-24	$28.77	$28.80	$28.45	$28.76	259,100	—	—	—	—	—
2016-08-23	$28.89	$28.99	$28.73	$28.80	385,100	—	—	—	—	—
2016-08-22	$28.76	$28.96	$28.66	$28.68	400,800	—	—	—	—	—
2016-08-19	$28.85	$28.96	$28.63	$28.76	458,000	—	—	—	—	—
2016-08-18	$29.06	$29.20	$28.91	$28.93	394,600	—	—	—	—	—
2016-08-17	$28.81	$29.16	$28.52	$29.09	580,600	—	—	—	—	—
2016-08-16	$28.97	$28.99	$28.75	$28.77	591,000	—	—	—	—	—
2016-08-15	$29.01	$29.31	$28.99	$29.05	460,100	—	—	—	—	—
2016-08-12	$29.41	$29.56	$29.14	$29.16	388,700	—	—	—	—	—
2016-08-11	$29.96	$29.96	$29.18	$29.34	464,000	—	—	—	—	—
2016-08-10	$29.93	$29.99	$29.80	$29.97	345,700	—	—	—	—	—
2016-08-09	$29.70	$29.96	$29.56	$29.84	436,500	—	—	—	—	—
2016-08-08	$29.61	$29.78	$29.37	$29.59	412,400	—	—	—	—	—
2016-08-05	$29.46	$29.73	$29.27	$29.67	558,500	—	—	—	—	—
2016-08-04	$27.61	$29.50	$27.61	$29.40	1,016,000	—	—	—	—	—
2016-08-03	$29.66	$29.66	$29.15	$29.32	797,200	—	—	—	—	—
2016-08-02	$29.83	$29.91	$29.57	$29.61	744,500	—	—	—	—	—
2016-08-01	$29.86	$30.09	$29.77	$29.99	567,600	—	—	—	—	—
2016-07-29	$29.76	$30.10	$29.75	$29.91	1,303,300	—	—	—	—	—
2016-07-28	$29.06	$29.94	$29.06	$29.78	827,100	—	—	—	—	—
2016-07-27	$29.19	$29.21	$28.95	$29.10	817,400	—	—	—	—	—
2016-07-26	$29.39	$29.41	$29.10	$29.23	419,000	—	—	—	—	—
2016-07-25	$29.40	$29.70	$29.22	$29.39	741,000	—	—	—	—	—
2016-07-22	$29.35	$29.73	$29.35	$29.37	622,000	—	—	—	—	—
2016-07-21	$29.07	$29.48	$29.00	$29.38	763,100	—	—	—	—	—
2016-07-20	$29.37	$29.38	$29.14	$29.20	608,100	—	—	—	—	—
2016-07-19	$29.26	$29.47	$29.20	$29.32	522,100	—	—	—	—	—
2016-07-18	$29.44	$29.46	$29.16	$29.23	307,400	—	—	—	—	—
2016-07-15	$29.42	$29.47	$28.99	$29.36	597,800	—	—	—	—	—
2016-07-14	$29.75	$29.78	$29.33	$29.36	527,500	—	—	—	—	—
2016-07-13	$29.78	$30.05	$29.68	$29.86	898,100	—	—	—	—	—
2016-07-12	$29.93	$30.05	$29.03	$29.63	970,600	—	—	—	—	—
2016-07-11	$29.98	$30.27	$29.84	$30.02	708,900	—	—	—	—	—
2016-07-08	$29.97	$30.14	$29.79	$29.99	694,600	—	—	—	—	—
2016-07-07	$30.01	$30.08	$29.52	$29.80	339,000	—	—	—	—	—
2016-07-06	$30.08	$30.29	$29.97	$30.04	291,400	—	—	—	—	—
2016-07-05	$29.77	$30.20	$29.74	$30.15	471,000	—	—	—	—	—
2016-07-01	$30.08	$30.20	$29.66	$29.75	557,400	—	—	—	—	—
2016-06-30	$29.63	$29.87	$29.33	$29.86	706,300	—	—	—	—	—
2016-06-29	$29.45	$29.69	$29.40	$29.61	739,900	—	—	—	—	—
2016-06-28	$28.53	$29.22	$28.36	$29.21	802,100	—	—	—	—	—
2016-06-27	$27.84	$28.31	$27.77	$28.27	809,400	—	—	—	—	—
2016-06-24	$27.54	$28.15	$27.37	$27.91	894,100	—	—	—	—	—
2016-06-23	$27.86	$28.10	$27.86	$28.08	344,000	—	—	—	—	—
2016-06-22	$27.83	$27.89	$27.71	$27.72	571,400	—	—	—	—	—
2016-06-21	$27.76	$28.08	$27.74	$27.86	399,700	—	—	—	—	—
2016-06-20	$27.74	$28.06	$27.67	$27.70	475,800	—	—	—	—	—
2016-06-17	$27.98	$28.10	$27.52	$27.61	1,180,800	—	—	—	—	—
2016-06-16	$27.61	$27.98	$27.45	$27.94	451,200	—	—	—	—	—
2016-06-15	$27.64	$27.88	$27.55	$27.63	449,900	—	—	—	—	—
2016-06-14	$27.60	$27.76	$27.45	$27.58	612,400	—	—	—	—	—
