Xenia Hotels & Resorts Inc XHR

+24.6%vs Day 1

Spinoff of Inventrust Properties Corp (IVT) · Classic Spinoff · Spun Feb 4, 2015

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	February 4, 2015
Days since spinoff	4254 days · 4251 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	February 4, 2017
Parent	Inventrust Properties Corp (IVT)
Day-1 reaction
Day 1 open	$21.00
Day 1 return (open→close)	-2.1%
Day 1 price (close)	$20.55
Day 1 range	$20.50 – $23.65 +15.4% spread
Day 1 low held?	Breached after 1 session to -70.0% below
Price levels
Post-spin low (closing)	$6.75 on May 13, 2020 · 1925 days post-spin
Lowest traded	$6.14 on May 14, 2020 · 1926 days post-spin
Current price (Sep 25, 2026)	$18.17
Returns
Return vs Day 1 (close)	+24.6%
— range by day 1 entry theoretical bounds	+8.2% to +24.9%
Return vs post-spin low (price)	+169.2%
Total return vs low incl. dividends since	+197.6%
First-quarter return (≈90d)	+6.2%
1-year return	-27.1%
3-year return	+19.9%
5-year return	+19.3%
Annualized return (CAGR)	+1.9%
Versus benchmarks
S&P 500 over same window	+363.9%
Annualized excess vs S&P	-12.2%
Risk & recovery
Max drawdown	-73.8%
Days to recover Day 1	2 days
Shares & ownership
Shares outstanding Jun 30, 2026	92,245,835
Diluted average shares the EPS denominator	92,245,835
Free float	91,535,542 99% of shares outstanding
Held by institutions	100% insiders 0.7%
Share count trend Jun 2025 → Jun 2026	-3.7% net buyback
Volume & liquidity
Traded per day 20-session median	$15M
Normal volume baseline	967,450 shares · now 0.88x
Day 1 volume	1.5x normal · first week 1.4x
Decay	half in 38 sessions · normal by 3

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	$17.98	$18.17	$17.78	$18.17	1,016,200	91,535,542	1.10%	$1.68B	—	—
2026-09-24	$17.61	$18.03	$17.61	$17.93	788,400	91,535,542	0.85%	$1.65B	—	—
2026-09-23	$17.80	$17.91	$17.56	$17.82	1,055,300	91,535,542	1.14%	$1.64B	—	—
2026-09-22	$18.05	$18.24	$17.70	$17.89	760,300	91,535,542	0.82%	$1.65B	—	—
2026-09-21	$17.76	$17.89	$17.58	$17.86	993,700	91,535,542	1.08%	$1.65B	—	—
2026-09-18	$17.56	$17.72	$17.38	$17.72	2,836,600	91,535,542	3.08%	$1.63B	—	—
2026-09-17	$17.36	$17.83	$17.36	$17.65	756,400	91,535,542	0.82%	$1.63B	—	—
2026-09-16	$17.54	$17.74	$17.13	$17.54	859,900	91,535,542	0.93%	$1.62B	—	—
2026-09-15	$17.57	$17.71	$17.35	$17.49	962,500	91,535,542	1.04%	$1.61B	—	—
2026-09-14	$17.58	$17.67	$17.46	$17.65	915,000	91,535,542	0.99%	$1.63B	—	—
2026-09-11	$17.78	$17.95	$17.59	$17.64	618,300	91,535,542	0.67%	$1.63B	—	—
2026-09-10	$17.46	$17.87	$17.46	$17.60	858,600	91,535,542	0.93%	$1.62B	—	—
2026-09-09	$17.52	$17.71	$17.45	$17.64	1,015,800	91,535,542	1.10%	$1.63B	—	—
2026-09-08	$17.82	$17.99	$17.58	$17.70	674,700	91,535,542	0.73%	$1.63B	—	—
2026-09-04	$18.10	$18.27	$17.93	$17.97	513,900	91,535,542	0.56%	$1.66B	—	—
2026-09-03	$18.64	$18.64	$18.12	$18.15	589,900	91,535,542	0.64%	$1.67B	—	—
2026-09-02	$18.11	$18.59	$18.10	$18.44	733,300	91,535,542	0.79%	$1.70B	—	—
2026-09-01	$18.25	$18.61	$18.17	$18.29	852,300	91,535,542	0.92%	$1.69B	—	—
2026-08-31	$19.42	$19.42	$18.67	$18.75	1,113,100	91,535,542	1.21%	$1.73B	—	—
2026-08-28	$19.42	$19.49	$19.20	$19.46	620,400	91,535,542	0.67%	$1.80B	—	—
2026-08-27	$19.14	$19.39	$19.11	$19.30	441,300	91,535,542	0.48%	$1.78B	—	—
2026-08-26	$19.61	$19.73	$19.22	$19.30	830,200	91,535,542	0.90%	$1.78B	—	—
2026-08-25	$19.76	$19.82	$19.56	$19.68	447,400	91,535,542	0.49%	$1.82B	—	—
2026-08-24	$19.51	$19.73	$19.41	$19.66	403,000	91,535,542	0.44%	$1.81B	—	—
2026-08-21	$19.46	$19.56	$19.21	$19.42	627,800	91,535,542	0.68%	$1.79B	—	—
2026-08-20	$19.30	$19.57	$19.27	$19.39	1,073,900	91,535,542	1.16%	$1.79B	—	—
2026-08-19	$19.50	$19.65	$19.36	$19.42	755,700	91,535,542	0.82%	$1.79B	—	—
2026-08-18	$19.03	$19.34	$19.02	$19.27	389,700	91,535,542	0.42%	$1.78B	—	—
2026-08-17	$19.00	$19.09	$18.89	$19.07	441,600	91,535,542	0.48%	$1.76B	—	—
2026-08-14	$19.00	$19.44	$19.00	$19.16	532,400	—	0.58%	$1.77B	—	—
2026-08-13	$18.92	$19.12	$18.76	$19.05	498,200	—	0.54%	$1.76B	—	—
2026-08-12	$18.57	$18.90	$18.57	$18.80	645,400	—	0.70%	$1.73B	—	—
2026-08-11	$19.00	$19.11	$18.61	$18.65	470,000	—	0.51%	$1.72B	—	—
2026-08-10	$19.33	$19.33	$18.70	$18.89	668,600	—	0.72%	$1.74B	—	—
2026-08-07	$19.71	$19.81	$19.36	$19.41	843,000	—	0.91%	$1.79B	—	—
2026-08-06	$20.35	$20.39	$19.73	$19.73	717,700	—	0.78%	$1.82B	—	—
2026-08-05	$20.37	$20.60	$20.21	$20.46	801,300	—	0.87%	$1.89B	—	—
2026-08-04	$20.45	$20.64	$20.27	$20.44	733,500	—	0.80%	$1.89B	—	—
2026-08-03	$20.63	$21.07	$20.34	$20.50	878,500	—	0.95%	$1.89B	—	—
2026-07-31	$20.12	$20.69	$20.00	$20.58	1,200,300	—	1.30%	$1.90B	—	—
2026-07-30	$20.85	$21.32	$19.80	$20.08	1,442,000	—	1.56%	$1.85B	—	—
2026-07-29	$21.93	$22.06	$21.66	$21.82	989,000	—	1.07%	$2.01B	—	—
2026-07-28	$21.74	$21.83	$21.21	$21.82	493,800	—	0.54%	$2.01B	—	—
2026-07-27	$21.33	$21.79	$21.33	$21.65	625,000	—	0.68%	$2.00B	—	—
2026-07-24	$21.11	$21.66	$21.04	$21.49	474,500	—	0.51%	$1.98B	—	—
2026-07-23	$21.21	$21.32	$20.89	$21.03	709,100	—	0.77%	$1.94B	—	—
2026-07-22	$21.45	$21.49	$21.28	$21.31	522,000	—	0.57%	$1.97B	—	—
2026-07-21	$21.18	$21.44	$21.00	$21.43	557,400	—	0.60%	$1.98B	—	—
2026-07-20	$21.11	$21.31	$20.96	$21.10	496,900	—	0.54%	$1.95B	—	—
2026-07-17	$20.55	$21.03	$20.42	$21.00	495,100	—	0.54%	$1.94B	—	—
2026-07-16	$20.60	$20.97	$20.60	$20.75	562,700	—	0.61%	$1.91B	—	—
2026-07-15	$20.37	$20.86	$20.37	$20.60	422,200	—	0.46%	$1.90B	—	—
2026-07-14	$20.18	$20.36	$20.00	$20.28	717,200	—	0.78%	$1.87B	—	—
2026-07-13	$20.17	$20.36	$19.92	$20.00	412,200	—	0.45%	$1.84B	—	—
2026-07-10	$20.23	$20.48	$20.12	$20.17	583,900	—	0.63%	$1.86B	—	—
2026-07-09	$20.00	$20.43	$19.89	$20.17	412,500	—	0.45%	$1.86B	—	—
2026-07-08	$20.08	$20.21	$19.67	$19.78	690,300	—	0.75%	$1.82B	—	—
2026-07-07	$20.24	$20.37	$20.02	$20.23	725,200	—	0.79%	$1.87B	—	—
2026-07-06	$20.32	$20.46	$20.16	$20.18	684,900	—	0.74%	$1.86B	—	—
2026-07-02	$19.97	$20.36	$19.91	$20.35	760,900	—	0.82%	$1.88B	—	—
2026-07-01	$20.16	$20.27	$19.79	$19.90	1,301,200	—	1.41%	$1.84B	—	—
2026-06-30	$20.03	$20.65	$20.03	$20.36	849,700	—	0.92%	$1.88B	$0.14	—
2026-06-29	$20.70	$20.79	$20.51	$20.63	1,124,700	—	1.22%	$1.90B	—	—
2026-06-26	$20.35	$20.83	$20.29	$20.81	2,566,500	—	2.78%	$1.92B	—	—
2026-06-25	$20.24	$20.54	$20.04	$20.40	597,600	—	0.65%	$1.88B	—	—
2026-06-24	$20.10	$20.23	$19.88	$20.22	808,800	—	0.88%	$1.87B	—	—
2026-06-23	$20.03	$20.38	$19.99	$20.03	856,000	—	0.93%	$1.85B	—	—
2026-06-22	$19.88	$20.40	$19.88	$20.10	857,600	—	0.93%	$1.85B	—	—
2026-06-18	$19.90	$20.20	$19.80	$20.02	2,388,400	—	2.59%	$1.85B	—	—
2026-06-17	$19.52	$19.89	$19.33	$19.53	1,023,400	—	1.11%	$1.80B	—	—
2026-06-16	$19.20	$19.62	$19.09	$19.60	1,085,500	—	1.18%	$1.81B	—	—
2026-06-15	$19.75	$19.75	$19.00	$19.13	1,655,900	—	1.80%	$1.76B	—	—
2026-06-12	$19.48	$19.59	$19.38	$19.45	717,500	—	0.78%	$1.79B	—	—
2026-06-11	$18.79	$19.23	$18.75	$19.23	814,900	—	0.88%	$1.77B	—	—
2026-06-10	$18.60	$18.71	$18.42	$18.46	682,300	—	0.74%	$1.70B	—	—
2026-06-09	$18.56	$18.66	$18.17	$18.47	1,005,600	—	1.09%	$1.70B	—	—
2026-06-08	$18.55	$18.73	$18.32	$18.33	1,178,100	—	1.28%	$1.69B	—	—
2026-06-05	$18.28	$18.58	$18.22	$18.39	813,500	—	0.88%	$1.70B	—	—
2026-06-04	$17.95	$18.37	$17.81	$18.29	976,900	—	1.06%	$1.69B	—	—
2026-06-03	$17.59	$17.90	$17.55	$17.76	1,262,300	—	1.37%	$1.64B	—	—
2026-06-02	$17.38	$17.96	$17.38	$17.76	749,500	—	0.81%	$1.64B	—	—
2026-06-01	$17.28	$17.58	$17.23	$17.52	652,100	—	0.71%	$1.62B	—	—
2026-05-29	$17.61	$17.64	$17.33	$17.37	958,900	—	1.04%	$1.60B	—	—
2026-05-28	$17.35	$17.75	$17.21	$17.55	689,700	—	0.75%	$1.62B	—	—
2026-05-27	$17.42	$17.61	$17.33	$17.43	631,400	—	0.68%	$1.61B	—	—
2026-05-26	$16.94	$17.34	$16.86	$17.34	542,000	—	0.59%	$1.60B	—	—
2026-05-22	$16.92	$16.98	$16.81	$16.82	539,900	—	0.59%	$1.55B	—	—
2026-05-21	$16.79	$16.97	$16.54	$16.92	414,300	—	0.45%	$1.56B	—	—
2026-05-20	$16.42	$16.91	$16.36	$16.90	409,100	—	0.44%	$1.56B	—	—
2026-05-19	$16.37	$16.59	$16.11	$16.39	562,600	—	0.61%	$1.51B	—	—
2026-05-18	$16.06	$16.50	$15.91	$16.37	867,800	—	0.94%	$1.51B	—	—
2026-05-15	$16.24	$16.30	$15.81	$15.91	1,227,000	—	1.33%	$1.47B	—	—
2026-05-14	$16.52	$16.68	$16.35	$16.40	548,600	—	0.59%	$1.51B	—	—
2026-05-13	$16.23	$16.56	$16.23	$16.36	573,700	—	0.62%	$1.51B	—	—
2026-05-12	$16.56	$16.59	$16.25	$16.43	485,500	—	0.53%	$1.52B	—	—
2026-05-11	$17.09	$17.09	$16.56	$16.60	457,600	—	0.50%	$1.53B	—	—
2026-05-08	$16.86	$17.13	$16.83	$17.03	568,000	—	0.62%	$1.57B	—	—
2026-05-07	$16.80	$17.08	$16.74	$16.85	692,800	—	0.75%	$1.55B	—	—
2026-05-06	$17.05	$17.05	$16.65	$16.74	758,100	—	0.82%	$1.54B	—	—
2026-05-05	$16.11	$16.77	$16.00	$16.73	812,600	—	0.88%	$1.54B	—	—
2026-05-04	$16.79	$16.79	$15.92	$15.95	822,700	—	0.89%	$1.47B	—	—
2026-05-01	$16.41	$17.23	$16.19	$16.71	1,011,700	—	1.10%	$1.54B	—	—
2026-04-30	$16.13	$16.32	$15.97	$16.27	688,700	—	0.75%	$1.50B	—	—
2026-04-29	$16.01	$16.18	$15.80	$16.07	1,205,700	—	1.31%	$1.48B	—	—
2026-04-28	$16.17	$16.26	$15.90	$16.12	772,800	—	0.84%	$1.49B	—	—
2026-04-27	$16.04	$16.27	$15.98	$16.08	891,700	—	0.97%	$1.48B	—	—
2026-04-24	$15.96	$16.15	$15.93	$16.08	1,654,200	—	1.79%	$1.48B	—	—
2026-04-23	$16.04	$16.19	$15.94	$16.09	663,000	—	0.72%	$1.48B	—	—
2026-04-22	$16.35	$16.35	$15.91	$15.96	550,300	—	0.60%	$1.47B	—	—
2026-04-21	$16.44	$16.64	$16.20	$16.26	478,000	—	0.52%	$1.50B	—	—
2026-04-20	$16.16	$16.48	$16.16	$16.44	343,400	—	0.37%	$1.52B	—	—
2026-04-17	$16.07	$16.40	$16.03	$16.25	853,300	—	0.93%	$1.50B	—	—
2026-04-16	$15.86	$15.99	$15.76	$15.82	575,700	—	0.62%	$1.46B	—	—
2026-04-15	$16.21	$16.32	$15.78	$15.96	1,143,200	—	1.24%	$1.47B	—	—
2026-04-14	$16.09	$16.33	$16.05	$16.30	1,151,100	—	1.25%	$1.50B	—	—
2026-04-13	$15.79	$16.11	$15.66	$16.10	812,000	—	0.88%	$1.49B	—	—
2026-04-10	$15.73	$15.98	$15.64	$15.86	578,800	—	0.63%	$1.46B	—	—
2026-04-09	$15.12	$15.70	$15.12	$15.59	619,400	—	0.67%	$1.44B	—	—
2026-04-08	$14.90	$15.27	$14.90	$15.18	741,900	—	0.80%	$1.40B	—	—
2026-04-07	$14.67	$14.85	$14.57	$14.66	526,100	—	0.57%	$1.35B	—	—
2026-04-06	$14.68	$14.73	$14.50	$14.72	510,800	—	0.55%	$1.36B	—	—
2026-04-02	$14.49	$14.83	$14.40	$14.81	621,000	—	0.67%	$1.37B	—	—
2026-04-01	$14.93	$14.93	$14.62	$14.63	589,800	—	0.64%	$1.35B	—	—
2026-03-31	$14.80	$14.94	$14.56	$14.83	576,500	—	0.62%	$1.37B	$0.14	—
2026-03-30	$14.76	$14.80	$14.56	$14.66	553,100	—	0.60%	$1.35B	—	—
2026-03-27	$15.01	$15.01	$14.58	$14.63	541,700	—	0.59%	$1.35B	—	—
2026-03-26	$14.95	$15.31	$14.95	$15.11	534,900	—	0.58%	$1.39B	—	—
2026-03-25	$14.95	$15.05	$14.74	$15.02	552,000	—	0.60%	$1.38B	—	—
2026-03-24	$14.59	$14.93	$14.56	$14.75	571,800	—	0.62%	$1.36B	—	—
2026-03-23	$14.60	$14.98	$14.60	$14.75	748,500	—	0.81%	$1.36B	—	—
2026-03-20	$14.73	$14.73	$14.19	$14.27	1,406,400	—	1.53%	$1.32B	—	—
2026-03-19	$14.38	$14.83	$14.38	$14.72	525,900	—	0.57%	$1.36B	—	—
2026-03-18	$14.36	$14.79	$14.36	$14.59	529,100	—	0.57%	$1.34B	—	—
2026-03-17	$14.63	$14.68	$14.45	$14.50	465,700	—	0.51%	$1.34B	—	—
2026-03-16	$14.41	$14.63	$14.37	$14.41	355,500	—	0.39%	$1.33B	—	—
2026-03-13	$14.50	$14.57	$14.12	$14.16	475,100	—	0.52%	$1.30B	—	—