2016-06-13	$28.00	$28.11	$27.54	$27.61	1,201,800	—	—	—	$0.20	—
2016-06-10	$28.24	$28.55	$28.06	$28.13	445,900	—	—	—	—	—
2016-06-09	$28.13	$28.59	$28.10	$28.42	512,800	—	—	—	—	—
2016-06-08	$27.69	$28.20	$27.66	$28.16	744,900	—	—	—	—	—
2016-06-07	$27.54	$27.84	$27.47	$27.70	433,300	—	—	—	—	—
2016-06-06	$27.71	$27.85	$27.39	$27.49	426,900	—	—	—	—	—
2016-06-03	$27.71	$27.81	$27.39	$27.66	481,100	—	—	—	—	—
2016-06-02	$27.06	$27.50	$27.00	$27.43	643,500	—	—	—	—	—
2016-06-01	$26.95	$27.15	$26.85	$27.10	570,700	—	—	—	—	—
2016-05-31	$27.04	$27.10	$26.84	$26.85	787,300	—	—	—	—	—
2016-05-27	$26.73	$27.07	$26.58	$27.04	797,300	—	—	—	—	—
2016-05-26	$26.43	$26.78	$26.32	$26.69	338,000	—	—	—	—	—
2016-05-25	$26.69	$26.69	$26.28	$26.39	308,500	—	—	—	—	—
2016-05-24	$26.25	$26.78	$26.25	$26.65	452,200	—	—	—	—	—
2016-05-23	$26.14	$26.33	$26.12	$26.18	359,800	—	—	—	—	—
2016-05-20	$25.95	$26.35	$25.88	$26.05	746,400	—	—	—	—	—
2016-05-19	$25.83	$26.01	$25.68	$25.90	523,900	—	—	—	—	—
2016-05-18	$26.57	$26.64	$25.83	$26.03	898,700	—	—	—	—	—
2016-05-17	$27.56	$27.56	$26.63	$26.72	767,200	—	—	—	—	—
2016-05-16	$27.48	$27.84	$27.47	$27.66	605,500	—	—	—	—	—
2016-05-13	$27.54	$27.73	$27.27	$27.56	387,500	—	—	—	—	—
2016-05-12	$27.44	$27.68	$27.26	$27.64	457,300	—	—	—	—	—
2016-05-11	$27.76	$27.85	$27.35	$27.38	840,100	—	—	—	—	—
2016-05-10	$27.93	$27.94	$27.70	$27.80	296,000	—	—	—	—	—
2016-05-09	$27.46	$27.90	$27.35	$27.80	694,700	—	—	—	—	—
2016-05-06	$27.08	$27.50	$26.95	$27.46	854,100	—	—	—	—	—
2016-05-05	$26.29	$27.65	$26.29	$27.15	1,362,100	—	—	—	—	—
2016-05-04	$26.16	$26.79	$26.15	$26.76	541,800	—	—	—	—	—
2016-05-03	$26.32	$26.40	$26.06	$26.34	624,900	—	—	—	—	—
2016-05-02	$26.01	$26.48	$25.92	$26.40	834,000	—	—	—	—	—
2016-04-29	$25.93	$26.11	$25.57	$25.94	1,764,000	—	—	—	—	—
2016-04-28	$25.84	$26.13	$25.83	$26.06	645,000	—	—	—	—	—
2016-04-27	$25.81	$26.21	$25.59	$25.98	1,453,300	—	—	—	—	—
2016-04-26	$25.36	$25.83	$25.36	$25.82	745,000	—	—	—	—	—
2016-04-25	$24.92	$25.36	$24.85	$25.36	385,400	—	—	—	—	—
2016-04-22	$24.54	$24.98	$24.54	$24.97	404,800	—	—	—	—	—
2016-04-21	$25.23	$25.33	$24.36	$24.49	594,900	—	—	—	—	—
2016-04-20	$25.41	$25.58	$25.19	$25.29	347,600	—	—	—	—	—
2016-04-19	$25.59	$25.72	$25.29	$25.45	290,300	—	—	—	—	—
2016-04-18	$25.31	$25.52	$25.22	$25.52	297,700	—	—	—	—	—
2016-04-15	$25.08	$25.47	$25.03	$25.41	303,900	—	—	—	—	—
2016-04-14	$25.30	$25.32	$25.02	$25.11	252,600	—	—	—	—	—
2016-04-13	$25.44	$25.48	$25.18	$25.30	484,300	—	—	—	—	—
2016-04-12	$25.20	$25.42	$25.10	$25.33	239,600	—	—	—	—	—
2016-04-11	$25.46	$25.64	$25.16	$25.16	516,600	—	—	—	—	—
2016-04-08	$25.26	$25.61	$25.19	$25.40	306,400	—	—	—	—	—
2016-04-07	$25.01	$25.16	$24.92	$25.09	365,200	—	—	—	—	—
2016-04-06	$25.24	$25.32	$24.99	$25.16	442,700	—	—	—	—	—
2016-04-05	$25.34	$25.55	$25.27	$25.28	373,300	—	—	—	—	—
2016-04-04	$25.83	$25.92	$25.52	$25.55	350,100	—	—	—	—	—
2016-04-01	$25.63	$25.93	$25.51	$25.84	446,100	—	—	—	—	—
2016-03-31	$25.94	$26.01	$25.68	$25.84	535,900	—	—	—	—	—
2016-03-30	$25.92	$26.18	$25.87	$25.99	984,800	—	—	—	—	—
2016-03-29	$25.02	$25.88	$24.93	$25.87	586,200	—	—	—	—	—
2016-03-28	$24.69	$25.06	$24.59	$25.06	511,000	—	—	—	—	—
2016-03-24	$24.70	$24.72	$24.55	$24.62	309,600	—	—	—	—	—
2016-03-23	$25.08	$25.15	$24.75	$24.78	302,600	—	—	—	—	—
2016-03-22	$25.05	$25.17	$24.88	$25.15	309,800	—	—	—	—	—
2016-03-21	$25.29	$25.41	$25.05	$25.16	419,200	—	—	—	—	—
2016-03-18	$25.72	$25.77	$25.09	$25.33	1,789,500	—	—	—	—	—
2016-03-17	$25.39	$25.64	$25.06	$25.58	513,400	—	—	—	—	—
2016-03-16	$24.84	$25.45	$24.69	$25.40	920,100	—	—	—	—	—
2016-03-15	$24.74	$25.03	$24.64	$24.89	538,700	—	—	—	—	—
2016-03-14	$24.78	$24.91	$24.67	$24.81	482,800	—	—	—	—	—
2016-03-11	$24.87	$25.04	$24.67	$24.84	430,800	—	—	—	$0.20	—
2016-03-10	$25.00	$25.06	$24.50	$24.80	342,700	—	—	—	—	—
2016-03-09	$24.60	$25.06	$24.60	$24.89	444,000	—	—	—	—	—
2016-03-08	$24.60	$24.84	$24.46	$24.52	368,000	—	—	—	—	—
2016-03-07	$24.62	$24.77	$24.41	$24.74	521,400	—	—	—	—	—
2016-03-04	$24.77	$24.80	$24.44	$24.72	584,800	—	—	—	—	—
2016-03-03	$24.72	$24.72	$24.48	$24.71	434,600	—	—	—	—	—
2016-03-02	$24.87	$24.99	$24.55	$24.69	687,500	—	—	—	—	—
2016-03-01	$24.43	$24.94	$24.43	$24.93	341,400	—	—	—	—	—
2016-02-29	$24.52	$24.66	$24.19	$24.32	598,800	—	—	—	—	—
2016-02-26	$24.62	$24.69	$24.33	$24.49	651,600	—	—	—	—	—
2016-02-25	$23.79	$24.58	$23.79	$24.57	558,200	—	—	—	—	—
2016-02-24	$23.59	$23.73	$23.25	$23.71	329,000	—	—	—	—	—
2016-02-23	$23.70	$23.81	$23.41	$23.73	465,000	—	—	—	—	—
2016-02-22	$24.12	$24.35	$23.56	$23.74	579,500	—	—	—	—	—
2016-02-19	$23.56	$23.97	$23.37	$23.93	806,500	—	—	—	—	—
2016-02-18	$23.59	$23.85	$23.24	$23.59	597,400	—	—	—	—	—
2016-02-17	$23.88	$24.07	$23.52	$23.79	540,600	—	—	—	—	—
2016-02-16	$23.81	$23.89	$23.58	$23.73	352,700	—	—	—	—	—
2016-02-12	$23.59	$23.82	$23.49	$23.61	566,100	—	—	—	—	—
2016-02-11	$23.32	$23.68	$23.25	$23.37	517,100	—	—	—	—	—
2016-02-10	$24.11	$24.48	$23.67	$23.68	435,900	—	—	—	—	—
2016-02-09	$23.33	$24.39	$23.33	$24.00	652,700	—	—	—	—	—
2016-02-08	$23.64	$23.87	$23.16	$23.62	493,800	—	—	—	—	—
2016-02-05	$24.22	$24.33	$23.84	$23.85	485,300	—	—	—	—	—
2016-02-04	$24.35	$24.49	$24.16	$24.28	306,100	—	—	—	—	—
2016-02-03	$24.22	$24.49	$23.90	$24.47	423,500	—	—	—	—	—
2016-02-02	$24.20	$24.20	$23.75	$24.09	524,000	—	—	—	—	—
2016-02-01	$24.13	$24.54	$24.02	$24.36	675,400	—	—	—	—	—
2016-01-29	$23.87	$24.33	$23.76	$24.30	856,400	—	—	—	—	—
2016-01-28	$23.62	$23.99	$23.55	$23.70	670,700	—	—	—	—	—
2016-01-27	$24.02	$24.18	$23.23	$23.48	714,700	—	—	—	—	—
2016-01-26	$23.34	$24.22	$23.23	$24.14	722,300	—	—	—	—	—
2016-01-25	$23.48	$23.75	$23.15	$23.21	544,500	—	—	—	—	—
2016-01-22	$23.04	$23.55	$22.93	$23.52	533,200	—	—	—	—	—
2016-01-21	$22.59	$23.04	$22.29	$22.77	576,600	—	—	—	—	—
2016-01-20	$22.56	$22.82	$21.87	$22.47	504,200	—	—	—	—	—
2016-01-19	$22.52	$22.92	$22.32	$22.79	654,900	—	—	—	—	—