2026-03-12	$14.63	$14.68	$14.33	$14.37	456,000	—	0.49%	$1.32B	—	—
2026-03-11	$14.78	$14.90	$14.64	$14.80	442,600	—	0.48%	$1.36B	—	—
2026-03-10	$14.80	$15.20	$14.75	$14.91	450,300	—	0.49%	$1.37B	—	—
2026-03-09	$14.91	$15.02	$14.45	$14.97	566,100	—	0.61%	$1.38B	—	—
2026-03-06	$15.15	$15.42	$14.83	$15.09	593,300	—	0.64%	$1.39B	—	—
2026-03-05	$15.50	$15.53	$15.26	$15.46	576,300	—	0.63%	$1.42B	—	—
2026-03-04	$15.37	$15.69	$15.25	$15.66	669,400	—	0.73%	$1.44B	—	—
2026-03-03	$14.84	$15.27	$14.58	$15.21	727,300	—	0.79%	$1.40B	—	—
2026-03-02	$15.10	$15.29	$14.87	$15.18	625,600	—	0.68%	$1.40B	—	—
2026-02-27	$15.80	$16.10	$15.17	$15.28	1,188,100	—	1.29%	$1.41B	—	—
2026-02-26	$15.45	$15.98	$15.44	$15.97	1,838,800	—	2.00%	$1.47B	—	—
2026-02-25	$15.76	$15.85	$15.27	$15.39	1,343,600	—	1.46%	$1.42B	—	—
2026-02-24	$16.48	$16.48	$15.57	$15.70	761,400	—	0.83%	$1.45B	—	—
2026-02-23	$16.18	$16.18	$15.77	$15.92	786,400	—	0.85%	$1.47B	—	—
2026-02-20	$15.77	$16.11	$15.61	$16.10	497,500	—	0.54%	$1.48B	—	—
2026-02-19	$15.63	$15.87	$15.62	$15.84	580,300	—	0.63%	$1.46B	—	—
2026-02-18	$15.84	$15.94	$15.69	$15.70	461,200	—	0.50%	$1.45B	—	—
2026-02-17	$15.77	$15.93	$15.60	$15.91	386,300	—	0.42%	$1.47B	—	—
2026-02-13	$15.60	$15.85	$15.32	$15.73	466,100	—	0.51%	$1.45B	—	—
2026-02-12	$16.03	$16.23	$15.28	$15.48	879,100	—	0.95%	$1.43B	—	—
2026-02-11	$16.09	$16.14	$15.92	$15.95	512,700	—	0.56%	$1.47B	—	—
2026-02-10	$15.61	$16.01	$15.57	$15.98	596,300	—	0.65%	$1.47B	—	—
2026-02-09	$15.54	$15.72	$15.41	$15.62	539,400	—	0.59%	$1.44B	—	—
2026-02-06	$15.40	$15.65	$15.27	$15.56	526,800	—	0.57%	$1.43B	—	—
2026-02-05	$15.51	$15.58	$15.14	$15.32	540,600	—	0.59%	$1.41B	—	—
2026-02-04	$15.14	$15.54	$15.11	$15.50	641,100	—	0.70%	$1.43B	—	—
2026-02-03	$14.91	$15.22	$14.87	$15.00	519,600	—	0.56%	$1.38B	—	—
2026-02-02	$14.82	$15.05	$14.81	$14.91	604,700	—	0.66%	$1.37B	—	—
2026-01-30	$14.67	$14.91	$14.58	$14.75	734,300	—	0.80%	$1.36B	—	—
2026-01-29	$14.67	$14.88	$14.56	$14.79	600,900	—	0.65%	$1.36B	—	—
2026-01-28	$14.95	$15.16	$14.49	$14.52	702,700	—	0.76%	$1.34B	—	—
2026-01-27	$15.07	$15.07	$14.70	$14.87	728,000	—	0.79%	$1.37B	—	—
2026-01-26	$15.17	$15.25	$15.00	$15.08	778,700	—	0.84%	$1.39B	—	—
2026-01-23	$15.21	$15.33	$14.97	$15.20	1,212,400	—	1.32%	$1.40B	—	—
2026-01-22	$15.31	$15.60	$15.22	$15.29	1,258,400	—	1.37%	$1.41B	—	—
2026-01-21	$14.65	$15.27	$14.65	$15.22	1,382,700	—	1.50%	$1.40B	—	—
2026-01-20	$14.49	$14.64	$14.37	$14.53	830,800	—	0.90%	$1.34B	—	—
2026-01-16	$14.82	$14.82	$14.58	$14.67	789,000	—	0.86%	$1.35B	—	—
2026-01-15	$14.70	$14.95	$14.56	$14.87	762,100	—	0.83%	$1.37B	—	—
2026-01-14	$14.74	$14.75	$14.43	$14.61	884,400	—	0.96%	$1.35B	—	—
2026-01-13	$14.95	$15.10	$14.73	$14.75	575,800	—	0.62%	$1.36B	—	—
2026-01-12	$15.05	$15.10	$14.73	$14.86	760,700	—	0.83%	$1.37B	—	—
2026-01-09	$15.06	$15.30	$14.77	$14.96	710,600	—	0.77%	$1.38B	—	—
2026-01-08	$14.65	$15.14	$14.65	$14.96	792,300	—	0.86%	$1.38B	—	—
2026-01-07	$14.79	$14.79	$14.55	$14.74	908,800	—	0.99%	$1.36B	—	—
2026-01-06	$14.27	$14.79	$14.20	$14.78	1,219,600	—	1.32%	$1.36B	—	—
2026-01-05	$14.28	$14.73	$14.14	$14.39	1,418,200	—	1.54%	$1.33B	—	—
2026-01-02	$14.16	$14.44	$13.91	$14.34	970,300	—	1.05%	$1.32B	—	—
2025-12-31	$14.35	$14.35	$14.06	$14.14	1,045,900	—	1.13%	$1.30B	$0.14	—
2025-12-30	$14.67	$14.72	$14.45	$14.46	1,658,100	—	1.75%	$1.37B	—	—
2025-12-29	$14.80	$14.81	$14.58	$14.64	501,200	—	0.53%	$1.39B	—	—
2025-12-26	$14.72	$14.80	$14.61	$14.74	356,100	—	0.38%	$1.40B	—	—
2025-12-24	$14.63	$14.77	$14.55	$14.75	418,900	—	0.44%	$1.40B	—	—
2025-12-23	$14.79	$14.84	$14.54	$14.54	689,300	—	0.73%	$1.38B	—	—
2025-12-22	$14.96	$15.04	$14.83	$14.85	680,100	—	0.72%	$1.41B	—	—
2025-12-19	$14.99	$15.11	$14.94	$14.98	3,180,100	—	3.35%	$1.42B	—	—
2025-12-18	$15.23	$15.31	$14.99	$15.09	909,500	—	0.96%	$1.43B	—	—
2025-12-17	$14.94	$15.28	$14.90	$15.14	799,100	—	0.84%	$1.44B	—	—
2025-12-16	$14.87	$15.00	$14.71	$14.92	1,169,700	—	1.23%	$1.41B	—	—
2025-12-15	$14.80	$14.93	$14.51	$14.86	1,129,700	—	1.19%	$1.41B	—	—
2025-12-12	$14.62	$14.73	$14.48	$14.69	1,112,100	—	1.17%	$1.39B	—	—
2025-12-11	$14.09	$14.64	$13.98	$14.52	966,900	—	1.02%	$1.38B	—	—
2025-12-10	$13.81	$14.25	$13.71	$14.10	1,199,900	—	1.27%	$1.34B	—	—
2025-12-09	$13.62	$13.84	$13.54	$13.79	901,200	—	0.95%	$1.31B	—	—
2025-12-08	$13.57	$13.70	$13.42	$13.54	790,100	—	0.83%	$1.28B	—	—
2025-12-05	$13.45	$13.59	$13.42	$13.50	550,900	—	0.58%	$1.28B	—	—
2025-12-04	$13.65	$13.73	$13.44	$13.46	644,500	—	0.68%	$1.28B	—	—
2025-12-03	$13.70	$13.82	$13.59	$13.75	483,800	—	0.51%	$1.30B	—	—
2025-12-02	$13.87	$13.87	$13.60	$13.68	629,500	—	0.66%	$1.30B	—	—
2025-12-01	$13.85	$13.98	$13.64	$13.73	497,100	—	0.52%	$1.30B	—	—
2025-11-28	$14.03	$14.03	$13.91	$13.98	279,400	—	0.29%	$1.33B	—	—
2025-11-26	$14.18	$14.23	$14.00	$14.00	820,800	—	0.87%	$1.33B	—	—
2025-11-25	$13.93	$14.16	$13.92	$14.04	749,400	—	0.79%	$1.33B	—	—
2025-11-24	$13.91	$13.96	$13.74	$13.81	1,140,600	—	1.20%	$1.31B	—	—
2025-11-21	$13.51	$14.05	$13.51	$13.92	808,200	—	0.85%	$1.32B	—	—
2025-11-20	$13.76	$13.96	$13.39	$13.41	979,900	—	1.03%	$1.27B	—	—
2025-11-19	$13.66	$13.80	$13.59	$13.62	1,039,400	—	1.10%	$1.29B	—	—
2025-11-18	$13.45	$13.79	$13.44	$13.69	920,200	—	0.97%	$1.30B	—	—
2025-11-17	$13.96	$14.01	$13.52	$13.54	1,204,800	—	1.27%	$1.28B	—	—
2025-11-14	$13.80	$14.07	$13.74	$14.06	1,006,500	—	1.06%	$1.33B	—	—
2025-11-13	$13.79	$13.96	$13.70	$13.83	897,800	—	0.95%	$1.31B	—	—
2025-11-12	$13.83	$14.05	$13.50	$13.85	932,200	—	0.98%	$1.31B	—	—
2025-11-11	$13.82	$13.98	$13.79	$13.83	826,500	—	0.87%	$1.31B	—	—
2025-11-10	$13.63	$13.94	$13.48	$13.82	1,019,000	—	1.07%	$1.31B	—	—
2025-11-07	$13.07	$13.63	$12.86	$13.59	1,139,300	—	1.20%	$1.29B	—	—
2025-11-06	$12.79	$13.06	$12.74	$13.05	1,293,800	—	1.36%	$1.24B	—	—
2025-11-05	$12.51	$12.93	$12.51	$12.82	937,100	—	0.99%	$1.22B	—	—
2025-11-04	$12.47	$12.70	$12.31	$12.53	1,097,500	—	1.16%	$1.19B	—	—
2025-11-03	$12.22	$12.64	$12.05	$12.59	1,762,000	—	1.86%	$1.19B	—	—
2025-10-31	$12.31	$12.50	$11.75	$12.30	1,633,100	—	1.72%	$1.17B	—	—
2025-10-30	$12.79	$13.01	$12.68	$12.74	942,000	—	0.99%	$1.21B	—	—
2025-10-29	$12.77	$13.01	$12.69	$12.85	1,144,900	—	1.21%	$1.22B	—	—
2025-10-28	$12.90	$13.04	$12.81	$12.85	503,500	—	0.53%	$1.22B	—	—
2025-10-27	$13.13	$13.27	$12.93	$13.00	705,000	—	0.74%	$1.23B	—	—
2025-10-24	$13.31	$13.31	$13.03	$13.04	1,188,200	—	1.25%	$1.24B	—	—
2025-10-23	$13.42	$13.43	$13.15	$13.18	445,800	—	0.47%	$1.25B	—	—
2025-10-22	$13.39	$13.66	$13.33	$13.45	618,100	—	0.65%	$1.28B	—	—
2025-10-21	$13.28	$13.53	$13.27	$13.33	457,900	—	0.48%	$1.26B	—	—
2025-10-20	$13.11	$13.30	$13.01	$13.28	463,700	—	0.49%	$1.26B	—	—
2025-10-17	$12.86	$13.05	$12.80	$13.03	378,000	—	0.40%	$1.24B	—	—
2025-10-16	$13.06	$13.11	$12.75	$12.90	502,600	—	0.53%	$1.22B	—	—
2025-10-15	$12.94	$13.13	$12.81	$13.06	568,700	—	0.60%	$1.24B	—	—
2025-10-14	$12.52	$12.90	$12.43	$12.81	572,900	—	0.60%	$1.21B	—	—
2025-10-13	$12.58	$12.71	$12.45	$12.70	428,800	—	0.45%	$1.20B	—	—
2025-10-10	$12.69	$12.76	$12.42	$12.43	608,200	—	0.64%	$1.18B	—	—
2025-10-09	$12.81	$12.94	$12.56	$12.68	607,300	—	0.64%	$1.20B	—	—
2025-10-08	$12.97	$13.04	$12.73	$12.81	613,400	—	0.65%	$1.21B	—	—
2025-10-07	$13.19	$13.32	$12.85	$12.88	907,000	—	0.96%	$1.22B	—	—
2025-10-06	$13.36	$13.41	$13.11	$13.21	1,260,700	—	1.33%	$1.25B	—	—
2025-10-03	$13.64	$13.80	$13.35	$13.36	733,500	—	0.77%	$1.27B	—	—
2025-10-02	$13.61	$13.69	$13.46	$13.59	609,700	—	0.64%	$1.29B	—	—
2025-10-01	$13.57	$13.77	$13.56	$13.57	639,000	—	0.67%	$1.29B	—	—
2025-09-30	$14.04	$14.06	$13.60	$13.72	739,200	—	0.78%	$1.30B	$0.14	—
2025-09-29	$14.41	$14.41	$14.13	$14.19	706,200	—	0.74%	$1.36B	—	—
2025-09-26	$14.24	$14.40	$14.16	$14.36	428,900	—	0.45%	$1.38B	—	—
2025-09-25	$14.31	$14.36	$14.15	$14.24	691,000	—	0.72%	$1.36B	—	—
2025-09-24	$14.41	$14.45	$14.31	$14.39	560,600	—	0.59%	$1.38B	—	—
2025-09-23	$14.47	$14.61	$14.40	$14.45	565,300	—	0.59%	$1.38B	—	—
2025-09-22	$14.76	$14.76	$14.40	$14.44	602,400	—	0.63%	$1.38B	—	—
2025-09-19	$14.87	$14.87	$14.62	$14.78	2,707,800	—	2.83%	$1.42B	—	—
2025-09-18	$14.68	$14.89	$14.62	$14.83	727,400	—	0.76%	$1.42B	—	—
2025-09-17	$14.72	$14.96	$14.44	$14.56	665,200	—	0.69%	$1.39B	—	—
2025-09-16	$14.72	$14.76	$14.46	$14.66	723,000	—	0.75%	$1.40B	—	—
2025-09-15	$14.77	$14.85	$14.58	$14.78	759,100	—	0.79%	$1.42B	—	—
2025-09-12	$14.67	$14.79	$14.58	$14.72	685,200	—	0.72%	$1.41B	—	—
2025-09-11	$14.51	$14.74	$14.45	$14.69	599,500	—	0.63%	$1.41B	—	—
2025-09-10	$14.26	$14.44	$14.26	$14.44	731,100	—	0.76%	$1.38B	—	—
2025-09-09	$14.21	$14.36	$14.05	$14.34	770,600	—	0.80%	$1.37B	—	—
2025-09-08	$14.35	$14.43	$14.13	$14.30	1,050,300	—	1.10%	$1.37B	—	—
2025-09-05	$14.66	$14.81	$14.25	$14.41	734,600	—	0.77%	$1.38B	—	—
2025-09-04	$14.31	$14.66	$14.21	$14.64	985,000	—	1.03%	$1.40B	—	—
2025-09-03	$14.04	$14.32	$14.03	$14.28	768,300	—	0.80%	$1.37B	—	—
2025-09-02	$14.09	$14.17	$13.90	$14.16	1,921,600	—	2.01%	$1.36B	—	—
2025-08-29	$14.17	$14.20	$13.90	$14.13	690,900	—	0.72%	$1.35B	—	—
2025-08-28	$14.34	$14.34	$14.04	$14.17	1,476,300	—	1.54%	$1.36B	—	—
2025-08-27	$13.96	$14.32	$13.96	$14.27	638,600	—	0.67%	$1.37B	—	—
2025-08-26	$13.89	$14.06	$13.78	$13.94	1,065,400	—	1.11%	$1.34B	—	—
2025-08-25	$14.03	$14.13	$13.90	$13.90	602,300	—	0.63%	$1.33B	—	—
2025-08-22	$13.45	$14.12	$13.44	$14.09	1,050,000	—	1.10%	$1.35B	—	—
2025-08-21	$13.18	$13.36	$13.16	$13.31	503,900	—	0.53%	$1.27B	—	—
2025-08-20	$13.30	$13.40	$13.24	$13.29	491,900	—	0.51%	$1.27B	—	—
2025-08-19	$13.20	$13.39	$13.15	$13.37	462,800	—	0.48%	$1.28B	—	—
2025-08-18	$13.10	$13.27	$13.05	$13.14	487,200	—	0.51%	$1.26B	—	—
2025-08-15	$13.40	$13.40	$13.01	$13.08	1,176,000	—	1.23%	$1.25B	—	—
2025-08-14	$13.38	$13.40	$13.15	$13.36	754,400	—	0.79%	$1.28B	—	—
2025-08-13	$13.20	$13.52	$13.10	$13.51	985,200	—	1.03%	$1.29B	—	—
2025-08-12	$12.72	$13.14	$12.64	$13.14	965,600	—	1.01%	$1.26B	—	—
2025-08-11	$12.52	$12.66	$12.40	$12.55	1,395,200	—	1.46%	$1.20B	—	—
2025-08-08	$12.93	$12.95	$12.49	$12.53	1,615,600	—	1.69%	$1.20B	—	—
2025-08-07	$12.91	$12.91	$12.57	$12.78	1,778,100	—	1.86%	$1.22B	—	—
2025-08-06	$12.75	$12.81	$12.59	$12.73	1,231,000	—	1.29%	$1.22B	—	—
2025-08-05	$12.83	$12.88	$12.66	$12.75	1,720,100	—	1.80%	$1.22B	—	—
2025-08-04	$12.53	$12.84	$12.35	$12.79	1,302,100	—	1.36%	$1.23B	—	—
2025-08-01	$13.27	$13.27	$12.01	$12.48	1,712,500	—	1.79%	$1.20B	—	—
2025-07-31	$12.54	$12.75	$12.43	$12.71	1,945,100	—	2.03%	$1.22B	—	—
2025-07-30	$13.16	$13.19	$12.60	$12.69	881,500	—	0.92%	$1.22B	—	—
2025-07-29	$13.27	$13.28	$12.97	$13.06	1,240,200	—	1.29%	$1.25B	—	—
2025-07-28	$13.34	$13.34	$13.09	$13.10	663,300	—	0.69%	$1.25B	—	—
2025-07-25	$13.21	$13.36	$13.15	$13.25	944,400	—	0.99%	$1.27B	—	—
2025-07-24	$13.26	$13.34	$13.11	$13.11	1,278,300	—	1.33%	$1.26B	—	—
2025-07-23	$13.32	$13.38	$13.13	$13.34	897,100	—	0.94%	$1.28B	—	—
2025-07-22	$12.76	$13.22	$12.76	$13.19	1,278,200	—	1.33%	$1.26B	—	—
2025-07-21	$12.83	$13.06	$12.72	$12.78	650,000	—	0.68%	$1.22B	—	—
2025-07-18	$12.89	$12.93	$12.61	$12.74	1,000,500	—	1.04%	$1.22B	—	—