2016-01-15	$21.77	$22.35	$21.77	$22.29	581,600	—	—	—	—	—
2016-01-14	$22.51	$22.70	$22.14	$22.22	507,800	—	—	—	—	—
2016-01-13	$22.98	$23.05	$22.43	$22.46	329,100	—	—	—	—	—
2016-01-12	$22.92	$23.03	$22.56	$22.98	623,600	—	—	—	—	—
2016-01-11	$22.50	$23.00	$22.43	$22.77	473,900	—	—	—	—	—
2016-01-08	$23.12	$23.26	$22.38	$22.42	666,500	—	—	—	—	—
2016-01-07	$23.18	$23.34	$22.92	$23.05	428,400	—	—	—	—	—
2016-01-06	$23.35	$23.69	$23.35	$23.56	311,600	—	—	—	—	—
2016-01-05	$23.08	$23.67	$23.05	$23.57	319,600	—	—	—	—	—
2016-01-04	$23.22	$23.49	$22.94	$23.08	697,600	—	—	—	—	—
2015-12-31	$23.73	$23.88	$23.45	$23.45	637,500	—	—	—	—	—
2015-12-30	$23.81	$23.89	$23.63	$23.76	896,300	—	—	—	—	—
2015-12-29	$23.47	$23.92	$23.47	$23.89	351,100	—	—	—	—	—
2015-12-28	$23.26	$23.46	$23.08	$23.38	508,700	—	—	—	—	—
2015-12-24	$23.04	$23.47	$22.94	$23.30	226,000	—	—	—	—	—
2015-12-23	$23.02	$23.19	$22.96	$23.06	391,400	—	—	—	—	—
2015-12-22	$22.78	$22.99	$22.62	$22.92	604,500	—	—	—	—	—
2015-12-21	$22.79	$22.97	$22.50	$22.73	1,012,100	—	—	—	—	—
2015-12-18	$22.76	$22.97	$22.65	$22.79	1,431,800	—	—	—	—	—
2015-12-17	$23.09	$23.26	$22.89	$22.90	415,700	—	—	—	—	—
2015-12-16	$22.71	$23.24	$22.62	$23.07	1,038,000	—	—	—	—	—
2015-12-15	$22.64	$22.80	$22.45	$22.58	1,699,400	—	—	—	—	—
2015-12-14	$22.46	$22.53	$22.10	$22.50	352,100	—	—	—	—	—
2015-12-11	$22.73	$22.78	$22.34	$22.54	856,300	—	—	—	$0.20	—
2015-12-10	$23.35	$23.58	$23.07	$23.09	428,900	—	—	—	—	—
2015-12-09	$23.20	$23.47	$23.19	$23.30	379,300	—	—	—	—	—
2015-12-08	$23.36	$23.57	$23.07	$23.31	387,700	—	—	—	—	—
2015-12-07	$23.61	$23.61	$23.12	$23.46	412,200	—	—	—	—	—
2015-12-04	$23.19	$23.75	$23.18	$23.69	389,100	—	—	—	—	—
2015-12-03	$23.65	$23.69	$23.08	$23.11	340,400	—	—	—	—	—
2015-12-02	$24.19	$24.35	$23.62	$23.65	375,500	—	—	—	—	—
2015-12-01	$24.06	$24.27	$23.94	$24.20	259,200	—	—	—	—	—
2015-11-30	$24.40	$24.40	$23.90	$23.99	552,000	—	—	—	—	—
2015-11-27	$23.75	$24.37	$23.75	$24.31	256,600	—	—	—	—	—
2015-11-25	$23.72	$23.89	$23.61	$23.78	202,400	—	—	—	—	—
2015-11-24	$23.53	$23.86	$23.27	$23.74	342,100	—	—	—	—	—
2015-11-23	$23.74	$23.88	$23.62	$23.69	153,200	—	—	—	—	—
2015-11-20	$23.74	$23.92	$23.56	$23.76	369,500	—	—	—	—	—
2015-11-19	$23.55	$23.68	$23.31	$23.63	168,200	—	—	—	—	—
2015-11-18	$23.38	$23.59	$23.14	$23.52	312,700	—	—	—	—	—
2015-11-17	$23.12	$23.59	$22.98	$23.36	614,400	—	—	—	—	—
2015-11-16	$22.85	$23.18	$22.81	$23.10	349,200	—	—	—	—	—
2015-11-13	$22.99	$23.25	$22.76	$22.85	388,800	—	—	—	—	—
2015-11-12	$23.44	$23.52	$23.12	$23.15	312,000	—	—	—	—	—
2015-11-11	$23.55	$23.64	$23.13	$23.54	292,100	—	—	—	—	—
2015-11-10	$23.18	$23.72	$23.08	$23.50	756,200	—	—	—	—	—
2015-11-09	$23.47	$23.47	$23.02	$23.18	606,700	—	—	—	—	—
2015-11-06	$24.10	$24.31	$23.36	$23.60	307,700	—	—	—	—	—
2015-11-05	$24.09	$24.30	$23.71	$24.30	420,900	—	—	—	—	—
2015-11-04	$23.92	$24.18	$23.75	$24.04	536,100	—	—	—	—	—
2015-11-03	$24.23	$24.34	$23.59	$23.90	448,000	—	—	—	—	—
2015-11-02	$23.76	$24.47	$23.69	$24.33	545,900	—	—	—	—	—
2015-10-30	$24.01	$24.07	$23.70	$23.74	340,700	—	—	—	—	—
2015-10-29	$24.32	$24.32	$23.90	$24.04	327,700	—	—	—	—	—
2015-10-28	$23.80	$24.27	$23.50	$24.24	490,100	—	—	—	—	—
2015-10-27	$23.67	$23.81	$23.44	$23.78	481,200	—	—	—	—	—
2015-10-26	$23.68	$23.82	$23.43	$23.73	203,800	—	—	—	—	—
2015-10-23	$23.90	$23.93	$23.32	$23.67	505,200	—	—	—	—	—
2015-10-22	$23.77	$23.93	$23.63	$23.78	573,900	—	—	—	—	—
2015-10-21	$23.95	$24.15	$23.64	$23.70	420,900	—	—	—	—	—
2015-10-20	$23.71	$24.00	$23.62	$23.88	595,400	—	—	—	—	—
2015-10-19	$23.33	$23.80	$23.29	$23.79	475,000	—	—	—	—	—
2015-10-16	$23.28	$23.47	$23.10	$23.35	733,100	—	—	—	—	—
2015-10-15	$22.73	$23.28	$22.54	$23.19	476,500	—	—	—	—	—
2015-10-14	$22.75	$22.87	$22.56	$22.60	505,100	—	—	—	—	—
2015-10-13	$22.68	$22.88	$22.56	$22.71	324,100	—	—	—	—	—
2015-10-12	$22.66	$22.95	$22.60	$22.72	372,100	—	—	—	—	—
2015-10-09	$22.78	$22.83	$22.47	$22.61	222,700	—	—	—	—	—
2015-10-08	$22.48	$22.82	$22.45	$22.74	381,100	—	—	—	—	—
2015-10-07	$22.29	$22.57	$22.20	$22.55	481,400	—	—	—	—	—
2015-10-06	$22.19	$22.45	$22.11	$22.21	270,700	—	—	—	—	—
2015-10-05	$21.98	$22.28	$21.85	$22.21	317,700	—	—	—	—	—
2015-10-02	$21.49	$21.84	$21.16	$21.84	404,500	—	—	—	—	—
2015-10-01	$21.65	$21.81	$21.30	$21.58	578,000	—	—	—	—	—
2015-09-30	$21.75	$21.86	$21.55	$21.59	755,200	—	—	—	—	—
2015-09-29	$21.18	$21.64	$21.00	$21.59	894,400	—	—	—	—	—
2015-09-28	$21.24	$21.28	$20.84	$21.14	413,300	—	—	—	—	—
2015-09-25	$21.21	$21.50	$21.12	$21.31	417,200	—	—	—	—	—
2015-09-24	$21.19	$21.34	$21.01	$21.09	644,200	—	—	—	—	—
2015-09-23	$21.43	$21.48	$21.12	$21.25	494,300	—	—	—	—	—
2015-09-22	$21.60	$21.71	$21.33	$21.36	579,600	—	—	—	—	—
2015-09-21	$21.72	$22.05	$21.57	$21.74	827,300	—	—	—	—	—
2015-09-18	$21.43	$21.92	$21.42	$21.66	1,921,600	—	—	—	—	—
2015-09-17	$21.26	$21.97	$21.12	$21.69	1,151,500	—	—	—	—	—
2015-09-16	$21.01	$21.38	$20.93	$21.27	490,600	—	—	—	—	—
2015-09-15	$20.61	$20.98	$20.58	$20.96	490,500	—	—	—	—	—
2015-09-14	$20.44	$20.64	$20.36	$20.60	534,100	—	—	—	—	—
2015-09-11	$19.94	$20.47	$19.75	$20.43	859,600	—	—	—	$0.20	—
2015-09-10	$20.14	$20.49	$20.00	$20.16	578,900	—	—	—	—	—
2015-09-09	$20.56	$20.67	$20.14	$20.18	704,900	—	—	—	—	—
2015-09-08	$20.25	$20.51	$20.09	$20.38	777,200	—	—	—	—	—
2015-09-04	$20.48	$20.48	$19.97	$20.12	499,700	—	—	—	—	—
2015-09-03	$20.54	$20.92	$20.28	$20.73	649,800	—	—	—	—	—
2015-09-02	$20.53	$20.70	$20.28	$20.55	431,400	—	—	—	—	—
2015-09-01	$20.57	$20.82	$20.21	$20.27	450,900	—	—	—	—	—
2015-08-31	$21.26	$21.33	$20.82	$20.91	740,000	—	—	—	—	—
2015-08-28	$21.41	$21.61	$21.24	$21.33	1,912,400	—	—	—	—	—
2015-08-27	$21.15	$21.49	$20.90	$21.44	888,200	—	—	—	—	—
2015-08-26	$20.71	$21.11	$20.43	$21.03	586,000	—	—	—	—	—
2015-08-25	$21.34	$21.34	$20.34	$20.36	767,700	—	—	—	—	—
2015-08-24	$21.31	$21.62	$20.75	$20.83	729,100	—	—	—	—	—