2025-07-17	$12.93	$13.13	$12.79	$12.79	1,134,500	—	1.18%	$1.23B	—	—
2025-07-16	$13.00	$13.14	$12.83	$12.97	1,156,600	—	1.21%	$1.24B	—	—
2025-07-15	$13.27	$13.31	$12.97	$12.98	1,068,600	—	1.12%	$1.24B	—	—
2025-07-14	$13.15	$13.26	$13.01	$13.26	1,245,000	—	1.30%	$1.27B	—	—
2025-07-11	$13.09	$13.21	$12.96	$13.15	1,297,300	—	1.35%	$1.26B	—	—
2025-07-10	$12.94	$13.34	$12.94	$13.26	3,242,200	—	3.39%	$1.27B	—	—
2025-07-09	$13.15	$13.18	$12.85	$12.91	937,700	—	0.98%	$1.24B	—	—
2025-07-08	$12.88	$13.20	$12.85	$13.10	1,300,200	—	1.36%	$1.25B	—	—
2025-07-07	$13.11	$13.30	$12.77	$12.88	1,517,500	—	1.58%	$1.23B	—	—
2025-07-03	$13.26	$13.35	$13.06	$13.20	391,300	—	0.41%	$1.26B	—	—
2025-07-02	$13.00	$13.23	$12.98	$13.17	1,059,600	—	1.11%	$1.26B	—	—
2025-07-01	$12.49	$13.20	$12.49	$13.01	1,002,500	—	1.05%	$1.25B	—	—
2025-06-30	$12.78	$12.80	$12.39	$12.57	1,376,000	—	1.44%	$1.20B	$0.14	—
2025-06-27	$12.75	$12.89	$12.66	$12.79	2,001,700	—	—	—	—	—
2025-06-26	$12.48	$12.70	$12.35	$12.68	958,000	—	—	—	—	—
2025-06-25	$12.53	$12.53	$12.36	$12.36	838,100	—	—	—	—	—
2025-06-24	$12.62	$12.66	$12.48	$12.50	817,100	—	—	—	—	—
2025-06-23	$12.17	$12.53	$12.13	$12.48	1,251,600	—	—	—	—	—
2025-06-20	$12.41	$12.42	$12.20	$12.26	2,564,800	—	—	—	—	—
2025-06-18	$12.17	$12.46	$12.17	$12.28	749,300	—	—	—	—	—
2025-06-17	$12.22	$12.36	$12.15	$12.21	599,600	—	—	—	—	—
2025-06-16	$12.15	$12.39	$12.04	$12.31	895,900	—	—	—	—	—
2025-06-13	$12.08	$12.19	$11.82	$11.98	841,500	—	—	—	—	—
2025-06-12	$12.22	$12.43	$12.18	$12.31	716,400	—	—	—	—	—
2025-06-11	$12.57	$12.58	$12.35	$12.36	736,200	—	—	—	—	—
2025-06-10	$12.41	$12.62	$12.32	$12.52	593,500	—	—	—	—	—
2025-06-09	$12.25	$12.45	$12.17	$12.33	650,900	—	—	—	—	—
2025-06-06	$12.21	$12.27	$12.10	$12.19	714,600	—	—	—	—	—
2025-06-05	$12.03	$12.08	$11.81	$11.97	874,000	—	—	—	—	—
2025-06-04	$12.18	$12.26	$11.88	$11.93	631,700	—	—	—	—	—
2025-06-03	$11.94	$12.31	$11.80	$12.18	925,600	—	—	—	—	—
2025-06-02	$12.25	$12.31	$11.80	$11.91	1,038,300	—	—	—	—	—
2025-05-30	$12.12	$12.32	$12.03	$12.23	1,037,400	—	—	—	—	—
2025-05-29	$12.14	$12.24	$12.01	$12.20	700,800	—	—	—	—	—
2025-05-28	$12.14	$12.15	$12.04	$12.09	758,900	—	—	—	—	—
2025-05-27	$11.78	$12.11	$11.64	$12.08	774,100	—	—	—	—	—
2025-05-23	$11.39	$11.62	$11.34	$11.58	626,200	—	—	—	—	—
2025-05-22	$11.53	$11.72	$11.49	$11.66	798,700	—	—	—	—	—
2025-05-21	$11.75	$11.86	$11.59	$11.61	1,035,700	—	—	—	—	—
2025-05-20	$12.02	$12.03	$11.87	$11.90	1,681,800	—	—	—	—	—
2025-05-19	$12.06	$12.23	$12.04	$12.14	749,100	—	—	—	—	—
2025-05-16	$12.30	$12.35	$12.10	$12.30	844,300	—	—	—	—	—
2025-05-15	$12.16	$12.37	$12.12	$12.24	855,100	—	—	—	—	—
2025-05-14	$12.33	$12.53	$12.23	$12.25	1,158,900	—	—	—	—	—
2025-05-13	$12.36	$12.46	$12.24	$12.32	1,097,200	—	—	—	—	—
2025-05-12	$12.10	$12.54	$12.09	$12.30	1,473,900	—	—	—	—	—
2025-05-09	$11.52	$11.63	$11.47	$11.56	865,500	—	—	—	—	—
2025-05-08	$11.43	$11.69	$11.35	$11.52	762,800	—	—	—	—	—
2025-05-07	$11.21	$11.61	$11.21	$11.29	1,308,200	—	—	—	—	—
2025-05-06	$11.49	$11.51	$11.15	$11.23	703,300	—	—	—	—	—
2025-05-05	$11.36	$11.87	$11.31	$11.54	1,517,400	—	—	—	—	—
2025-05-02	$11.38	$11.69	$10.90	$11.44	1,435,500	—	—	—	—	—
2025-05-01	$10.82	$11.05	$10.73	$10.83	843,700	—	—	—	—	—
2025-04-30	$10.52	$10.73	$10.31	$10.68	720,900	—	—	—	—	—
2025-04-29	$10.66	$10.73	$10.51	$10.62	582,400	—	—	—	—	—
2025-04-28	$10.54	$10.75	$10.45	$10.73	726,800	—	—	—	—	—
2025-04-25	$10.33	$10.59	$10.20	$10.54	621,900	—	—	—	—	—
2025-04-24	$10.24	$10.47	$10.06	$10.41	894,300	—	—	—	—	—
2025-04-23	$10.38	$10.54	$10.13	$10.15	835,300	—	—	—	—	—
2025-04-22	$9.95	$10.06	$9.76	$9.99	706,600	—	—	—	—	—
2025-04-21	$9.72	$9.91	$9.63	$9.89	858,200	—	—	—	—	—
2025-04-17	$9.75	$9.98	$9.75	$9.90	764,800	—	—	—	—	—
2025-04-16	$9.68	$9.84	$9.61	$9.72	904,900	—	—	—	—	—
2025-04-15	$9.72	$9.85	$9.65	$9.78	848,500	—	—	—	—	—
2025-04-14	$9.98	$9.98	$9.53	$9.76	723,900	—	—	—	—	—
2025-04-11	$9.70	$9.82	$9.38	$9.79	987,000	—	—	—	—	—
2025-04-10	$10.14	$10.36	$9.53	$9.75	1,486,300	—	—	—	—	—
2025-04-09	$8.72	$10.70	$8.55	$10.54	2,420,300	—	—	—	—	—
2025-04-08	$9.91	$9.91	$9.07	$9.22	1,741,200	—	—	—	—	—
2025-04-07	$9.39	$9.86	$8.90	$9.51	1,781,000	—	—	—	—	—
2025-04-04	$10.02	$10.12	$9.64	$9.81	1,775,100	—	—	—	—	—
2025-04-03	$11.26	$11.47	$10.47	$10.53	744,700	—	—	—	—	—
2025-04-02	$11.57	$11.87	$11.57	$11.80	862,900	—	—	—	—	—
2025-04-01	$11.73	$11.85	$11.54	$11.76	856,100	—	—	—	—	—
2025-03-31	$11.51	$11.80	$11.43	$11.76	677,800	—	—	—	$0.14	—
2025-03-28	$12.06	$12.06	$11.67	$11.81	534,900	—	—	—	—	—
2025-03-27	$12.32	$12.32	$12.01	$12.11	1,076,900	—	—	—	—	—
2025-03-26	$12.46	$12.48	$12.24	$12.30	1,042,200	—	—	—	—	—
2025-03-25	$12.73	$12.73	$12.26	$12.40	1,016,800	—	—	—	—	—
2025-03-24	$12.60	$12.81	$12.52	$12.67	694,900	—	—	—	—	—
2025-03-21	$12.45	$12.49	$12.04	$12.48	1,749,400	—	—	—	—	—
2025-03-20	$12.63	$12.81	$12.57	$12.64	944,500	—	—	—	—	—
2025-03-19	$12.55	$12.85	$12.53	$12.80	715,000	—	—	—	—	—
2025-03-18	$12.88	$12.88	$12.48	$12.53	714,900	—	—	—	—	—
2025-03-17	$12.59	$13.00	$12.59	$13.00	800,700	—	—	—	—	—
2025-03-14	$12.48	$12.68	$12.38	$12.59	687,800	—	—	—	—	—
2025-03-13	$12.81	$12.97	$12.28	$12.31	842,800	—	—	—	—	—
2025-03-12	$12.95	$12.98	$12.69	$12.78	1,157,700	—	—	—	—	—
2025-03-11	$13.12	$13.21	$12.77	$12.87	1,812,700	—	—	—	—	—
2025-03-10	$13.27	$13.42	$13.01	$13.06	1,292,600	—	—	—	—	—
2025-03-07	$13.14	$13.44	$13.10	$13.40	1,186,300	—	—	—	—	—
2025-03-06	$13.16	$13.38	$13.11	$13.16	676,800	—	—	—	—	—
2025-03-05	$13.20	$13.45	$13.11	$13.26	857,300	—	—	—	—	—
2025-03-04	$13.29	$13.36	$13.13	$13.18	1,172,600	—	—	—	—	—
2025-03-03	$13.47	$13.57	$13.33	$13.39	836,200	—	—	—	—	—
2025-02-28	$13.32	$13.57	$13.32	$13.44	1,143,700	—	—	—	—	—
2025-02-27	$13.27	$13.50	$13.22	$13.29	832,400	—	—	—	—	—
2025-02-26	$13.13	$13.55	$13.11	$13.26	1,048,000	—	—	—	—	—
2025-02-25	$13.55	$13.89	$12.94	$13.06	1,392,200	—	—	—	—	—
2025-02-24	$14.03	$14.10	$13.87	$13.95	763,300	—	—	—	—	—
2025-02-21	$14.58	$14.58	$13.92	$14.00	902,300	—	—	—	—	—
2025-02-20	$14.37	$14.57	$14.11	$14.44	865,900	—	—	—	—	—
2025-02-19	$14.40	$14.62	$14.32	$14.47	873,800	—	—	—	—	—
2025-02-18	$14.45	$14.73	$14.45	$14.66	716,100	—	—	—	—	—
2025-02-14	$14.49	$14.60	$14.40	$14.47	557,100	—	—	—	—	—
2025-02-13	$14.51	$14.53	$14.29	$14.39	565,200	—	—	—	—	—
2025-02-12	$14.44	$14.54	$14.30	$14.38	487,800	—	—	—	—	—
2025-02-11	$14.68	$14.84	$14.54	$14.71	539,000	—	—	—	—	—
2025-02-10	$15.03	$15.10	$14.79	$14.85	816,500	—	—	—	—	—
2025-02-07	$14.79	$14.99	$14.68	$14.95	447,100	—	—	—	—	—
2025-02-06	$14.63	$14.90	$14.59	$14.83	426,500	—	—	—	—	—
2025-02-05	$14.62	$14.65	$14.41	$14.54	506,900	—	—	—	—	—
2025-02-04	$14.54	$14.72	$14.38	$14.62	649,400	—	—	—	—	—
2025-02-03	$14.70	$14.72	$14.38	$14.61	668,900	—	—	—	—	—
2025-01-31	$15.09	$15.20	$14.86	$14.96	899,600	—	—	—	—	—
2025-01-30	$15.04	$15.21	$14.92	$15.07	961,000	—	—	—	—	—
2025-01-29	$15.17	$15.17	$14.77	$14.83	731,400	—	—	—	—	—
2025-01-28	$15.01	$15.47	$14.98	$15.20	849,000	—	—	—	—	—
2025-01-27	$14.76	$15.22	$14.76	$15.05	1,029,600	—	—	—	—	—
2025-01-24	$14.91	$15.06	$14.74	$14.80	427,200	—	—	—	—	—
2025-01-23	$14.79	$15.01	$14.75	$14.98	411,300	—	—	—	—	—
2025-01-22	$14.87	$15.00	$14.75	$14.90	521,900	—	—	—	—	—
2025-01-21	$14.94	$15.05	$14.88	$14.98	415,100	—	—	—	—	—
2025-01-17	$15.02	$15.13	$14.83	$14.84	460,200	—	—	—	—	—
2025-01-16	$15.02	$15.03	$14.88	$14.88	384,200	—	—	—	—	—
2025-01-15	$15.05	$15.13	$14.91	$14.95	698,200	—	—	—	—	—
2025-01-14	$14.63	$14.81	$14.60	$14.67	498,300	—	—	—	—	—
2025-01-13	$14.53	$14.70	$14.47	$14.55	500,300	—	—	—	—	—
2025-01-10	$14.34	$14.79	$14.31	$14.70	781,500	—	—	—	—	—
2025-01-08	$14.53	$14.75	$14.44	$14.71	494,900	—	—	—	—	—
2025-01-07	$15.01	$15.06	$14.60	$14.66	420,300	—	—	—	—	—
2025-01-06	$14.92	$15.07	$14.81	$14.96	633,000	—	—	—	—	—
2025-01-03	$14.78	$14.86	$14.58	$14.84	768,000	—	—	—	—	—
2025-01-02	$14.92	$14.98	$14.65	$14.75	513,400	—	—	—	—	—
2024-12-31	$15.07	$15.19	$14.86	$14.86	1,083,600	—	—	—	$0.12	—
2024-12-30	$15.00	$15.12	$14.74	$15.10	965,700	—	—	—	—	—
2024-12-27	$15.11	$15.34	$15.01	$15.09	460,900	—	—	—	—	—
2024-12-26	$15.17	$15.36	$15.09	$15.30	322,300	—	—	—	—	—
2024-12-24	$15.07	$15.23	$14.97	$15.22	162,900	—	—	—	—	—
2024-12-23	$15.13	$15.21	$14.92	$15.10	580,100	—	—	—	—	—
2024-12-20	$14.82	$15.48	$14.74	$15.14	3,064,600	—	—	—	—	—
2024-12-19	$15.19	$15.29	$14.93	$14.98	696,100	—	—	—	—	—
2024-12-18	$15.93	$16.07	$14.99	$15.02	739,000	—	—	—	—	—
2024-12-17	$15.91	$16.12	$15.82	$15.95	684,300	—	—	—	—	—
2024-12-16	$15.81	$16.27	$15.81	$16.04	576,800	—	—	—	—	—
2024-12-13	$15.98	$15.99	$15.75	$15.85	550,700	—	—	—	—	—
2024-12-12	$16.14	$16.26	$16.06	$16.06	724,700	—	—	—	—	—
2024-12-11	$16.44	$16.50	$16.20	$16.21	574,600	—	—	—	—	—
2024-12-10	$16.22	$16.47	$15.98	$16.35	401,600	—	—	—	—	—
2024-12-09	$16.16	$16.27	$16.10	$16.21	556,000	—	—	—	—	—
2024-12-06	$16.14	$16.16	$15.92	$16.08	523,500	—	—	—	—	—
2024-12-05	$16.09	$16.19	$15.91	$16.06	747,000	—	—	—	—	—
2024-12-04	$16.20	$16.31	$16.00	$16.17	834,500	—	—	—	—	—
2024-12-03	$15.64	$16.28	$15.64	$16.27	710,200	—	—	—	—	—
2024-12-02	$15.34	$15.43	$15.20	$15.41	479,600	—	—	—	—	—
2024-11-29	$15.49	$15.52	$15.37	$15.38	349,200	—	—	—	—	—
2024-11-27	$15.62	$15.73	$15.31	$15.35	404,300	—	—	—	—	—
2024-11-26	$15.59	$15.65	$15.43	$15.53	713,700	—	—	—	—	—
2024-11-25	$15.50	$15.76	$15.48	$15.68	1,082,600	—	—	—	—	—
2024-11-22	$15.11	$15.38	$15.06	$15.33	634,600	—	—	—	—	—
2024-11-21	$14.87	$15.09	$14.84	$15.02	566,900	—	—	—	—	—
2024-11-20	$14.66	$14.89	$14.66	$14.76	839,800	—	—	—	—	—
2024-11-19	$14.68	$14.85	$14.64	$14.82	797,600	—	—	—	—	—
2024-11-18	$14.84	$15.00	$14.67	$14.77	677,000	—	—	—	—	—
2024-11-15	$15.12	$15.19	$14.76	$14.77	996,400	—	—	—	—	—
2024-11-14	$15.28	$15.36	$14.99	$15.00	977,400	—	—	—	—	—
2024-11-13	$15.33	$15.44	$15.08	$15.15	539,500	—	—	—	—	—
2024-11-12	$15.22	$15.44	$15.09	$15.24	587,400	—	—	—	—	—
2024-11-11	$15.17	$15.59	$15.09	$15.38	686,600	—	—	—	—	—
2024-11-08	$14.93	$15.23	$14.74	$15.09	903,600	—	—	—	—	—
2024-11-07	$14.70	$15.33	$14.47	$14.96	1,254,900	—	—	—	—	—
2024-11-06	$15.26	$15.59	$15.07	$15.41	1,161,000	—	—	—	—	—
2024-11-05	$14.19	$14.51	$14.10	$14.49	347,100	—	—	—	—	—
2024-11-04	$14.05	$14.45	$13.91	$14.29	660,600	—	—	—	—	—
2024-11-01	$14.25	$14.39	$14.11	$14.13	415,700	—	—	—	—	—
2024-10-31	$14.62	$14.64	$14.17	$14.17	751,200	—	—	—	—	—
2024-10-30	$14.57	$14.81	$14.56	$14.66	418,900	—	—	—	—	—
2024-10-29	$14.50	$14.65	$14.46	$14.61	467,700	—	—	—	—	—
2024-10-28	$14.68	$14.79	$14.54	$14.64	454,000	—	—	—	—	—
2024-10-25	$14.72	$14.78	$14.50	$14.55	320,200	—	—	—	—	—
2024-10-24	$14.37	$14.60	$14.32	$14.59	634,400	—	—	—	—	—
2024-10-23	$14.39	$14.45	$14.19	$14.31	402,200	—	—	—	—	—
2024-10-22	$14.47	$14.65	$14.47	$14.50	219,600	—	—	—	—	—
2024-10-21	$14.71	$14.74	$14.44	$14.60	379,300	—	—	—	—	—
2024-10-18	$15.02	$15.02	$14.77	$14.79	268,700	—	—	—	—	—
2024-10-17	$15.08	$15.19	$14.90	$14.99	472,100	—	—	—	—	—
2024-10-16	$14.94	$15.07	$14.84	$15.01	480,000	—	—	—	—	—
2024-10-15	$14.87	$15.15	$14.82	$14.83	468,600	—	—	—	—	—
2024-10-14	$14.89	$14.95	$14.79	$14.87	352,700	—	—	—	—	—
2024-10-11	$14.88	$15.03	$14.77	$14.91	525,100	—	—	—	—	—
2024-10-10	$14.58	$14.81	$14.53	$14.81	981,500	—	—	—	—	—
2024-10-09	$14.70	$14.87	$14.64	$14.70	707,600	—	—	—	—	—
2024-10-08	$14.96	$14.96	$14.51	$14.77	1,154,200	—	—	—	—	—
2024-10-07	$15.13	$15.20	$14.90	$14.96	1,006,000	—	—	—	—	—
2024-10-04	$14.92	$15.29	$14.80	$15.29	971,600	—	—	—	—	—
2024-10-03	$15.00	$15.00	$14.65	$14.74	1,036,700	—	—	—	—	—
2024-10-02	$14.69	$15.18	$14.67	$15.12	1,310,700	—	—	—	—	—
2024-10-01	$14.65	$14.92	$14.43	$14.76	773,700	—	—	—	—	—
2024-09-30	$14.91	$14.91	$14.69	$14.77	737,700	—	—	—	$0.12	—
2024-09-27	$15.27	$15.32	$14.91	$15.05	571,500	—	—	—	—	—
2024-09-26	$15.01	$15.18	$14.84	$15.09	620,600	—	—	—	—	—
2024-09-25	$15.23	$15.23	$14.80	$14.86	726,900	—	—	—	—	—
2024-09-24	$15.18	$15.35	$15.15	$15.26	488,800	—	—	—	—	—
2024-09-23	$15.26	$15.38	$15.19	$15.19	1,059,800	—	—	—	—	—
2024-09-20	$15.09	$15.31	$14.96	$15.16	2,475,000	—	—	—	—	—
2024-09-19	$14.59	$15.21	$14.52	$15.21	1,229,000	—	—	—	—	—
2024-09-18	$14.02	$14.40	$13.93	$14.23	832,000	—	—	—	—	—
2024-09-17	$13.96	$14.13	$13.85	$14.10	439,400	—	—	—	—	—
2024-09-16	$13.98	$14.04	$13.76	$13.81	484,700	—	—	—	—	—
2024-09-13	$13.71	$13.98	$13.46	$13.92	675,500	—	—	—	—	—
2024-09-12	$13.33	$13.44	$13.17	$13.40	433,600	—	—	—	—	—
2024-09-11	$13.05	$13.24	$12.95	$13.22	426,600	—	—	—	—	—
2024-09-10	$13.29	$13.30	$12.94	$13.16	512,100	—	—	—	—	—
2024-09-09	$13.37	$13.40	$13.22	$13.31	591,500	—	—	—	—	—
2024-09-06	$13.37	$13.51	$13.27	$13.33	528,100	—	—	—	—	—
2024-09-05	$13.97	$13.97	$13.29	$13.35	686,900	—	—	—	—	—
2024-09-04	$14.03	$14.18	$13.82	$13.89	1,211,400	—	—	—	—	—
2024-09-03	$14.06	$14.12	$13.92	$14.00	660,800	—	—	—	—	—
2024-08-30	$14.11	$14.28	$13.99	$14.24	733,400	—	—	—	—	—
2024-08-29	$14.06	$14.19	$13.90	$14.02	838,800	—	—	—	—	—
2024-08-28	$13.74	$14.05	$13.74	$13.98	1,621,000	—	—	—	—	—
2024-08-27	$13.64	$14.05	$13.64	$13.83	1,904,100	—	—	—	—	—
2024-08-26	$13.90	$13.91	$13.69	$13.72	539,000	—	—	—	—	—
2024-08-23	$13.44	$13.82	$13.36	$13.78	489,500	—	—	—	—	—
2024-08-22	$13.30	$13.52	$13.30	$13.34	385,700	—	—	—	—	—
2024-08-21	$13.21	$13.39	$13.09	$13.37	449,000	—	—	—	—	—
2024-08-20	$13.38	$13.40	$13.14	$13.15	466,100	—	—	—	—	—
2024-08-19	$13.14	$13.47	$13.14	$13.41	452,400	—	—	—	—	—
2024-08-16	$13.31	$13.42	$13.13	$13.17	717,400	—	—	—	—	—
2024-08-15	$13.20	$13.40	$13.00	$13.35	1,988,600	—	—	—	—	—
2024-08-14	$12.97	$12.99	$12.86	$12.94	629,000	—	—	—	—	—
2024-08-13	$12.79	$12.92	$12.70	$12.91	498,300	—	—	—	—	—
2024-08-12	$12.93	$12.93	$12.62	$12.66	628,600	—	—	—	—	—
2024-08-09	$12.57	$13.01	$12.56	$12.91	655,200	—	—	—	—	—
2024-08-08	$12.68	$12.81	$12.62	$12.75	570,500	—	—	—	—	—
2024-08-07	$12.93	$12.96	$12.53	$12.57	852,200	—	—	—	—	—
2024-08-06	$12.57	$12.90	$12.47	$12.82	1,045,400	—	—	—	—	—
2024-08-05	$12.67	$13.07	$12.57	$12.62	1,216,700	—	—	—	—	—
2024-08-02	$12.59	$13.63	$12.34	$13.28	1,598,900	—	—	—	—	—
2024-08-01	$13.97	$14.00	$13.57	$13.64	1,340,200	—	—	—	—	—
2024-07-31	$14.14	$14.19	$13.87	$13.88	1,929,600	—	—	—	—	—
2024-07-30	$14.25	$14.48	$14.04	$14.15	2,651,700	—	—	—	—	—
2024-07-29	$14.29	$14.38	$14.16	$14.23	375,900	—	—	—	—	—
2024-07-26	$14.08	$14.36	$13.99	$14.29	452,000	—	—	—	—	—
2024-07-25	$14.05	$14.14	$13.76	$13.88	750,600	—	—	—	—	—
2024-07-24	$14.31	$14.39	$13.96	$13.98	723,100	—	—	—	—	—
2024-07-23	$14.38	$14.65	$14.35	$14.41	871,400	—	—	—	—	—
2024-07-22	$14.40	$14.52	$14.22	$14.43	408,400	—	—	—	—	—
2024-07-19	$14.45	$14.45	$14.23	$14.33	437,700	—	—	—	—	—
2024-07-18	$14.73	$14.95	$14.39	$14.43	442,800	—	—	—	—	—
2024-07-17	$14.65	$14.98	$14.65	$14.85	1,079,700	—	—	—	—	—
2024-07-16	$14.57	$14.81	$14.40	$14.80	867,300	—	—	—	—	—
2024-07-15	$14.42	$14.49	$14.29	$14.42	592,700	—	—	—	—	—
2024-07-12	$14.45	$14.48	$14.26	$14.27	896,200	—	—	—	—	—
2024-07-11	$14.37	$14.39	$14.18	$14.27	664,000	—	—	—	—	—
2024-07-10	$13.96	$14.05	$13.85	$14.02	412,600	—	—	—	—	—
2024-07-09	$13.82	$13.98	$13.76	$13.86	455,700	—	—	—	—	—
2024-07-08	$13.95	$14.07	$13.84	$13.91	302,400	—	—	—	—	—
2024-07-05	$13.83	$13.89	$13.73	$13.84	582,300	—	—	—	—	—
2024-07-03	$14.01	$14.03	$13.86	$13.90	202,600	—	—	—	—	—
2024-07-02	$13.99	$14.11	$13.89	$13.98	1,049,100	—	—	—	—	—
2024-07-01	$14.33	$14.40	$13.86	$13.93	587,000	—	—	—	—	—
2024-06-28	$14.04	$14.38	$13.94	$14.33	1,919,900	—	—	—	$0.12	—
2024-06-27	$13.87	$14.00	$13.78	$13.99	618,700	—	—	—	—	—
2024-06-26	$13.99	$14.01	$13.82	$13.84	598,000	—	—	—	—	—
2024-06-25	$14.30	$14.30	$14.07	$14.10	631,100	—	—	—	—	—
2024-06-24	$14.33	$14.46	$14.22	$14.34	686,300	—	—	—	—	—
2024-06-21	$14.33	$14.48	$14.22	$14.25	2,657,100	—	—	—	—	—
2024-06-20	$14.22	$14.43	$14.21	$14.33	565,100	—	—	—	—	—
2024-06-18	$14.33	$14.42	$14.28	$14.31	836,700	—	—	—	—	—
2024-06-17	$14.16	$14.38	$14.13	$14.34	652,500	—	—	—	—	—
2024-06-14	$14.25	$14.36	$14.14	$14.24	502,400	—	—	—	—	—
2024-06-13	$14.57	$14.64	$14.35	$14.43	619,100	—	—	—	—	—
2024-06-12	$14.50	$14.64	$14.40	$14.53	1,168,700	—	—	—	—	—
2024-06-11	$14.16	$14.40	$14.13	$14.14	1,397,300	—	—	—	—	—
2024-06-10	$14.07	$14.44	$13.99	$14.31	1,058,600	—	—	—	—	—
2024-06-07	$14.22	$14.38	$14.19	$14.25	375,800	—	—	—	—	—
2024-06-06	$14.35	$14.49	$14.27	$14.38	376,000	—	—	—	—	—
2024-06-05	$14.54	$14.54	$14.18	$14.43	442,700	—	—	—	—	—
2024-06-04	$14.41	$14.62	$14.37	$14.42	517,000	—	—	—	—	—
2024-06-03	$14.67	$14.67	$14.36	$14.55	1,030,400	—	—	—	—	—
2024-05-31	$14.18	$14.52	$14.08	$14.49	1,557,900	—	—	—	—	—
2024-05-30	$14.11	$14.21	$14.02	$14.16	1,241,100	—	—	—	—	—
2024-05-29	$13.99	$14.04	$13.86	$14.04	538,600	—	—	—	—	—
2024-05-28	$14.34	$14.34	$14.14	$14.17	469,600	—	—	—	—	—
2024-05-24	$14.29	$14.37	$14.15	$14.21	517,100	—	—	—	—	—
2024-05-23	$14.37	$14.37	$14.08	$14.18	729,600	—	—	—	—	—
2024-05-22	$14.37	$14.56	$14.31	$14.32	548,900	—	—	—	—	—
2024-05-21	$14.56	$14.63	$14.42	$14.43	363,000	—	—	—	—	—
2024-05-20	$14.73	$14.79	$14.54	$14.59	641,500	—	—	—	—	—
2024-05-17	$14.92	$14.94	$14.60	$14.69	871,100	—	—	—	—	—
2024-05-16	$14.76	$14.86	$14.69	$14.84	445,200	—	—	—	—	—
2024-05-15	$14.96	$14.99	$14.65	$14.76	555,400	—	—	—	—	—
2024-05-14	$15.06	$15.09	$14.72	$14.78	517,000	—	—	—	—	—
2024-05-13	$15.06	$15.15	$14.65	$14.85	619,300	—	—	—	—	—
2024-05-10	$14.86	$14.95	$14.66	$14.87	797,300	—	—	—	—	—
2024-05-09	$14.66	$14.91	$14.63	$14.83	752,200	—	—	—	—	—
2024-05-08	$14.56	$14.74	$14.52	$14.65	663,600	—	—	—	—	—
2024-05-07	$14.94	$15.01	$14.64	$14.73	1,358,900	—	—	—	—	—
2024-05-06	$15.04	$15.06	$14.82	$14.89	799,100	—	—	—	—	—
2024-05-03	$14.55	$15.46	$14.53	$14.97	1,708,100	—	—	—	—	—
2024-05-02	$14.11	$14.17	$13.74	$13.99	1,514,200	—	—	—	—	—
2024-05-01	$13.89	$14.18	$13.85	$13.94	645,000	—	—	—	—	—
2024-04-30	$14.05	$14.13	$13.86	$13.87	695,600	—	—	—	—	—
2024-04-29	$14.22	$14.34	$14.03	$14.11	475,700	—	—	—	—	—
2024-04-26	$14.20	$14.35	$14.08	$14.13	377,000	—	—	—	—	—
2024-04-25	$14.34	$14.37	$14.12	$14.14	612,600	—	—	—	—	—
2024-04-24	$14.47	$14.59	$14.42	$14.53	642,000	—	—	—	—	—
2024-04-23	$14.19	$14.58	$14.18	$14.54	809,300	—	—	—	—	—
2024-04-22	$14.05	$14.21	$13.97	$14.19	600,100	—	—	—	—	—
2024-04-19	$14.04	$14.26	$13.96	$14.00	1,089,800	—	—	—	—	—
2024-04-18	$14.19	$14.26	$14.03	$14.04	883,800	—	—	—	—	—
2024-04-17	$14.46	$14.46	$13.99	$14.12	616,000	—	—	—	—	—
2024-04-16	$14.51	$14.51	$14.26	$14.34	815,300	—	—	—	—	—
2024-04-15	$14.98	$15.01	$14.52	$14.58	574,800	—	—	—	—	—
2024-04-12	$14.96	$15.03	$14.73	$14.85	637,700	—	—	—	—	—
2024-04-11	$15.02	$15.10	$14.77	$15.01	623,200	—	—	—	—	—
2024-04-10	$15.10	$15.30	$14.88	$14.94	764,500	—	—	—	—	—
2024-04-09	$15.39	$15.51	$15.32	$15.35	589,300	—	—	—	—	—
2024-04-08	$15.24	$15.45	$15.11	$15.38	734,600	—	—	—	—	—
2024-04-05	$15.06	$15.32	$15.05	$15.26	982,500	—	—	—	—	—
2024-04-04	$15.12	$15.22	$14.86	$14.97	832,900	—	—	—	—	—
2024-04-03	$14.61	$14.93	$14.61	$14.92	739,700	—	—	—	—	—
2024-04-02	$14.69	$14.72	$14.57	$14.71	753,600	—	—	—	—	—
2024-04-01	$15.06	$15.12	$14.90	$14.91	522,000	—	—	—	—	—
2024-03-28	$15.09	$15.19	$14.94	$15.01	964,600	—	—	—	—	—
2024-03-27	$15.02	$15.12	$14.98	$15.09	983,600	—	—	—	$0.12	—
2024-03-26	$15.04	$15.12	$14.95	$14.98	500,800	—	—	—	—	—
2024-03-25	$15.18	$15.22	$14.98	$14.98	724,700	—	—	—	—	—
2024-03-22	$15.36	$15.37	$15.06	$15.11	470,600	—	—	—	—	—
2024-03-21	$15.18	$15.38	$15.09	$15.32	741,400	—	—	—	—	—
2024-03-20	$14.95	$15.20	$14.92	$15.06	612,800	—	—	—	—	—
2024-03-19	$14.83	$15.09	$14.82	$15.05	913,100	—	—	—	—	—
2024-03-18	$14.79	$15.00	$14.78	$14.87	762,400	—	—	—	—	—
2024-03-15	$14.74	$14.97	$14.62	$14.76	2,427,300	—	—	—	—	—
2024-03-14	$14.89	$15.02	$14.70	$14.84	824,000	—	—	—	—	—
2024-03-13	$15.05	$15.15	$14.89	$14.94	931,300	—	—	—	—	—
2024-03-12	$15.21	$15.41	$15.11	$15.12	1,072,700	—	—	—	—	—
2024-03-11	$15.38	$15.47	$15.19	$15.28	593,300	—	—	—	—	—
2024-03-08	$15.43	$15.52	$15.30	$15.47	690,600	—	—	—	—	—
2024-03-07	$15.80	$15.80	$15.27	$15.31	853,600	—	—	—	—	—
2024-03-06	$15.55	$15.84	$15.44	$15.64	921,100	—	—	—	—	—
2024-03-05	$15.16	$15.59	$15.12	$15.35	1,495,000	—	—	—	—	—
2024-03-04	$15.03	$15.31	$15.03	$15.23	1,496,600	—	—	—	—	—
2024-03-01	$15.34	$15.54	$15.23	$15.49	1,812,300	—	—	—	—	—
2024-02-29	$15.15	$15.70	$15.05	$15.34	3,164,100	—	—	—	—	—
2024-02-28	$13.95	$14.90	$13.95	$14.64	2,307,400	—	—	—	—	—
2024-02-27	$13.36	$14.43	$13.36	$14.10	3,621,200	—	—	—	—	—
2024-02-26	$13.25	$13.27	$12.94	$13.06	732,700	—	—	—	—	—
2024-02-23	$13.33	$13.50	$13.26	$13.31	394,700	—	—	—	—	—
2024-02-22	$13.28	$13.33	$13.13	$13.32	598,200	—	—	—	—	—
2024-02-21	$13.15	$13.34	$13.15	$13.33	439,400	—	—	—	—	—
2024-02-20	$13.04	$13.24	$12.93	$13.15	487,100	—	—	—	—	—
2024-02-16	$13.23	$13.29	$13.09	$13.23	933,200	—	—	—	—	—
2024-02-15	$13.07	$13.42	$13.00	$13.41	665,000	—	—	—	—	—
2024-02-14	$12.92	$13.08	$12.82	$12.92	551,300	—	—	—	—	—
2024-02-13	$12.94	$12.97	$12.68	$12.77	640,700	—	—	—	—	—
2024-02-12	$13.20	$13.45	$13.18	$13.39	545,000	—	—	—	—	—
2024-02-09	$13.15	$13.20	$12.99	$13.16	393,000	—	—	—	—	—
2024-02-08	$12.95	$13.16	$12.91	$13.15	430,700	—	—	—	—	—
2024-02-07	$13.12	$13.14	$12.98	$13.02	394,400	—	—	—	—	—
2024-02-06	$13.02	$13.24	$13.00	$13.13	377,000	—	—	—	—	—
2024-02-05	$13.11	$13.19	$12.99	$13.06	551,000	—	—	—	—	—
2024-02-02	$13.24	$13.43	$13.16	$13.33	798,500	—	—	—	—	—
2024-02-01	$13.31	$13.49	$13.16	$13.48	671,000	—	—	—	—	—
2024-01-31	$13.70	$13.71	$13.32	$13.33	1,192,900	—	—	—	—	—
2024-01-30	$13.75	$13.89	$13.71	$13.71	763,300	—	—	—	—	—
2024-01-29	$13.70	$13.88	$13.66	$13.86	861,500	—	—	—	—	—
2024-01-26	$13.65	$13.75	$13.63	$13.70	847,400	—	—	—	—	—
2024-01-25	$13.54	$13.61	$13.37	$13.56	1,013,000	—	—	—	—	—
2024-01-24	$13.33	$13.33	$13.15	$13.27	1,168,400	—	—	—	—	—
2024-01-23	$13.37	$13.39	$13.05	$13.15	787,200	—	—	—	—	—
2024-01-22	$13.34	$13.36	$13.18	$13.22	511,300	—	—	—	—	—
2024-01-19	$13.01	$13.23	$12.85	$13.20	596,600	—	—	—	—	—
2024-01-18	$12.95	$12.95	$12.70	$12.91	515,200	—	—	—	—	—
2024-01-17	$12.79	$13.01	$12.68	$12.84	621,300	—	—	—	—	—
2024-01-16	$13.00	$13.13	$12.92	$13.03	391,600	—	—	—	—	—
2024-01-12	$13.44	$13.45	$13.07	$13.16	300,200	—	—	—	—	—
2024-01-11	$13.16	$13.24	$13.02	$13.23	431,000	—	—	—	—	—
2024-01-10	$13.16	$13.29	$13.12	$13.23	466,900	—	—	—	—	—