2015-08-21	$22.14	$22.45	$21.99	$21.99	526,100	—	—	—	—	—
2015-08-20	$22.65	$22.76	$22.39	$22.44	527,400	—	—	—	—	—
2015-08-19	$22.80	$22.92	$22.63	$22.79	487,800	—	—	—	—	—
2015-08-18	$22.98	$23.11	$22.59	$22.93	476,200	—	—	—	—	—
2015-08-17	$22.65	$23.14	$22.51	$23.06	652,600	—	—	—	—	—
2015-08-14	$22.69	$22.77	$22.45	$22.69	775,500	—	—	—	—	—
2015-08-13	$22.41	$22.79	$22.24	$22.74	475,700	—	—	—	—	—
2015-08-12	$22.32	$22.51	$22.08	$22.48	592,800	—	—	—	—	—
2015-08-11	$21.84	$22.41	$21.72	$22.36	440,900	—	—	—	—	—
2015-08-10	$22.37	$22.53	$21.85	$21.92	768,100	—	—	—	—	—
2015-08-07	$21.82	$22.42	$21.66	$22.28	757,500	—	—	—	—	—
2015-08-06	$21.62	$21.95	$21.22	$21.94	1,246,300	—	—	—	—	—
2015-08-05	$21.71	$21.76	$21.42	$21.63	729,600	—	—	—	—	—
2015-08-04	$21.63	$21.88	$21.46	$21.64	519,600	—	—	—	—	—
2015-08-03	$21.46	$21.66	$21.41	$21.64	305,100	—	—	—	—	—
2015-07-31	$21.51	$21.58	$21.38	$21.47	827,000	—	—	—	—	—
2015-07-30	$21.37	$21.51	$21.20	$21.44	393,000	—	—	—	—	—
2015-07-29	$21.31	$21.56	$21.22	$21.44	297,000	—	—	—	—	—
2015-07-28	$21.50	$21.50	$21.12	$21.38	671,400	—	—	—	—	—
2015-07-27	$20.95	$21.47	$20.95	$21.43	555,700	—	—	—	—	—
2015-07-24	$20.97	$21.07	$20.75	$20.81	280,200	—	—	—	—	—
2015-07-23	$21.40	$21.49	$20.89	$21.05	244,100	—	—	—	—	—
2015-07-22	$21.35	$21.61	$21.31	$21.44	344,200	—	—	—	—	—
2015-07-21	$21.41	$21.56	$21.33	$21.39	337,600	—	—	—	—	—
2015-07-20	$21.56	$21.59	$21.30	$21.46	248,600	—	—	—	—	—
2015-07-17	$21.52	$21.62	$21.31	$21.58	598,400	—	—	—	—	—
2015-07-16	$21.55	$21.70	$21.39	$21.53	390,000	—	—	—	—	—
2015-07-15	$21.45	$21.56	$21.26	$21.48	384,800	—	—	—	—	—
2015-07-14	$21.33	$21.53	$21.26	$21.45	404,400	—	—	—	—	—
2015-07-13	$21.37	$21.47	$21.20	$21.39	396,100	—	—	—	—	—
2015-07-10	$21.18	$21.38	$20.99	$21.22	414,300	—	—	—	—	—
2015-07-09	$21.25	$21.29	$20.99	$21.02	366,100	—	—	—	—	—
2015-07-08	$21.20	$21.27	$21.01	$21.05	529,300	—	—	—	—	—
2015-07-07	$21.02	$21.31	$20.88	$21.25	334,400	—	—	—	—	—
2015-07-06	$20.92	$21.08	$20.76	$20.98	447,700	—	—	—	—	—
2015-07-02	$20.98	$21.24	$20.81	$20.98	520,500	—	—	—	—	—
2015-07-01	$20.84	$20.92	$20.59	$20.89	664,000	—	—	—	—	—
2015-06-30	$21.00	$21.01	$20.62	$20.79	845,700	—	—	—	—	—
2015-06-29	$21.56	$22.11	$20.90	$20.91	906,600	—	—	—	—	—
2015-06-26	$21.78	$21.78	$21.47	$21.54	5,555,700	—	—	—	—	—
2015-06-25	$22.07	$22.07	$21.74	$21.79	571,400	—	—	—	—	—
2015-06-24	$22.36	$22.47	$21.97	$22.03	387,500	—	—	—	—	—
2015-06-23	$22.27	$22.42	$21.98	$22.35	602,900	—	—	—	—	—
2015-06-22	$22.62	$22.86	$22.27	$22.28	495,800	—	—	—	—	—
2015-06-19	$22.72	$22.81	$22.33	$22.40	1,244,100	—	—	—	—	—
2015-06-18	$22.38	$22.63	$22.36	$22.58	300,900	—	—	—	—	—
2015-06-17	$22.06	$22.37	$21.88	$22.31	303,000	—	—	—	—	—
2015-06-16	$21.98	$22.12	$21.83	$21.95	684,600	—	—	—	—	—
2015-06-15	$22.31	$22.54	$21.87	$22.02	395,300	—	—	—	—	—
2015-06-12	$22.45	$22.47	$22.09	$22.44	308,900	—	—	—	—	—
2015-06-11	$21.93	$22.14	$21.89	$22.14	284,900	—	—	—	$0.20	—