2024-01-09	$13.26	$13.34	$13.18	$13.23	417,900	—	—	—	—	—
2024-01-08	$13.23	$13.46	$13.23	$13.45	397,200	—	—	—	—	—
2024-01-05	$13.15	$13.41	$13.15	$13.29	859,000	—	—	—	—	—
2024-01-04	$13.36	$13.40	$13.19	$13.25	607,600	—	—	—	—	—
2024-01-03	$13.41	$13.48	$13.26	$13.28	652,500	—	—	—	—	—
2024-01-02	$13.63	$13.70	$13.51	$13.60	726,200	—	—	—	—	—
2023-12-29	$13.77	$13.82	$13.61	$13.62	802,200	—	—	—	—	—
2023-12-28	$13.77	$13.90	$13.73	$13.83	538,100	—	—	—	$0.10	—
2023-12-27	$13.87	$14.00	$13.83	$13.91	586,700	—	—	—	—	—
2023-12-26	$13.77	$13.97	$13.70	$13.87	607,200	—	—	—	—	—
2023-12-22	$13.73	$13.91	$13.67	$13.71	649,200	—	—	—	—	—
2023-12-21	$13.48	$13.63	$13.37	$13.61	767,300	—	—	—	—	—
2023-12-20	$13.24	$13.60	$13.11	$13.28	857,400	—	—	—	—	—
2023-12-19	$13.30	$13.50	$13.28	$13.29	1,283,700	—	—	—	—	—
2023-12-18	$13.15	$13.36	$12.93	$13.17	1,034,400	—	—	—	—	—
2023-12-15	$13.34	$13.34	$12.98	$13.07	3,679,900	—	—	—	—	—
2023-12-14	$13.36	$13.69	$13.26	$13.34	1,016,200	—	—	—	—	—
2023-12-13	$12.77	$13.19	$12.64	$13.04	1,181,700	—	—	—	—	—
2023-12-12	$12.73	$13.03	$12.69	$12.88	748,900	—	—	—	—	—
2023-12-11	$12.62	$12.82	$12.56	$12.74	733,200	—	—	—	—	—
2023-12-08	$12.44	$12.66	$12.38	$12.63	1,401,500	—	—	—	—	—
2023-12-07	$12.34	$12.55	$12.29	$12.49	649,100	—	—	—	—	—
2023-12-06	$12.52	$12.58	$12.30	$12.34	743,200	—	—	—	—	—
2023-12-05	$12.59	$12.61	$12.35	$12.37	661,700	—	—	—	—	—
2023-12-04	$12.47	$12.67	$12.46	$12.63	701,400	—	—	—	—	—
2023-12-01	$12.13	$12.55	$12.05	$12.53	770,000	—	—	—	—	—
2023-11-30	$12.18	$12.35	$12.05	$12.21	1,149,100	—	—	—	—	—
2023-11-29	$12.49	$12.61	$12.14	$12.14	571,100	—	—	—	—	—
2023-11-28	$12.49	$12.50	$12.38	$12.42	612,200	—	—	—	—	—
2023-11-27	$12.49	$12.56	$12.43	$12.48	491,500	—	—	—	—	—
2023-11-24	$12.51	$12.62	$12.42	$12.60	215,700	—	—	—	—	—
2023-11-22	$12.56	$12.59	$12.40	$12.50	383,900	—	—	—	—	—
2023-11-21	$12.50	$12.54	$12.32	$12.38	361,700	—	—	—	—	—
2023-11-20	$12.49	$12.65	$12.49	$12.63	441,400	—	—	—	—	—
2023-11-17	$12.66	$12.80	$12.59	$12.61	772,300	—	—	—	—	—
2023-11-16	$12.52	$12.59	$12.37	$12.40	531,200	—	—	—	—	—
2023-11-15	$12.61	$12.66	$12.48	$12.57	574,900	—	—	—	—	—
2023-11-14	$12.36	$12.66	$12.36	$12.56	1,237,400	—	—	—	—	—
2023-11-13	$11.87	$12.10	$11.79	$11.91	1,113,300	—	—	—	—	—
2023-11-10	$11.76	$12.05	$11.67	$11.99	1,122,000	—	—	—	—	—
2023-11-09	$11.94	$11.94	$11.70	$11.76	911,700	—	—	—	—	—
2023-11-08	$12.03	$12.04	$11.66	$11.78	590,500	—	—	—	—	—
2023-11-07	$12.11	$12.19	$11.90	$12.04	1,020,900	—	—	—	—	—
2023-11-06	$12.37	$12.42	$12.08	$12.16	932,600	—	—	—	—	—
2023-11-03	$12.32	$12.51	$12.23	$12.39	1,057,600	—	—	—	—	—
2023-11-02	$11.70	$12.11	$11.60	$12.06	1,302,800	—	—	—	—	—
2023-11-01	$11.52	$11.52	$10.92	$11.35	1,670,800	—	—	—	—	—
2023-10-31	$11.60	$11.65	$11.43	$11.63	1,304,600	—	—	—	—	—
2023-10-30	$11.43	$11.73	$11.43	$11.58	1,335,100	—	—	—	—	—
2023-10-27	$11.75	$11.76	$11.18	$11.25	861,300	—	—	—	—	—
2023-10-26	$11.78	$11.95	$11.69	$11.78	721,500	—	—	—	—	—
2023-10-25	$11.71	$11.95	$11.64	$11.73	598,300	—	—	—	—	—
2023-10-24	$11.79	$11.97	$11.73	$11.83	663,800	—	—	—	—	—
2023-10-23	$11.55	$11.86	$11.53	$11.63	934,400	—	—	—	—	—
2023-10-20	$11.80	$11.85	$11.58	$11.61	1,017,600	—	—	—	—	—
2023-10-19	$11.88	$12.03	$11.73	$11.73	999,300	—	—	—	—	—
2023-10-18	$11.95	$12.07	$11.85	$11.92	813,000	—	—	—	—	—
2023-10-17	$11.79	$12.25	$11.79	$12.11	778,500	—	—	—	—	—
2023-10-16	$11.60	$11.80	$11.60	$11.79	521,000	—	—	—	—	—
2023-10-13	$11.81	$11.83	$11.44	$11.48	377,500	—	—	—	—	—
2023-10-12	$11.88	$11.88	$11.61	$11.76	481,900	—	—	—	—	—
2023-10-11	$11.91	$11.98	$11.72	$11.81	449,500	—	—	—	—	—
2023-10-10	$11.78	$11.97	$11.74	$11.86	394,000	—	—	—	—	—
2023-10-09	$11.64	$11.75	$11.42	$11.69	337,000	—	—	—	—	—
2023-10-06	$11.68	$11.92	$11.56	$11.75	712,900	—	—	—	—	—
2023-10-05	$11.75	$11.89	$11.69	$11.74	575,800	—	—	—	—	—
2023-10-04	$11.55	$11.71	$11.34	$11.70	674,400	—	—	—	—	—
2023-10-03	$11.79	$11.79	$11.44	$11.50	539,500	—	—	—	—	—
2023-10-02	$11.73	$11.92	$11.69	$11.89	977,300	—	—	—	—	—
2023-09-29	$12.06	$12.06	$11.69	$11.78	690,700	—	—	—	—	—
2023-09-28	$11.57	$12.02	$11.56	$11.94	636,500	—	—	—	$0.10	—
2023-09-27	$11.52	$11.78	$11.48	$11.63	804,300	—	—	—	—	—
2023-09-26	$11.56	$11.65	$11.39	$11.41	519,900	—	—	—	—	—
2023-09-25	$11.39	$11.69	$11.39	$11.65	876,800	—	—	—	—	—
2023-09-22	$11.72	$11.76	$11.50	$11.51	418,200	—	—	—	—	—
2023-09-21	$11.72	$11.85	$11.63	$11.65	359,800	—	—	—	—	—
2023-09-20	$12.07	$12.15	$11.81	$11.82	731,100	—	—	—	—	—
2023-09-19	$11.99	$12.03	$11.87	$11.96	664,200	—	—	—	—	—
2023-09-18	$12.26	$12.29	$11.97	$11.97	601,300	—	—	—	—	—
2023-09-15	$11.90	$12.38	$11.90	$12.33	2,926,200	—	—	—	—	—
2023-09-14	$11.83	$11.99	$11.65	$11.97	1,174,000	—	—	—	—	—
2023-09-13	$12.00	$12.04	$11.65	$11.66	982,500	—	—	—	—	—
2023-09-12	$11.92	$12.06	$11.91	$12.06	505,300	—	—	—	—	—
2023-09-11	$12.01	$12.10	$11.92	$11.92	694,600	—	—	—	—	—
2023-09-08	$11.68	$12.06	$11.60	$12.00	859,200	—	—	—	—	—
2023-09-07	$11.73	$11.79	$11.57	$11.68	652,000	—	—	—	—	—
2023-09-06	$11.79	$11.88	$11.69	$11.79	649,600	—	—	—	—	—
2023-09-05	$11.73	$11.86	$11.68	$11.79	982,700	—	—	—	—	—
2023-09-01	$11.94	$12.06	$11.76	$11.85	669,900	—	—	—	—	—
2023-08-31	$11.85	$12.04	$11.75	$11.80	1,225,300	—	—	—	—	—
2023-08-30	$12.05	$12.19	$11.88	$11.93	850,800	—	—	—	—	—
2023-08-29	$11.61	$12.10	$11.55	$12.07	1,031,900	—	—	—	—	—
2023-08-28	$11.10	$11.70	$11.10	$11.59	1,399,900	—	—	—	—	—
2023-08-25	$11.15	$11.24	$10.90	$10.96	754,200	—	—	—	—	—
2023-08-24	$11.30	$11.40	$11.15	$11.19	868,800	—	—	—	—	—
2023-08-23	$11.25	$11.35	$11.19	$11.30	538,100	—	—	—	—	—
2023-08-22	$11.28	$11.36	$11.12	$11.25	627,200	—	—	—	—	—
2023-08-21	$11.27	$11.27	$11.09	$11.19	663,000	—	—	—	—	—
2023-08-18	$11.08	$11.36	$11.04	$11.29	694,600	—	—	—	—	—
2023-08-17	$11.62	$11.73	$11.19	$11.20	1,222,600	—	—	—	—	—
2023-08-16	$11.66	$11.78	$11.55	$11.59	870,500	—	—	—	—	—
2023-08-15	$11.53	$11.69	$11.45	$11.65	716,100	—	—	—	—	—
2023-08-14	$11.76	$11.81	$11.60	$11.66	564,900	—	—	—	—	—
2023-08-11	$12.10	$12.17	$11.85	$11.90	471,100	—	—	—	—	—
2023-08-10	$12.33	$12.42	$12.08	$12.14	526,800	—	—	—	—	—
2023-08-09	$12.36	$12.49	$12.23	$12.27	409,600	—	—	—	—	—
2023-08-08	$12.18	$12.37	$12.03	$12.36	358,200	—	—	—	—	—
2023-08-07	$12.07	$12.38	$11.97	$12.37	451,000	—	—	—	—	—
2023-08-04	$12.08	$12.44	$12.00	$12.07	811,000	—	—	—	—	—
2023-08-03	$12.10	$12.11	$11.44	$12.00	1,190,600	—	—	—	—	—
2023-08-02	$12.44	$12.54	$11.98	$12.22	820,300	—	—	—	—	—
2023-08-01	$12.67	$12.67	$12.31	$12.57	898,800	—	—	—	—	—
2023-07-31	$12.66	$12.83	$12.60	$12.70	1,125,800	—	—	—	—	—
2023-07-28	$12.32	$12.79	$12.32	$12.69	793,900	—	—	—	—	—
2023-07-27	$12.28	$12.34	$12.10	$12.19	596,500	—	—	—	—	—
2023-07-26	$12.26	$12.56	$12.19	$12.21	630,600	—	—	—	—	—
2023-07-25	$12.26	$12.39	$12.20	$12.30	450,300	—	—	—	—	—
2023-07-24	$12.51	$12.58	$12.29	$12.34	530,200	—	—	—	—	—
2023-07-21	$12.57	$12.61	$12.44	$12.49	564,000	—	—	—	—	—
2023-07-20	$12.78	$12.78	$12.43	$12.47	462,300	—	—	—	—	—
2023-07-19	$12.78	$12.90	$12.66	$12.73	842,800	—	—	—	—	—
2023-07-18	$12.35	$12.65	$12.35	$12.64	727,300	—	—	—	—	—
2023-07-17	$12.47	$12.66	$12.38	$12.38	416,400	—	—	—	—	—
2023-07-14	$12.85	$12.85	$12.37	$12.51	549,000	—	—	—	—	—
2023-07-13	$12.99	$13.00	$12.77	$12.89	503,300	—	—	—	—	—
2023-07-12	$13.47	$13.49	$12.92	$12.92	702,800	—	—	—	—	—
2023-07-11	$13.22	$13.31	$13.04	$13.14	675,900	—	—	—	—	—
2023-07-10	$12.82	$13.18	$12.81	$13.14	813,500	—	—	—	—	—
2023-07-07	$12.67	$13.05	$12.67	$12.89	750,300	—	—	—	—	—
2023-07-06	$12.38	$12.66	$12.31	$12.60	1,036,600	—	—	—	—	—
2023-07-05	$12.71	$12.77	$12.42	$12.59	742,700	—	—	—	—	—
2023-07-03	$12.33	$12.87	$12.30	$12.83	424,100	—	—	—	—	—
2023-06-30	$12.43	$12.46	$12.19	$12.31	869,600	—	—	—	—	—
2023-06-29	$11.91	$12.30	$11.91	$12.28	434,800	—	—	—	$0.10	—
2023-06-28	$12.07	$12.11	$11.92	$12.02	714,700	—	—	—	—	—
2023-06-27	$11.40	$12.08	$11.40	$12.02	798,400	—	—	—	—	—
2023-06-26	$11.65	$12.03	$11.65	$11.86	1,126,800	—	—	—	—	—
2023-06-23	$11.76	$11.87	$11.55	$11.74	1,797,000	—	—	—	—	—
2023-06-22	$12.20	$12.25	$11.95	$11.97	1,165,800	—	—	—	—	—
2023-06-21	$12.08	$12.27	$11.84	$12.19	982,700	—	—	—	—	—
2023-06-20	$12.25	$12.31	$12.03	$12.11	1,324,000	—	—	—	—	—
2023-06-16	$12.45	$12.55	$12.11	$12.30	3,100,300	—	—	—	—	—
2023-06-15	$12.32	$12.33	$11.98	$12.30	1,387,600	—	—	—	—	—
2023-06-14	$12.52	$12.61	$12.23	$12.39	1,173,000	—	—	—	—	—
2023-06-13	$12.63	$12.74	$12.35	$12.43	1,164,800	—	—	—	—	—
2023-06-12	$12.72	$12.73	$12.53	$12.62	662,200	—	—	—	—	—
2023-06-09	$12.92	$12.98	$12.61	$12.69	653,400	—	—	—	—	—
2023-06-08	$12.95	$13.04	$12.64	$12.96	731,800	—	—	—	—	—
2023-06-07	$12.92	$13.11	$12.82	$13.03	1,082,300	—	—	—	—	—
2023-06-06	$12.25	$12.86	$12.24	$12.80	921,700	—	—	—	—	—
2023-06-05	$12.37	$12.49	$12.28	$12.30	603,400	—	—	—	—	—
2023-06-02	$12.11	$12.58	$12.09	$12.51	773,300	—	—	—	—	—
2023-06-01	$11.72	$11.93	$11.65	$11.87	724,600	—	—	—	—	—
2023-05-31	$11.78	$11.80	$11.48	$11.65	1,041,500	—	—	—	—	—
2023-05-30	$11.89	$12.00	$11.73	$11.80	614,600	—	—	—	—	—
2023-05-26	$11.79	$11.92	$11.69	$11.88	478,900	—	—	—	—	—
2023-05-25	$11.78	$11.82	$11.59	$11.76	735,300	—	—	—	—	—
2023-05-24	$12.10	$12.12	$11.82	$11.83	664,200	—	—	—	—	—
2023-05-23	$12.21	$12.31	$12.12	$12.17	709,200	—	—	—	—	—
2023-05-22	$12.49	$12.52	$12.15	$12.20	616,300	—	—	—	—	—
2023-05-19	$12.68	$12.77	$12.31	$12.47	462,300	—	—	—	—	—
2023-05-18	$12.32	$12.66	$12.31	$12.53	643,800	—	—	—	—	—
2023-05-17	$12.42	$12.50	$12.20	$12.38	1,039,700	—	—	—	—	—
2023-05-16	$12.53	$12.65	$12.28	$12.30	1,840,100	—	—	—	—	—
2023-05-15	$12.75	$12.75	$12.55	$12.58	744,500	—	—	—	—	—
2023-05-12	$12.66	$12.77	$12.56	$12.69	623,900	—	—	—	—	—
2023-05-11	$12.57	$12.68	$12.31	$12.63	954,600	—	—	—	—	—
2023-05-10	$12.98	$13.09	$12.60	$12.77	824,500	—	—	—	—	—
2023-05-09	$12.63	$12.83	$12.60	$12.76	864,800	—	—	—	—	—
2023-05-08	$12.84	$12.90	$12.70	$12.71	697,500	—	—	—	—	—
2023-05-05	$13.12	$13.25	$12.60	$12.87	1,196,500	—	—	—	—	—
2023-05-04	$12.68	$13.01	$12.52	$12.89	762,500	—	—	—	—	—
2023-05-03	$12.28	$13.07	$12.28	$12.77	1,337,800	—	—	—	—	—
2023-05-02	$12.54	$12.65	$12.18	$12.51	664,200	—	—	—	—	—
2023-05-01	$12.67	$12.94	$12.62	$12.66	483,800	—	—	—	—	—
2023-04-28	$12.40	$12.80	$12.40	$12.66	715,500	—	—	—	—	—
2023-04-27	$12.49	$12.54	$12.27	$12.41	587,600	—	—	—	—	—
2023-04-26	$12.47	$12.74	$12.31	$12.40	507,000	—	—	—	—	—
2023-04-25	$12.62	$12.73	$12.43	$12.56	580,500	—	—	—	—	—
2023-04-24	$12.63	$12.88	$12.63	$12.79	627,000	—	—	—	—	—
2023-04-21	$12.63	$12.81	$12.56	$12.71	662,100	—	—	—	—	—
2023-04-20	$12.82	$12.90	$12.53	$12.59	464,300	—	—	—	—	—
2023-04-19	$13.01	$13.12	$12.90	$12.97	632,400	—	—	—	—	—
2023-04-18	$13.11	$13.29	$12.97	$13.13	586,400	—	—	—	—	—
2023-04-17	$12.82	$13.15	$12.76	$13.12	780,800	—	—	—	—	—
2023-04-14	$12.84	$13.05	$12.69	$12.83	795,400	—	—	—	—	—
2023-04-13	$12.60	$12.85	$12.53	$12.81	683,200	—	—	—	—	—
2023-04-12	$12.92	$12.99	$12.52	$12.52	759,900	—	—	—	—	—
2023-04-11	$12.72	$12.89	$12.61	$12.81	1,034,300	—	—	—	—	—
2023-04-10	$12.61	$12.76	$12.47	$12.62	980,800	—	—	—	—	—
2023-04-06	$12.67	$12.73	$12.52	$12.69	520,700	—	—	—	—	—
2023-04-05	$12.58	$12.72	$12.47	$12.60	625,000	—	—	—	—	—
2023-04-04	$12.92	$12.95	$12.44	$12.70	649,100	—	—	—	—	—
2023-04-03	$13.11	$13.16	$12.56	$12.83	1,073,500	—	—	—	—	—
2023-03-31	$12.77	$13.10	$12.77	$13.09	933,500	—	—	—	—	—
2023-03-30	$12.52	$12.72	$12.42	$12.59	771,600	—	—	—	$0.10	—
2023-03-29	$12.50	$12.67	$12.36	$12.67	662,100	—	—	—	—	—
2023-03-28	$12.12	$12.38	$12.10	$12.29	582,600	—	—	—	—	—
2023-03-27	$12.38	$12.44	$12.16	$12.29	512,000	—	—	—	—	—
2023-03-24	$11.94	$12.19	$11.74	$12.15	721,000	—	—	—	—	—
2023-03-23	$12.34	$12.56	$12.01	$12.06	674,300	—	—	—	—	—
2023-03-22	$12.98	$12.98	$12.35	$12.37	761,200	—	—	—	—	—
2023-03-21	$13.40	$13.56	$13.13	$13.15	825,900	—	—	—	—	—
2023-03-20	$13.02	$13.31	$12.94	$13.08	956,600	—	—	—	—	—
2023-03-17	$13.21	$13.27	$12.84	$12.91	2,383,800	—	—	—	—	—
2023-03-16	$13.24	$13.60	$12.92	$13.38	1,022,800	—	—	—	—	—
2023-03-15	$12.95	$13.56	$12.93	$13.44	1,240,600	—	—	—	—	—
2023-03-14	$13.86	$13.89	$13.31	$13.42	976,900	—	—	—	—	—
2023-03-13	$13.26	$13.41	$12.89	$13.26	1,034,100	—	—	—	—	—
2023-03-10	$13.47	$13.65	$13.22	$13.46	985,500	—	—	—	—	—
2023-03-09	$14.37	$14.44	$13.59	$13.60	724,100	—	—	—	—	—
2023-03-08	$14.37	$14.51	$14.24	$14.35	928,800	—	—	—	—	—
2023-03-07	$14.46	$14.60	$14.21	$14.33	707,400	—	—	—	—	—
2023-03-06	$14.82	$14.87	$14.31	$14.41	862,100	—	—	—	—	—
2023-03-03	$14.82	$15.16	$14.70	$14.85	1,062,200	—	—	—	—	—
2023-03-02	$14.45	$14.80	$14.32	$14.68	882,200	—	—	—	—	—
2023-03-01	$14.04	$14.81	$13.83	$14.52	1,288,600	—	—	—	—	—
2023-02-28	$14.40	$14.60	$14.00	$14.04	1,889,200	—	—	—	—	—
2023-02-27	$14.48	$14.65	$14.31	$14.38	842,800	—	—	—	—	—
2023-02-24	$14.11	$14.34	$14.06	$14.30	1,013,200	—	—	—	—	—
2023-02-23	$14.23	$14.51	$13.94	$14.39	635,300	—	—	—	—	—
2023-02-22	$13.99	$14.34	$13.93	$14.11	906,400	—	—	—	—	—
2023-02-21	$13.76	$14.06	$13.66	$13.88	584,100	—	—	—	—	—
2023-02-17	$14.21	$14.29	$13.98	$14.02	601,300	—	—	—	—	—
2023-02-16	$14.26	$14.46	$14.01	$14.19	567,800	—	—	—	—	—
2023-02-15	$14.44	$14.66	$14.44	$14.61	324,300	—	—	—	—	—
2023-02-14	$14.53	$14.83	$14.40	$14.57	603,600	—	—	—	—	—
2023-02-13	$14.26	$14.73	$14.18	$14.63	440,100	—	—	—	—	—
2023-02-10	$14.30	$14.45	$13.96	$14.24	786,300	—	—	—	—	—
2023-02-09	$14.57	$14.66	$14.45	$14.50	726,000	—	—	—	—	—
2023-02-08	$14.51	$14.71	$14.36	$14.39	814,700	—	—	—	—	—
2023-02-07	$14.44	$14.86	$14.34	$14.70	723,600	—	—	—	—	—
2023-02-06	$14.61	$14.73	$14.24	$14.54	682,500	—	—	—	—	—
2023-02-03	$14.85	$15.03	$14.78	$14.80	747,200	—	—	—	—	—
2023-02-02	$14.89	$15.30	$14.84	$15.07	639,700	—	—	—	—	—
2023-02-01	$14.83	$15.03	$14.48	$14.79	473,800	—	—	—	—	—
2023-01-31	$14.50	$14.93	$14.50	$14.90	768,200	—	—	—	—	—
2023-01-30	$14.52	$14.75	$14.48	$14.50	292,700	—	—	—	—	—
2023-01-27	$14.62	$14.92	$14.62	$14.77	300,600	—	—	—	—	—
2023-01-26	$14.64	$14.70	$14.40	$14.69	392,000	—	—	—	—	—
2023-01-25	$14.24	$14.60	$14.24	$14.52	509,500	—	—	—	—	—
2023-01-24	$14.42	$14.52	$14.31	$14.37	654,000	—	—	—	—	—
2023-01-23	$14.42	$14.71	$14.40	$14.48	505,200	—	—	—	—	—
2023-01-20	$13.96	$14.53	$13.78	$14.46	691,800	—	—	—	—	—
2023-01-19	$13.68	$14.09	$13.60	$13.94	671,800	—	—	—	—	—
2023-01-18	$13.85	$14.08	$13.70	$13.76	581,700	—	—	—	—	—
2023-01-17	$13.74	$13.97	$13.70	$13.91	351,000	—	—	—	—	—
2023-01-13	$13.69	$13.81	$13.56	$13.66	463,200	—	—	—	—	—
2023-01-12	$13.57	$13.88	$13.40	$13.88	531,000	—	—	—	—	—
2023-01-11	$12.84	$13.45	$12.84	$13.45	380,500	—	—	—	—	—
2023-01-10	$12.59	$12.94	$12.49	$12.80	580,500	—	—	—	—	—
2023-01-09	$12.79	$12.93	$12.65	$12.67	512,600	—	—	—	—	—
2023-01-06	$12.55	$12.93	$12.55	$12.88	362,900	—	—	—	—	—
2023-01-05	$12.84	$12.87	$12.48	$12.51	503,800	—	—	—	—	—
2023-01-04	$12.96	$13.05	$12.82	$12.89	1,052,200	—	—	—	—	—
2023-01-03	$13.36	$13.45	$12.69	$12.78	572,300	—	—	—	—	—
2022-12-30	$12.90	$13.18	$12.90	$13.18	341,200	—	—	—	—	—
2022-12-29	$12.73	$13.05	$12.64	$13.05	341,000	—	—	—	$0.10	—
2022-12-28	$13.02	$13.11	$12.80	$12.80	392,500	—	—	—	—	—
2022-12-27	$13.19	$13.19	$12.97	$13.06	326,000	—	—	—	—	—
2022-12-23	$12.97	$13.21	$12.91	$13.20	446,100	—	—	—	—	—
2022-12-22	$12.91	$13.07	$12.77	$13.00	840,300	—	—	—	—	—
2022-12-21	$13.79	$13.79	$13.03	$13.09	737,700	—	—	—	—	—
2022-12-20	$13.56	$13.81	$13.51	$13.73	553,800	—	—	—	—	—
2022-12-19	$13.82	$13.88	$13.52	$13.68	534,300	—	—	—	—	—
2022-12-16	$14.06	$14.16	$13.61	$13.78	2,174,800	—	—	—	—	—
2022-12-15	$14.62	$14.86	$14.35	$14.36	907,000	—	—	—	—	—
2022-12-14	$15.15	$15.32	$14.82	$14.94	598,600	—	—	—	—	—
2022-12-13	$16.02	$16.10	$15.19	$15.29	1,218,800	—	—	—	—	—
2022-12-12	$15.33	$15.47	$15.18	$15.38	929,800	—	—	—	—	—
2022-12-09	$14.91	$15.23	$14.91	$15.19	916,400	—	—	—	—	—
2022-12-08	$14.89	$15.44	$14.89	$15.18	1,010,900	—	—	—	—	—
2022-12-07	$14.39	$14.93	$14.39	$14.76	1,757,400	—	—	—	—	—
2022-12-06	$14.47	$14.66	$14.41	$14.54	485,800	—	—	—	—	—
2022-12-05	$14.69	$14.86	$14.52	$14.54	555,400	—	—	—	—	—
2022-12-02	$15.14	$15.37	$15.13	$15.22	250,000	—	—	—	—	—
2022-12-01	$15.58	$15.70	$15.37	$15.46	587,400	—	—	—	—	—
2022-11-30	$15.01	$15.44	$14.91	$15.42	779,800	—	—	—	—	—
2022-11-29	$14.94	$15.17	$14.92	$15.07	707,100	—	—	—	—	—
2022-11-28	$14.93	$15.12	$14.86	$14.99	481,900	—	—	—	—	—
2022-11-25	$15.09	$15.28	$15.03	$15.18	154,400	—	—	—	—	—
2022-11-23	$15.24	$15.31	$14.95	$15.10	780,900	—	—	—	—	—
2022-11-22	$15.06	$15.40	$15.01	$15.24	371,700	—	—	—	—	—
2022-11-21	$15.01	$15.19	$14.97	$15.08	395,900	—	—	—	—	—
2022-11-18	$15.49	$15.68	$14.94	$15.14	800,700	—	—	—	—	—
2022-11-17	$14.44	$14.79	$14.43	$14.59	538,600	—	—	—	—	—
2022-11-16	$14.92	$15.02	$14.72	$14.75	480,700	—	—	—	—	—
2022-11-15	$15.35	$15.42	$14.92	$15.06	378,000	—	—	—	—	—
2022-11-14	$15.41	$15.47	$15.04	$15.04	353,400	—	—	—	—	—
2022-11-11	$15.48	$15.70	$15.34	$15.55	397,100	—	—	—	—	—
2022-11-10	$14.75	$15.66	$14.72	$15.46	703,800	—	—	—	—	—
2022-11-09	$14.28	$14.37	$13.94	$14.01	734,100	—	—	—	—	—
2022-11-08	$14.36	$14.46	$14.12	$14.40	601,200	—	—	—	—	—
2022-11-07	$14.42	$14.57	$14.04	$14.25	547,100	—	—	—	—	—
2022-11-04	$14.19	$14.53	$14.01	$14.41	598,600	—	—	—	—	—
2022-11-03	$14.14	$14.35	$13.72	$14.09	905,800	—	—	—	—	—
2022-11-02	$15.41	$15.58	$14.49	$14.79	1,320,000	—	—	—	—	—
2022-11-01	$17.34	$17.36	$16.93	$17.10	375,400	—	—	—	—	—
2022-10-31	$16.86	$17.26	$16.82	$17.08	612,300	—	—	—	—	—
2022-10-28	$16.93	$17.10	$16.51	$17.04	375,600	—	—	—	—	—
2022-10-27	$16.98	$17.18	$16.82	$16.84	373,300	—	—	—	—	—
2022-10-26	$16.81	$17.00	$16.56	$16.75	377,800	—	—	—	—	—
2022-10-25	$16.34	$16.92	$16.21	$16.60	635,100	—	—	—	—	—
2022-10-24	$16.35	$16.35	$16.08	$16.29	352,500	—	—	—	—	—
2022-10-21	$15.70	$16.21	$15.57	$16.20	480,100	—	—	—	—	—
2022-10-20	$16.01	$16.26	$15.61	$15.68	1,080,600	—	—	—	—	—
2022-10-19	$15.82	$16.23	$15.82	$16.03	580,000	—	—	—	—	—
2022-10-18	$15.90	$16.35	$15.81	$15.99	345,700	—	—	—	—	—
2022-10-17	$15.37	$15.82	$15.37	$15.71	581,100	—	—	—	—	—
2022-10-14	$15.43	$15.75	$14.96	$15.04	624,700	—	—	—	—	—
2022-10-13	$14.02	$15.36	$13.94	$15.10	975,500	—	—	—	—	—
2022-10-12	$14.17	$14.60	$13.85	$14.36	830,200	—	—	—	—	—
2022-10-11	$14.25	$14.35	$13.94	$14.16	634,200	—	—	—	—	—
2022-10-10	$14.37	$14.57	$14.10	$14.15	319,900	—	—	—	—	—
2022-10-07	$14.33	$14.47	$14.11	$14.25	409,600	—	—	—	—	—
2022-10-06	$14.49	$14.75	$14.37	$14.47	370,200	—	—	—	—	—
2022-10-05	$14.36	$14.72	$14.18	$14.62	340,900	—	—	—	—	—
2022-10-04	$14.55	$14.91	$14.55	$14.73	661,700	—	—	—	—	—
2022-10-03	$14.03	$14.36	$13.71	$14.19	442,100	—	—	—	—	—
2022-09-30	$13.65	$14.02	$13.52	$13.79	677,300	—	—	—	—	—
2022-09-29	$13.91	$13.91	$13.39	$13.68	373,800	—	—	—	$0.10	—
2022-09-28	$13.93	$14.44	$13.84	$14.31	393,400	—	—	—	—	—
2022-09-27	$13.98	$14.35	$13.66	$13.79	529,600	—	—	—	—	—
2022-09-26	$14.02	$14.35	$13.62	$13.74	460,400	—	—	—	—	—
2022-09-23	$14.21	$14.49	$13.74	$14.12	466,800	—	—	—	—	—
2022-09-22	$15.37	$15.38	$14.40	$14.52	502,900	—	—	—	—	—
2022-09-21	$16.51	$16.51	$15.31	$15.31	1,000,300	—	—	—	—	—
2022-09-20	$16.28	$16.45	$16.11	$16.36	427,300	—	—	—	—	—
2022-09-19	$16.00	$16.52	$16.00	$16.41	359,500	—	—	—	—	—
2022-09-16	$16.19	$16.27	$15.65	$16.25	1,065,500	—	—	—	—	—
2022-09-15	$16.49	$16.75	$16.18	$16.22	354,200	—	—	—	—	—
2022-09-14	$16.21	$16.62	$16.07	$16.62	414,200	—	—	—	—	—
2022-09-13	$16.44	$16.82	$16.13	$16.26	527,200	—	—	—	—	—
2022-09-12	$16.75	$17.04	$16.71	$17.04	287,900	—	—	—	—	—
2022-09-09	$16.36	$16.71	$16.29	$16.59	295,400	—	—	—	—	—
2022-09-08	$16.12	$16.37	$15.87	$16.18	240,000	—	—	—	—	—
2022-09-07	$15.55	$16.35	$15.55	$16.30	662,300	—	—	—	—	—
2022-09-06	$15.75	$15.87	$15.24	$15.52	430,900	—	—	—	—	—
2022-09-02	$15.88	$16.02	$15.64	$15.66	319,900	—	—	—	—	—
2022-09-01	$15.76	$15.83	$15.32	$15.66	341,700	—	—	—	—	—
2022-08-31	$16.16	$16.38	$15.85	$15.86	416,600	—	—	—	—	—
2022-08-30	$16.24	$16.29	$16.03	$16.16	301,400	—	—	—	—	—
2022-08-29	$16.28	$16.33	$16.09	$16.18	398,800	—	—	—	—	—
2022-08-26	$17.41	$17.44	$16.48	$16.48	346,200	—	—	—	—	—
2022-08-25	$17.16	$17.66	$17.16	$17.52	350,500	—	—	—	—	—
2022-08-24	$17.05	$17.21	$16.95	$17.13	272,600	—	—	—	—	—
2022-08-23	$17.16	$17.50	$16.97	$17.02	320,900	—	—	—	—	—
2022-08-22	$17.16	$17.36	$17.08	$17.17	287,100	—	—	—	—	—
2022-08-19	$18.13	$18.17	$17.47	$17.54	382,400	—	—	—	—	—
2022-08-18	$17.97	$18.46	$17.96	$18.24	468,400	—	—	—	—	—
2022-08-17	$17.88	$18.19	$17.76	$17.92	474,600	—	—	—	—	—
2022-08-16	$17.97	$18.32	$17.94	$18.22	425,900	—	—	—	—	—
2022-08-15	$17.65	$17.94	$17.64	$17.93	355,800	—	—	—	—	—
2022-08-12	$17.58	$17.83	$17.48	$17.77	379,000	—	—	—	—	—
2022-08-11	$17.28	$17.49	$17.08	$17.40	521,600	—	—	—	—	—
2022-08-10	$17.01	$17.22	$16.97	$16.98	476,300	—	—	—	—	—
2022-08-09	$16.66	$16.76	$16.51	$16.71	658,900	—	—	—	—	—
2022-08-08	$16.65	$16.99	$16.55	$16.72	436,200	—	—	—	—	—
2022-08-05	$16.50	$16.91	$16.50	$16.65	351,700	—	—	—	—	—
2022-08-04	$16.77	$16.87	$16.48	$16.68	406,400	—	—	—	—	—
2022-08-03	$16.41	$16.87	$16.41	$16.56	530,900	—	—	—	—	—
2022-08-02	$16.21	$16.47	$16.13	$16.13	276,900	—	—	—	—	—
2022-08-01	$16.20	$16.50	$16.09	$16.36	346,600	—	—	—	—	—
2022-07-29	$16.33	$16.57	$16.18	$16.42	381,400	—	—	—	—	—
2022-07-28	$16.14	$16.42	$15.91	$16.34	381,000	—	—	—	—	—
2022-07-27	$15.91	$16.13	$15.77	$16.06	506,800	—	—	—	—	—
2022-07-26	$15.76	$16.01	$15.64	$15.66	485,400	—	—	—	—	—
2022-07-25	$15.65	$16.04	$15.38	$15.91	399,600	—	—	—	—	—
2022-07-22	$15.99	$16.04	$15.33	$15.53	378,400	—	—	—	—	—
2022-07-21	$15.77	$15.87	$15.43	$15.87	423,600	—	—	—	—	—
2022-07-20	$15.82	$16.19	$15.61	$16.13	382,200	—	—	—	—	—
2022-07-19	$15.66	$15.97	$15.66	$15.85	662,200	—	—	—	—	—
2022-07-18	$15.24	$15.62	$15.16	$15.31	530,900	—	—	—	—	—
2022-07-15	$15.05	$15.21	$14.70	$14.99	622,200	—	—	—	—	—
2022-07-14	$14.44	$14.86	$14.43	$14.72	333,400	—	—	—	—	—
2022-07-13	$14.53	$14.83	$14.35	$14.81	331,900	—	—	—	—	—
2022-07-12	$14.41	$14.90	$14.38	$14.77	405,500	—	—	—	—	—
2022-07-11	$14.48	$14.60	$14.12	$14.44	398,200	—	—	—	—	—
2022-07-08	$14.68	$14.77	$14.28	$14.58	370,800	—	—	—	—	—
2022-07-07	$14.53	$14.85	$14.48	$14.65	635,100	—	—	—	—	—
2022-07-06	$14.62	$14.97	$14.02	$14.31	504,400	—	—	—	—	—
2022-07-05	$14.19	$14.70	$13.96	$14.69	854,600	—	—	—	—	—