2015-06-10	$21.80	$22.14	$21.80	$22.09	329,700	—	—	—	—	—
2015-06-09	$21.90	$22.03	$21.73	$21.78	263,100	—	—	—	—	—
2015-06-08	$21.61	$22.05	$21.56	$21.97	324,200	—	—	—	—	—
2015-06-05	$21.80	$21.93	$21.52	$21.88	519,200	—	—	—	—	—
2015-06-04	$21.74	$21.99	$21.63	$21.92	431,000	—	—	—	—	—
2015-06-03	$21.87	$21.90	$21.71	$21.82	478,800	—	—	—	—	—
2015-06-02	$21.71	$21.91	$21.57	$21.88	309,300	—	—	—	—	—
2015-06-01	$21.64	$21.91	$21.47	$21.81	469,800	—	—	—	—	—
2015-05-29	$21.96	$22.08	$21.44	$21.60	1,138,900	—	—	—	—	—
2015-05-28	$22.04	$22.17	$21.89	$21.99	385,200	—	—	—	—	—
2015-05-27	$21.96	$22.13	$21.92	$22.10	553,100	—	—	—	—	—
2015-05-26	$22.02	$22.15	$21.88	$21.98	660,600	—	—	—	—	—
2015-05-22	$22.13	$22.36	$21.98	$22.12	626,400	—	—	—	—	—
2015-05-21	$22.15	$22.24	$22.00	$22.12	347,100	—	—	—	—	—
2015-05-20	$22.17	$22.35	$22.10	$22.21	189,600	—	—	—	—	—
2015-05-19	$22.18	$22.28	$22.00	$22.19	751,000	—	—	—	—	—
2015-05-18	$22.06	$22.32	$21.96	$22.18	397,900	—	—	—	—	—
2015-05-15	$22.06	$22.30	$21.98	$22.15	1,019,400	—	—	—	—	—
2015-05-14	$21.87	$22.06	$21.65	$21.98	393,000	—	—	—	—	—
2015-05-13	$21.77	$22.06	$21.59	$21.64	575,000	—	—	—	—	—
2015-05-12	$21.84	$22.01	$21.59	$21.79	477,700	—	—	—	—	—
2015-05-11	$22.38	$22.47	$21.49	$21.76	992,500	—	—	—	—	—
2015-05-08	$22.23	$22.51	$22.06	$22.10	496,900	—	—	—	—	—
2015-05-07	$21.77	$22.48	$21.77	$21.97	959,000	—	—	—	—	—
2015-05-06	$21.96	$22.02	$21.60	$21.89	658,900	—	—	—	—	—
2015-05-05	$22.36	$22.42	$21.81	$21.94	300,000	—	—	—	—	—
2015-05-04	$22.54	$22.81	$22.40	$22.47	205,400	—	—	—	—	—
2015-05-01	$22.60	$22.78	$22.30	$22.50	618,500	—	—	—	—	—
2015-04-30	$22.77	$22.91	$22.39	$22.63	299,000	—	—	—	—	—
2015-04-29	$23.14	$23.24	$22.81	$22.93	611,000	—	—	—	—	—
2015-04-28	$23.22	$23.38	$22.95	$23.23	264,900	—	—	—	—	—
2015-04-27	$23.39	$23.45	$23.17	$23.27	214,900	—	—	—	—	—
2015-04-24	$23.46	$23.66	$23.37	$23.40	96,000	—	—	—	—	—
2015-04-23	$23.54	$23.65	$23.35	$23.49	118,900	—	—	—	—	—
2015-04-22	$23.55	$23.59	$23.31	$23.57	259,400	—	—	—	—	—
2015-04-21	$23.53	$23.66	$23.43	$23.59	145,500	—	—	—	—	—
2015-04-20	$23.63	$23.63	$23.40	$23.51	383,200	—	—	—	—	—
2015-04-17	$23.51	$23.69	$23.41	$23.57	111,400	—	—	—	—	—
2015-04-16	$23.65	$23.71	$23.27	$23.62	174,800	—	—	—	—	—
2015-04-15	$23.89	$24.17	$23.64	$23.72	267,200	—	—	—	—	—
2015-04-14	$23.85	$24.02	$23.63	$23.92	119,500	—	—	—	—	—
2015-04-13	$23.90	$24.14	$23.79	$23.79	860,400	—	—	—	—	—
2015-04-10	$23.69	$24.23	$23.69	$23.99	375,400	—	—	—	—	—
2015-04-09	$24.00	$24.07	$23.36	$23.70	318,500	—	—	—	—	—
2015-04-08	$23.81	$24.09	$23.69	$23.94	235,500	—	—	—	—	—
2015-04-07	$23.97	$24.28	$23.72	$23.84	286,100	—	—	—	—	—
2015-04-06	$23.52	$24.05	$23.52	$24.02	1,030,700	—	—	—	—	—
2015-04-02	$23.65	$23.80	$23.49	$23.64	349,800	—	—	—	—	—
2015-04-01	$23.61	$23.84	$23.55	$23.70	541,200	—	—	—	—	—
2015-03-31	$23.95	$23.95	$23.62	$23.70	810,400	—	—	—	—	—
2015-03-30	$23.83	$23.97	$23.61	$23.78	238,500	—	—	—	—	—