2022-07-01	$14.40	$14.83	$14.34	$14.60	601,500	—	—	—	—	—
2022-06-30	$14.27	$14.84	$13.89	$14.53	1,052,400	—	—	—	—	—
2022-06-29	$14.43	$14.74	$14.11	$14.52	741,800	—	—	—	—	—
2022-06-28	$14.88	$15.38	$14.59	$14.63	473,000	—	—	—	—	—
2022-06-27	$14.96	$15.19	$14.59	$14.69	673,100	—	—	—	—	—
2022-06-24	$13.95	$14.87	$13.86	$14.87	1,389,300	—	—	—	—	—
2022-06-23	$13.69	$13.80	$13.18	$13.72	791,600	—	—	—	—	—
2022-06-22	$13.98	$14.41	$13.68	$13.69	746,100	—	—	—	—	—
2022-06-21	$14.61	$15.00	$14.27	$14.31	473,100	—	—	—	—	—
2022-06-17	$14.82	$14.82	$14.23	$14.38	1,008,800	—	—	—	—	—
2022-06-16	$15.43	$15.55	$14.50	$14.60	549,300	—	—	—	—	—
2022-06-15	$15.68	$16.30	$15.52	$15.97	573,200	—	—	—	—	—
2022-06-14	$15.58	$15.64	$15.10	$15.50	426,700	—	—	—	—	—
2022-06-13	$16.50	$16.51	$15.37	$15.41	646,200	—	—	—	—	—
2022-06-10	$17.76	$17.96	$17.08	$17.09	585,800	—	—	—	—	—
2022-06-09	$19.07	$19.07	$18.09	$18.11	533,500	—	—	—	—	—
2022-06-08	$19.34	$19.37	$19.06	$19.11	455,900	—	—	—	—	—
2022-06-07	$19.03	$19.57	$18.80	$19.49	461,500	—	—	—	—	—
2022-06-06	$19.04	$19.19	$18.80	$19.17	472,800	—	—	—	—	—
2022-06-03	$18.96	$19.11	$18.67	$18.81	420,200	—	—	—	—	—
2022-06-02	$18.69	$19.11	$18.60	$19.04	483,000	—	—	—	—	—
2022-06-01	$18.60	$18.99	$18.15	$18.79	477,400	—	—	—	—	—
2022-05-31	$18.38	$18.61	$18.04	$18.39	1,266,000	—	—	—	—	—
2022-05-27	$18.35	$18.53	$18.11	$18.50	1,237,600	—	—	—	—	—
2022-05-26	$18.00	$18.54	$18.00	$18.15	1,240,100	—	—	—	—	—
2022-05-25	$17.11	$18.02	$17.11	$17.89	490,700	—	—	—	—	—
2022-05-24	$17.35	$17.41	$16.70	$17.28	502,200	—	—	—	—	—
2022-05-23	$17.41	$17.55	$16.99	$17.53	663,700	—	—	—	—	—
2022-05-20	$18.47	$18.50	$16.90	$17.20	565,900	—	—	—	—	—
2022-05-19	$18.39	$18.89	$18.01	$18.21	959,900	—	—	—	—	—
2022-05-18	$19.24	$19.82	$18.49	$18.64	1,161,200	—	—	—	—	—
2022-05-17	$18.84	$19.47	$18.74	$19.28	549,200	—	—	—	—	—
2022-05-16	$18.51	$18.82	$18.28	$18.52	476,000	—	—	—	—	—
2022-05-13	$18.21	$18.56	$17.81	$18.45	722,000	—	—	—	—	—
2022-05-12	$17.91	$18.02	$17.30	$17.93	655,300	—	—	—	—	—
2022-05-11	$18.63	$18.91	$17.81	$17.91	461,700	—	—	—	—	—
2022-05-10	$18.10	$18.65	$17.79	$18.46	650,200	—	—	—	—	—
2022-05-09	$18.33	$18.35	$17.34	$17.50	601,500	—	—	—	—	—
2022-05-06	$18.29	$18.82	$17.98	$18.53	553,100	—	—	—	—	—
2022-05-05	$18.74	$19.15	$17.98	$18.28	583,800	—	—	—	—	—
2022-05-04	$19.08	$19.11	$18.03	$19.01	606,300	—	—	—	—	—
2022-05-03	$18.75	$19.43	$18.47	$18.84	694,800	—	—	—	—	—
2022-05-02	$19.35	$19.49	$18.41	$18.84	490,600	—	—	—	—	—
2022-04-29	$19.87	$19.99	$19.22	$19.29	619,100	—	—	—	—	—
2022-04-28	$19.77	$20.14	$19.18	$20.06	319,200	—	—	—	—	—
2022-04-27	$19.34	$19.82	$19.15	$19.54	554,000	—	—	—	—	—
2022-04-26	$19.45	$19.70	$19.28	$19.35	485,000	—	—	—	—	—
2022-04-25	$19.26	$19.71	$19.10	$19.67	357,900	—	—	—	—	—
2022-04-22	$19.27	$19.70	$19.27	$19.37	350,700	—	—	—	—	—
2022-04-21	$20.19	$20.36	$19.52	$19.53	380,200	—	—	—	—	—
2022-04-20	$19.64	$20.09	$19.64	$19.77	750,600	—	—	—	—	—
2022-04-19	$18.98	$19.55	$18.98	$19.39	488,600	—	—	—	—	—
2022-04-18	$18.92	$19.36	$18.76	$18.85	369,100	—	—	—	—	—
2022-04-14	$19.23	$19.67	$19.01	$19.11	497,300	—	—	—	—	—
2022-04-13	$18.28	$19.34	$18.19	$19.13	549,600	—	—	—	—	—
2022-04-12	$17.80	$18.19	$17.69	$18.13	659,900	—	—	—	—	—
2022-04-11	$17.38	$17.91	$17.24	$17.67	680,800	—	—	—	—	—
2022-04-08	$17.83	$17.86	$17.43	$17.47	345,200	—	—	—	—	—
2022-04-07	$18.35	$18.37	$17.79	$17.89	476,700	—	—	—	—	—
2022-04-06	$18.79	$18.85	$18.24	$18.40	512,900	—	—	—	—	—
2022-04-05	$19.61	$19.85	$18.89	$18.99	355,600	—	—	—	—	—
2022-04-04	$19.59	$19.67	$18.94	$19.56	320,700	—	—	—	—	—
2022-04-01	$19.39	$19.63	$19.26	$19.57	403,300	—	—	—	—	—
2022-03-31	$19.55	$19.78	$19.29	$19.29	550,500	—	—	—	—	—
2022-03-30	$19.85	$19.87	$19.33	$19.49	381,900	—	—	—	—	—
2022-03-29	$19.13	$19.90	$19.13	$19.79	672,700	—	—	—	—	—
2022-03-28	$18.94	$19.15	$18.78	$18.97	362,900	—	—	—	—	—
2022-03-25	$18.64	$19.10	$18.53	$19.01	284,800	—	—	—	—	—
2022-03-24	$18.54	$18.68	$18.29	$18.59	330,500	—	—	—	—	—
2022-03-23	$18.87	$19.02	$18.42	$18.48	290,900	—	—	—	—	—
2022-03-22	$19.01	$19.23	$18.83	$18.96	447,900	—	—	—	—	—
2022-03-21	$19.27	$19.40	$18.70	$18.86	361,900	—	—	—	—	—
2022-03-18	$19.02	$19.30	$18.78	$19.30	961,100	—	—	—	—	—
2022-03-17	$18.78	$19.01	$18.64	$18.93	416,600	—	—	—	—	—
2022-03-16	$18.83	$19.07	$18.52	$19.01	570,900	—	—	—	—	—
2022-03-15	$18.72	$18.91	$18.34	$18.68	459,000	—	—	—	—	—
2022-03-14	$18.80	$19.07	$18.32	$18.50	451,000	—	—	—	—	—
2022-03-11	$19.13	$19.50	$18.64	$18.70	490,500	—	—	—	—	—
2022-03-10	$18.35	$18.99	$18.23	$18.96	457,000	—	—	—	—	—
2022-03-09	$18.86	$19.09	$18.65	$18.69	587,800	—	—	—	—	—
2022-03-08	$17.76	$18.56	$17.51	$18.31	694,800	—	—	—	—	—
2022-03-07	$18.33	$18.45	$17.64	$17.64	532,300	—	—	—	—	—
2022-03-04	$18.15	$18.38	$17.89	$18.34	392,700	—	—	—	—	—
2022-03-03	$19.07	$19.14	$18.19	$18.48	544,700	—	—	—	—	—
2022-03-02	$18.30	$18.97	$18.12	$18.89	632,000	—	—	—	—	—
2022-03-01	$18.57	$18.84	$17.62	$17.94	1,057,800	—	—	—	—	—
2022-02-28	$18.33	$18.81	$18.17	$18.54	690,000	—	—	—	—	—
2022-02-25	$18.61	$18.78	$18.34	$18.65	646,600	—	—	—	—	—
2022-02-24	$17.38	$18.51	$17.12	$18.43	924,100	—	—	—	—	—
2022-02-23	$18.66	$18.66	$17.93	$17.93	622,800	—	—	—	—	—
2022-02-22	$18.78	$19.05	$18.28	$18.41	540,600	—	—	—	—	—
2022-02-18	$19.36	$19.46	$18.78	$18.88	463,600	—	—	—	—	—
2022-02-17	$19.17	$19.45	$18.89	$19.38	610,500	—	—	—	—	—
2022-02-16	$18.99	$19.38	$18.94	$19.32	306,000	—	—	—	—	—
2022-02-15	$18.37	$18.98	$18.34	$18.96	398,600	—	—	—	—	—
2022-02-14	$18.14	$18.42	$17.97	$18.18	559,800	—	—	—	—	—
2022-02-11	$18.58	$19.01	$18.02	$18.10	682,800	—	—	—	—	—
2022-02-10	$18.38	$19.16	$18.30	$18.63	550,100	—	—	—	—	—
2022-02-09	$18.45	$18.80	$18.30	$18.76	683,400	—	—	—	—	—
2022-02-08	$17.83	$18.42	$17.83	$18.29	515,800	—	—	—	—	—
2022-02-07	$17.56	$18.02	$17.55	$17.84	591,000	—	—	—	—	—
2022-02-04	$16.90	$17.62	$16.77	$17.47	485,100	—	—	—	—	—
2022-02-03	$16.99	$17.35	$16.91	$17.02	437,600	—	—	—	—	—
2022-02-02	$17.37	$17.50	$17.04	$17.14	556,900	—	—	—	—	—
2022-02-01	$17.35	$17.71	$17.03	$17.48	601,900	—	—	—	—	—
2022-01-31	$16.57	$17.35	$16.40	$17.34	524,100	—	—	—	—	—
2022-01-28	$16.18	$16.75	$15.68	$16.75	707,300	—	—	—	—	—
2022-01-27	$17.28	$17.51	$16.19	$16.23	783,300	—	—	—	—	—
2022-01-26	$17.74	$17.98	$17.06	$17.23	460,300	—	—	—	—	—
2022-01-25	$17.27	$17.50	$16.88	$17.41	636,900	—	—	—	—	—
2022-01-24	$16.94	$17.55	$16.70	$17.48	656,400	—	—	—	—	—
2022-01-21	$17.43	$17.74	$17.09	$17.37	697,500	—	—	—	—	—
2022-01-20	$17.81	$18.18	$17.44	$17.46	385,900	—	—	—	—	—
2022-01-19	$18.39	$18.51	$17.83	$17.84	401,500	—	—	—	—	—
2022-01-18	$18.67	$18.86	$18.39	$18.40	496,500	—	—	—	—	—
2022-01-14	$18.36	$18.67	$18.15	$18.64	392,000	—	—	—	—	—
2022-01-13	$18.45	$18.53	$18.26	$18.42	574,100	—	—	—	—	—
2022-01-12	$18.29	$18.43	$17.89	$17.97	769,500	—	—	—	—	—
2022-01-11	$17.80	$18.38	$17.54	$18.26	603,400	—	—	—	—	—
2022-01-10	$18.16	$18.35	$17.64	$17.70	800,200	—	—	—	—	—
2022-01-07	$17.84	$18.72	$17.84	$18.36	609,200	—	—	—	—	—
2022-01-06	$17.89	$18.12	$17.77	$17.92	507,900	—	—	—	—	—
2022-01-05	$18.64	$18.86	$17.63	$17.75	798,500	—	—	—	—	—
2022-01-04	$18.69	$19.01	$18.47	$18.61	502,500	—	—	—	—	—
2022-01-03	$18.26	$18.74	$18.19	$18.48	456,500	—	—	—	—	—
2021-12-31	$18.01	$18.29	$17.92	$18.11	526,200	—	—	—	—	—
2021-12-30	$18.01	$18.50	$17.80	$18.08	539,700	—	—	—	—	—
2021-12-29	$17.95	$18.00	$17.66	$17.94	495,500	—	—	—	—	—
2021-12-28	$18.12	$18.45	$17.99	$17.99	572,000	—	—	—	—	—
2021-12-27	$17.89	$18.23	$17.78	$18.22	672,600	—	—	—	—	—
2021-12-23	$18.30	$18.51	$18.12	$18.12	416,500	—	—	—	—	—
2021-12-22	$17.83	$18.37	$17.72	$18.15	458,300	—	—	—	—	—
2021-12-21	$16.97	$18.03	$16.82	$17.88	480,800	—	—	—	—	—
2021-12-20	$16.44	$16.77	$15.84	$16.68	894,300	—	—	—	—	—
2021-12-17	$16.46	$16.89	$16.37	$16.76	1,657,800	—	—	—	—	—
2021-12-16	$16.77	$16.93	$16.48	$16.53	793,500	—	—	—	—	—
2021-12-15	$16.53	$16.65	$15.93	$16.62	931,000	—	—	—	—	—
2021-12-14	$16.66	$17.12	$16.52	$16.58	426,000	—	—	—	—	—
2021-12-13	$16.95	$16.97	$16.62	$16.71	558,000	—	—	—	—	—
2021-12-10	$17.33	$17.48	$17.07	$17.21	565,900	—	—	—	—	—
2021-12-09	$17.24	$17.50	$17.17	$17.24	359,400	—	—	—	—	—
2021-12-08	$17.31	$17.83	$17.19	$17.60	372,800	—	—	—	—	—
2021-12-07	$17.42	$17.47	$17.09	$17.25	794,500	—	—	—	—	—
2021-12-06	$16.43	$17.50	$16.42	$17.13	608,800	—	—	—	—	—
2021-12-03	$16.06	$16.20	$15.64	$16.07	1,485,500	—	—	—	—	—
2021-12-02	$15.52	$16.31	$15.15	$16.05	712,500	—	—	—	—	—
2021-12-01	$16.18	$16.41	$15.37	$15.39	1,647,500	—	—	—	—	—
2021-11-30	$15.68	$15.88	$15.43	$15.67	1,011,100	—	—	—	—	—
2021-11-29	$16.22	$16.22	$15.59	$16.03	559,300	—	—	—	—	—
2021-11-26	$16.25	$16.25	$15.20	$15.95	620,700	—	—	—	—	—
2021-11-24	$16.67	$17.11	$16.57	$17.03	896,900	—	—	—	—	—
2021-11-23	$16.79	$17.01	$16.50	$16.80	1,572,700	—	—	—	—	—
2021-11-22	$17.24	$17.46	$16.71	$16.72	2,829,400	—	—	—	—	—
2021-11-19	$17.29	$17.30	$16.71	$17.21	635,700	—	—	—	—	—
2021-11-18	$17.99	$18.05	$17.59	$17.67	416,500	—	—	—	—	—
2021-11-17	$17.89	$18.02	$17.66	$17.94	441,400	—	—	—	—	—
2021-11-16	$18.12	$18.12	$17.61	$18.01	421,900	—	—	—	—	—
2021-11-15	$18.30	$18.34	$18.03	$18.18	348,300	—	—	—	—	—
2021-11-12	$18.41	$18.54	$18.09	$18.30	500,300	—	—	—	—	—
2021-11-11	$18.91	$19.02	$18.33	$18.46	315,400	—	—	—	—	—
2021-11-10	$19.30	$19.54	$18.99	$18.99	451,900	—	—	—	—	—
2021-11-09	$19.61	$19.68	$19.28	$19.43	351,000	—	—	—	—	—
2021-11-08	$20.24	$20.35	$19.55	$19.70	249,700	—	—	—	—	—
2021-11-05	$19.57	$20.41	$19.41	$20.12	850,500	—	—	—	—	—
2021-11-04	$19.27	$19.52	$18.88	$19.00	398,400	—	—	—	—	—
2021-11-03	$18.56	$19.37	$18.33	$19.18	430,200	—	—	—	—	—
2021-11-02	$18.88	$19.00	$18.46	$18.48	437,000	—	—	—	—	—
2021-11-01	$17.93	$18.52	$17.87	$18.43	401,600	—	—	—	—	—
2021-10-29	$17.88	$18.05	$17.58	$17.80	588,600	—	—	—	—	—
2021-10-28	$17.65	$17.92	$17.46	$17.88	306,600	—	—	—	—	—
2021-10-27	$17.51	$17.73	$17.16	$17.59	446,600	—	—	—	—	—
2021-10-26	$17.99	$18.01	$17.51	$17.63	521,400	—	—	—	—	—
2021-10-25	$17.54	$17.93	$17.36	$17.89	482,800	—	—	—	—	—
2021-10-22	$17.80	$17.91	$17.58	$17.70	315,700	—	—	—	—	—
2021-10-21	$17.54	$17.81	$17.52	$17.78	628,400	—	—	—	—	—
2021-10-20	$17.59	$17.85	$17.44	$17.64	573,700	—	—	—	—	—
2021-10-19	$18.13	$18.20	$17.64	$17.71	476,100	—	—	—	—	—
2021-10-18	$17.60	$18.10	$17.55	$18.09	445,400	—	—	—	—	—
2021-10-15	$18.10	$18.29	$17.71	$17.75	429,700	—	—	—	—	—
2021-10-14	$17.60	$17.71	$17.40	$17.59	329,600	—	—	—	—	—
2021-10-13	$17.73	$17.78	$17.21	$17.43	580,300	—	—	—	—	—
2021-10-12	$17.70	$17.88	$17.66	$17.79	204,000	—	—	—	—	—
2021-10-11	$17.67	$17.87	$17.55	$17.76	208,700	—	—	—	—	—
2021-10-08	$17.75	$17.92	$17.57	$17.69	339,100	—	—	—	—	—
2021-10-07	$17.97	$18.10	$17.74	$17.82	542,100	—	—	—	—	—
2021-10-06	$17.73	$17.89	$17.34	$17.80	385,700	—	—	—	—	—
2021-10-05	$18.22	$18.22	$17.83	$18.07	518,900	—	—	—	—	—
2021-10-04	$18.38	$18.57	$18.07	$18.22	636,800	—	—	—	—	—
2021-10-01	$17.94	$18.36	$17.93	$18.25	783,400	—	—	—	—	—
2021-09-30	$18.42	$18.42	$17.73	$17.74	435,200	—	—	—	—	—
2021-09-29	$18.71	$18.80	$18.32	$18.32	397,100	—	—	—	—	—
2021-09-28	$18.62	$19.00	$18.41	$18.63	406,600	—	—	—	—	—