2015-03-27	$23.93	$24.28	$23.56	$23.65	535,500	—	—	—	—	—
2015-03-26	$23.74	$24.05	$23.65	$24.01	572,900	—	—	—	—	—
2015-03-25	$24.38	$24.49	$23.63	$23.69	268,400	—	—	—	—	—
2015-03-24	$24.06	$24.48	$24.02	$24.32	253,900	—	—	—	—	—
2015-03-23	$23.94	$24.51	$23.84	$24.17	634,600	—	—	—	—	—
2015-03-20	$23.91	$24.19	$23.74	$23.85	1,443,500	—	—	—	—	—
2015-03-19	$23.67	$24.02	$23.53	$23.88	512,000	—	—	—	—	—
2015-03-18	$23.59	$24.38	$23.48	$23.94	390,500	—	—	—	—	—
2015-03-17	$23.44	$23.85	$23.30	$23.51	365,500	—	—	—	—	—
2015-03-16	$23.62	$23.87	$23.44	$23.46	406,000	—	—	—	—	—
2015-03-13	$23.65	$23.82	$23.52	$23.59	415,300	—	—	—	—	—
2015-03-12	$23.57	$24.20	$23.49	$23.58	299,300	—	—	—	$0.20	—
2015-03-11	$23.84	$24.15	$23.67	$23.72	476,600	—	—	—	—	—
2015-03-10	$23.99	$24.75	$23.60	$23.85	884,000	—	—	—	—	—
2015-03-09	$23.66	$24.21	$23.32	$24.11	547,300	—	—	—	—	—
2015-03-06	$23.85	$23.90	$23.40	$23.53	875,100	—	—	—	—	—
2015-03-05	$23.65	$24.11	$23.61	$23.91	243,200	—	—	—	—	—
2015-03-04	$23.56	$23.81	$23.33	$23.59	966,000	—	—	—	—	—
2015-03-03	$23.82	$23.91	$23.55	$23.84	740,100	—	—	—	—	—
2015-03-02	$23.88	$24.10	$23.78	$24.00	733,200	—	—	—	—	—
2015-02-27	$23.78	$24.07	$23.50	$23.94	611,300	—	—	—	—	—
2015-02-26	$23.92	$24.14	$23.80	$23.88	1,365,800	—	—	—	—	—
2015-02-25	$23.92	$24.09	$23.81	$23.85	598,700	—	—	—	—	—
2015-02-24	$24.24	$24.44	$23.77	$23.92	783,000	—	—	—	—	—
2015-02-23	$24.25	$24.63	$24.01	$24.15	661,500	—	—	—	—	—
2015-02-20	$23.99	$24.47	$23.95	$24.15	488,800	—	—	—	—	—
2015-02-19	$23.89	$24.49	$23.89	$24.11	683,000	—	—	—	—	—
2015-02-18	$24.14	$24.28	$23.99	$24.13	501,500	—	—	—	—	—
2015-02-17	$24.61	$24.91	$24.01	$24.04	321,100	—	—	—	—	—
2015-02-13	$24.43	$24.94	$24.12	$24.47	712,000	—	—	—	—	—
2015-02-12	$24.19	$24.34	$23.98	$24.29	907,600	—	—	—	—	—
2015-02-11	$24.21	$24.49	$24.00	$24.19	272,900	—	—	—	—	—
2015-02-10	$24.00	$24.36	$23.87	$24.29	451,600	—	—	—	—	—
2015-02-09	$24.22	$24.57	$23.72	$24.03	467,800	—	—	—	—	—
2015-02-06	$24.41	$24.83	$24.05	$24.16	595,000	—	—	—	—	—
2015-02-05	$24.00	$24.58	$23.68	$24.54	1,057,000	—	—	—	—	—
2015-02-04	$23.66	$24.16	$23.54	$23.96	1,102,400	—	—	—	—	—
2015-02-03	$23.75	$24.04	$23.33	$24.04	922,800	—	—	—	—	—
2015-02-02	$23.33	$23.85	$23.14	$23.63	1,434,800	—	—	—	—	—
2015-01-30	$23.91	$24.21	$23.60	$23.74	829,900	—	—	—	—	—
2015-01-29	$23.13	$24.26	$23.02	$24.08	1,340,800	—	—	—	—	—
2015-01-28	$23.13	$24.50	$23.11	$23.25	1,881,100	—	—	—	—	—
2015-01-27	$23.70	$24.25	$22.33	$23.57	3,022,900	—	—	—	—	—
2015-01-26	$23.76	$24.72	$23.74	$23.86	2,345,700	—	—	—	—	—
2015-01-23	$24.36	$24.40	$23.65	$23.85	6,471,100	—	—	—	—	—
2015-01-22	$24.09	$25.37	$23.94	$24.67	1,868,400	—	—	—	—	—
2015-01-21	$23.55	$24.00	$23.44	$23.90	1,713,700	—	—	—	—	—
2015-01-20	$24.30	$24.30	$23.46	$23.59	3,415,400	—	—	—	—	—
2015-01-16	$23.72	$24.29	$23.20	$23.98	5,379,500	—	—	—	—	—

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.