2021-09-27	$18.75	$19.27	$18.53	$18.74	364,400	—	—	—	—	—
2021-09-24	$18.46	$18.78	$18.37	$18.54	288,900	—	—	—	—	—
2021-09-23	$18.23	$18.55	$18.17	$18.45	353,700	—	—	—	—	—
2021-09-22	$18.03	$18.41	$17.98	$18.02	750,000	—	—	—	—	—
2021-09-21	$17.65	$18.09	$17.57	$17.84	342,400	—	—	—	—	—
2021-09-20	$17.19	$17.57	$16.87	$17.51	487,000	—	—	—	—	—
2021-09-17	$17.53	$17.69	$17.32	$17.48	2,115,300	—	—	—	—	—
2021-09-16	$17.40	$17.61	$17.19	$17.40	1,056,900	—	—	—	—	—
2021-09-15	$17.43	$17.43	$17.04	$17.39	578,300	—	—	—	—	—
2021-09-14	$17.47	$17.51	$17.11	$17.38	452,700	—	—	—	—	—
2021-09-13	$16.85	$17.55	$16.62	$17.38	464,700	—	—	—	—	—
2021-09-10	$17.00	$17.00	$16.58	$16.59	511,200	—	—	—	—	—
2021-09-09	$16.81	$17.05	$16.69	$16.81	603,100	—	—	—	—	—
2021-09-08	$17.08	$17.32	$16.79	$16.94	506,400	—	—	—	—	—
2021-09-07	$17.03	$17.26	$16.92	$17.20	304,400	—	—	—	—	—
2021-09-03	$17.31	$17.45	$16.78	$17.14	526,500	—	—	—	—	—
2021-09-02	$17.56	$17.56	$17.26	$17.40	458,200	—	—	—	—	—
2021-09-01	$17.50	$17.76	$17.13	$17.43	264,900	—	—	—	—	—
2021-08-31	$17.19	$17.46	$17.03	$17.42	365,000	—	—	—	—	—
2021-08-30	$17.58	$17.58	$17.02	$17.14	275,500	—	—	—	—	—
2021-08-27	$16.75	$17.53	$16.75	$17.43	425,000	—	—	—	—	—
2021-08-26	$16.99	$17.27	$16.70	$16.75	320,900	—	—	—	—	—
2021-08-25	$17.11	$17.37	$16.97	$17.09	252,900	—	—	—	—	—
2021-08-24	$16.88	$17.13	$16.84	$17.06	216,600	—	—	—	—	—
2021-08-23	$16.62	$16.90	$16.55	$16.76	291,200	—	—	—	—	—
2021-08-20	$15.97	$16.54	$15.78	$16.42	458,100	—	—	—	—	—
2021-08-19	$15.94	$16.12	$15.61	$16.10	490,200	—	—	—	—	—
2021-08-18	$16.07	$16.45	$15.94	$16.27	433,800	—	—	—	—	—
2021-08-17	$16.27	$16.38	$15.80	$16.14	525,400	—	—	—	—	—
2021-08-16	$16.64	$16.84	$16.30	$16.50	998,100	—	—	—	—	—
2021-08-13	$17.05	$17.27	$16.87	$16.93	466,400	—	—	—	—	—
2021-08-12	$17.65	$17.65	$16.93	$17.15	696,000	—	—	—	—	—
2021-08-11	$17.23	$17.51	$17.00	$17.49	622,800	—	—	—	—	—
2021-08-10	$16.85	$17.24	$16.63	$17.13	700,300	—	—	—	—	—
2021-08-09	$17.20	$17.21	$16.58	$16.89	462,500	—	—	—	—	—
2021-08-06	$17.53	$17.87	$17.31	$17.54	461,400	—	—	—	—	—
2021-08-05	$16.59	$17.42	$16.59	$17.17	564,000	—	—	—	—	—
2021-08-04	$16.85	$17.11	$16.47	$16.57	784,300	—	—	—	—	—
2021-08-03	$17.60	$17.60	$16.43	$17.21	488,100	—	—	—	—	—
2021-08-02	$17.78	$18.36	$17.28	$17.34	341,200	—	—	—	—	—
2021-07-30	$18.05	$18.33	$17.55	$17.68	544,500	—	—	—	—	—
2021-07-29	$18.00	$18.37	$17.85	$18.05	206,300	—	—	—	—	—
2021-07-28	$17.97	$18.16	$17.41	$17.81	388,100	—	—	—	—	—
2021-07-27	$17.94	$18.12	$17.58	$17.77	518,400	—	—	—	—	—
2021-07-26	$17.87	$18.33	$17.62	$18.11	553,200	—	—	—	—	—
2021-07-23	$18.22	$18.45	$17.70	$17.75	357,500	—	—	—	—	—
2021-07-22	$18.20	$18.29	$17.81	$18.05	320,300	—	—	—	—	—
2021-07-21	$17.84	$18.62	$17.84	$18.37	336,200	—	—	—	—	—
2021-07-20	$16.81	$17.78	$16.62	$17.57	782,600	—	—	—	—	—
2021-07-19	$17.17	$17.21	$16.46	$16.85	674,700	—	—	—	—	—
2021-07-16	$18.40	$18.44	$17.64	$17.78	540,400	—	—	—	—	—
2021-07-15	$18.04	$18.32	$17.83	$18.23	316,800	—	—	—	—	—
2021-07-14	$18.05	$18.47	$17.91	$18.22	381,900	—	—	—	—	—
2021-07-13	$18.60	$18.60	$17.85	$17.99	687,800	—	—	—	—	—
2021-07-12	$18.28	$18.90	$18.21	$18.78	629,800	—	—	—	—	—
2021-07-09	$18.08	$18.45	$17.83	$18.45	579,500	—	—	—	—	—
2021-07-08	$17.39	$17.89	$16.87	$17.74	1,126,600	—	—	—	—	—
2021-07-07	$17.78	$18.07	$17.46	$17.70	521,200	—	—	—	—	—
2021-07-06	$18.57	$18.57	$17.69	$17.92	599,200	—	—	—	—	—
2021-07-02	$18.70	$18.83	$18.48	$18.68	344,000	—	—	—	—	—
2021-07-01	$18.80	$19.04	$18.73	$18.82	414,600	—	—	—	—	—
2021-06-30	$18.44	$18.95	$18.41	$18.73	465,300	—	—	—	—	—
2021-06-29	$18.85	$19.04	$18.46	$18.53	387,100	—	—	—	—	—
2021-06-28	$19.07	$19.08	$18.11	$18.80	921,900	—	—	—	—	—
2021-06-25	$19.49	$19.54	$19.17	$19.17	1,087,400	—	—	—	—	—
2021-06-24	$19.45	$19.55	$19.03	$19.55	455,600	—	—	—	—	—
2021-06-23	$19.40	$19.75	$19.30	$19.31	567,100	—	—	—	—	—
2021-06-22	$19.44	$19.65	$19.25	$19.44	416,700	—	—	—	—	—
2021-06-21	$19.28	$19.65	$19.17	$19.57	479,700	—	—	—	—	—
2021-06-18	$19.58	$19.91	$19.18	$19.18	1,443,600	—	—	—	—	—
2021-06-17	$20.68	$20.89	$19.75	$19.93	771,800	—	—	—	—	—
2021-06-16	$20.37	$21.04	$20.28	$20.74	708,700	—	—	—	—	—
2021-06-15	$20.27	$20.60	$20.15	$20.49	445,400	—	—	—	—	—
2021-06-14	$20.62	$20.82	$20.16	$20.34	337,100	—	—	—	—	—
2021-06-11	$20.29	$20.53	$20.12	$20.50	409,300	—	—	—	—	—
2021-06-10	$20.52	$20.56	$19.96	$20.46	454,600	—	—	—	—	—
2021-06-09	$20.66	$20.80	$20.41	$20.43	1,111,800	—	—	—	—	—
2021-06-08	$20.08	$20.82	$19.95	$20.54	1,109,300	—	—	—	—	—
2021-06-07	$19.73	$20.42	$19.65	$20.13	742,300	—	—	—	—	—
2021-06-04	$19.60	$19.72	$19.34	$19.66	312,900	—	—	—	—	—
2021-06-03	$19.86	$19.86	$19.38	$19.60	297,600	—	—	—	—	—
2021-06-02	$20.16	$20.20	$19.88	$19.98	447,500	—	—	—	—	—
2021-06-01	$19.48	$20.05	$19.43	$20.01	648,200	—	—	—	—	—
2021-05-28	$19.75	$19.82	$19.26	$19.41	368,700	—	—	—	—	—
2021-05-27	$19.30	$19.78	$19.13	$19.61	639,000	—	—	—	—	—
2021-05-26	$19.04	$19.76	$18.83	$19.61	443,000	—	—	—	—	—
2021-05-25	$19.25	$19.52	$18.88	$19.09	892,500	—	—	—	—	—
2021-05-24	$18.37	$18.62	$18.18	$18.50	251,400	—	—	—	—	—
2021-05-21	$18.52	$18.53	$18.16	$18.29	249,000	—	—	—	—	—
2021-05-20	$18.61	$18.71	$17.92	$18.38	513,500	—	—	—	—	—
2021-05-19	$18.67	$18.78	$18.21	$18.71	523,900	—	—	—	—	—
2021-05-18	$19.26	$19.47	$19.00	$19.00	509,500	—	—	—	—	—
2021-05-17	$19.26	$19.36	$18.68	$19.24	408,700	—	—	—	—	—
2021-05-14	$18.98	$19.66	$18.92	$19.43	426,600	—	—	—	—	—
2021-05-13	$18.48	$19.14	$18.35	$18.81	838,500	—	—	—	—	—
2021-05-12	$18.63	$18.84	$18.05	$18.12	428,800	—	—	—	—	—
2021-05-11	$18.38	$18.79	$18.09	$18.74	475,400	—	—	—	—	—
2021-05-10	$19.33	$19.50	$18.81	$18.84	514,700	—	—	—	—	—
2021-05-07	$18.60	$19.47	$18.51	$19.28	462,500	—	—	—	—	—
2021-05-06	$19.39	$19.47	$18.31	$18.72	568,000	—	—	—	—	—
2021-05-05	$19.40	$19.50	$19.00	$19.42	611,400	—	—	—	—	—
2021-05-04	$19.44	$19.65	$19.09	$19.45	881,500	—	—	—	—	—
2021-05-03	$19.75	$19.99	$19.43	$19.58	860,600	—	—	—	—	—
2021-04-30	$19.27	$19.64	$18.92	$19.43	1,040,900	—	—	—	—	—
2021-04-29	$19.39	$19.86	$19.22	$19.53	913,700	—	—	—	—	—
2021-04-28	$18.91	$19.43	$18.75	$19.20	1,018,800	—	—	—	—	—
2021-04-27	$18.55	$19.00	$18.28	$18.84	491,100	—	—	—	—	—
2021-04-26	$18.87	$19.13	$18.50	$18.58	466,000	—	—	—	—	—
2021-04-23	$18.20	$18.79	$18.07	$18.62	458,500	—	—	—	—	—
2021-04-22	$18.68	$18.76	$18.09	$18.20	704,000	—	—	—	—	—
2021-04-21	$17.82	$18.66	$17.69	$18.44	1,507,800	—	—	—	—	—
2021-04-20	$18.26	$18.41	$17.69	$17.93	810,700	—	—	—	—	—
2021-04-19	$18.47	$18.85	$18.26	$18.52	928,000	—	—	—	—	—
2021-04-16	$19.10	$19.10	$18.69	$18.70	461,100	—	—	—	—	—
2021-04-15	$19.04	$19.04	$18.60	$18.74	779,000	—	—	—	—	—
2021-04-14	$18.87	$19.57	$18.80	$18.88	493,800	—	—	—	—	—
2021-04-13	$18.66	$18.83	$18.37	$18.71	617,500	—	—	—	—	—
2021-04-12	$18.97	$18.99	$18.47	$18.87	639,000	—	—	—	—	—
2021-04-09	$19.39	$19.39	$18.87	$19.08	504,400	—	—	—	—	—
2021-04-08	$19.51	$19.51	$18.96	$19.27	341,500	—	—	—	—	—
2021-04-07	$19.90	$20.11	$19.23	$19.65	351,900	—	—	—	—	—
2021-04-06	$19.99	$20.22	$19.64	$19.79	275,300	—	—	—	—	—
2021-04-05	$20.27	$20.44	$19.72	$20.10	390,600	—	—	—	—	—
2021-04-01	$19.78	$19.94	$19.56	$19.91	460,500	—	—	—	—	—
2021-03-31	$19.69	$19.96	$19.20	$19.50	951,700	—	—	—	—	—
2021-03-30	$19.37	$20.07	$19.37	$19.72	323,700	—	—	—	—	—
2021-03-29	$19.95	$20.51	$19.32	$19.32	413,800	—	—	—	—	—
2021-03-26	$19.83	$20.17	$19.58	$20.09	363,300	—	—	—	—	—
2021-03-25	$18.85	$19.71	$18.45	$19.50	553,000	—	—	—	—	—
2021-03-24	$19.02	$19.95	$18.98	$18.98	519,600	—	—	—	—	—
2021-03-23	$19.38	$19.64	$18.68	$18.78	410,100	—	—	—	—	—
2021-03-22	$20.55	$20.55	$19.54	$19.60	448,300	—	—	—	—	—
2021-03-19	$20.86	$20.86	$19.90	$20.69	1,815,600	—	—	—	—	—
2021-03-18	$21.19	$21.40	$20.85	$21.05	773,500	—	—	—	—	—
2021-03-17	$20.66	$21.33	$20.57	$21.19	593,600	—	—	—	—	—
2021-03-16	$20.90	$20.90	$20.18	$20.67	414,600	—	—	—	—	—
2021-03-15	$20.83	$21.13	$20.45	$20.92	621,700	—	—	—	—	—
2021-03-12	$20.77	$21.00	$20.29	$20.90	577,800	—	—	—	—	—
2021-03-11	$20.24	$20.54	$19.68	$20.53	547,700	—	—	—	—	—
2021-03-10	$19.83	$20.46	$19.68	$20.22	660,700	—	—	—	—	—
2021-03-09	$19.72	$20.08	$19.07	$19.73	644,900	—	—	—	—	—
2021-03-08	$19.08	$19.94	$18.77	$19.60	640,400	—	—	—	—	—
2021-03-05	$19.37	$19.57	$18.18	$18.67	866,200	—	—	—	—	—
2021-03-04	$19.30	$19.44	$18.53	$19.16	1,014,600	—	—	—	—	—
2021-03-03	$18.68	$19.54	$18.52	$19.39	640,000	—	—	—	—	—
2021-03-02	$18.79	$19.17	$18.42	$18.55	793,500	—	—	—	—	—
2021-03-01	$20.50	$20.50	$18.79	$18.79	1,022,200	—	—	—	—	—
2021-02-26	$19.53	$20.71	$18.80	$19.97	748,400	—	—	—	—	—
2021-02-25	$20.32	$20.32	$19.29	$19.53	552,700	—	—	—	—	—
2021-02-24	$19.67	$20.34	$19.40	$20.15	671,900	—	—	—	—	—
2021-02-23	$18.86	$19.59	$18.68	$19.49	430,400	—	—	—	—	—
2021-02-22	$18.06	$19.20	$17.96	$18.92	803,700	—	—	—	—	—
2021-02-19	$17.84	$18.37	$17.76	$18.14	517,500	—	—	—	—	—
2021-02-18	$17.03	$17.82	$16.75	$17.76	674,500	—	—	—	—	—
2021-02-17	$16.91	$17.13	$16.44	$17.12	495,000	—	—	—	—	—
2021-02-16	$16.28	$17.05	$16.28	$17.05	734,900	—	—	—	—	—
2021-02-12	$15.78	$16.41	$15.75	$16.28	725,200	—	—	—	—	—
2021-02-11	$15.69	$15.94	$15.49	$15.83	675,300	—	—	—	—	—
2021-02-10	$15.52	$15.91	$15.49	$15.56	389,400	—	—	—	—	—
2021-02-09	$16.21	$16.21	$15.34	$15.36	598,700	—	—	—	—	—
2021-02-08	$15.67	$16.14	$15.53	$16.13	628,900	—	—	—	—	—
2021-02-05	$15.81	$15.90	$15.48	$15.53	331,500	—	—	—	—	—
2021-02-04	$15.24	$15.66	$15.12	$15.58	247,200	—	—	—	—	—
2021-02-03	$15.21	$15.50	$14.88	$15.25	274,000	—	—	—	—	—
2021-02-02	$15.21	$15.47	$14.91	$15.30	260,900	—	—	—	—	—
2021-02-01	$14.57	$14.97	$14.36	$14.92	321,900	—	—	—	—	—
2021-01-29	$15.07	$15.07	$14.20	$14.47	681,100	—	—	—	—	—
2021-01-28	$14.68	$15.85	$14.61	$15.18	530,600	—	—	—	—	—
2021-01-27	$14.37	$14.91	$14.15	$14.64	681,800	—	—	—	—	—
2021-01-26	$15.54	$15.63	$14.85	$14.87	354,400	—	—	—	—	—
2021-01-25	$15.56	$15.87	$15.08	$15.30	377,800	—	—	—	—	—
2021-01-22	$15.69	$15.89	$15.30	$15.87	396,400	—	—	—	—	—
2021-01-21	$16.34	$16.34	$15.73	$15.92	491,300	—	—	—	—	—
2021-01-20	$16.11	$16.73	$15.91	$16.38	791,200	—	—	—	—	—
2021-01-19	$16.63	$16.67	$16.18	$16.67	704,800	—	—	—	—	—
2021-01-15	$16.19	$16.54	$15.89	$16.38	599,600	—	—	—	—	—
2021-01-14	$16.68	$17.00	$16.48	$16.60	471,900	—	—	—	—	—
2021-01-13	$16.02	$16.63	$16.01	$16.56	436,900	—	—	—	—	—
2021-01-12	$16.13	$16.37	$15.72	$16.17	615,500	—	—	—	—	—
2021-01-11	$15.61	$15.84	$15.27	$15.55	428,300	—	—	—	—	—
2021-01-08	$16.14	$16.14	$15.49	$15.86	525,300	—	—	—	—	—
2021-01-07	$16.28	$16.40	$15.81	$16.08	525,200	—	—	—	—	—
2021-01-06	$15.64	$16.63	$15.55	$16.22	1,032,500	—	—	—	—	—
2021-01-05	$14.64	$15.16	$14.64	$15.00	624,000	—	—	—	—	—
2021-01-04	$15.32	$15.52	$14.54	$14.69	481,000	—	—	—	—	—
2020-12-31	$15.15	$15.47	$14.85	$15.20	302,600	—	—	—	—	—
2020-12-30	$15.00	$15.64	$15.00	$15.19	329,500	—	—	—	—	—
2020-12-29	$15.45	$15.69	$15.03	$15.05	327,600	—	—	—	—	—
2020-12-28	$15.09	$15.58	$15.06	$15.39	609,000	—	—	—	—	—
2020-12-24	$14.96	$15.03	$14.70	$15.00	175,000	—	—	—	—	—
2020-12-23	$14.53	$14.86	$14.25	$14.74	485,900	—	—	—	—	—
2020-12-22	$14.29	$14.52	$13.94	$14.31	497,500	—	—	—	—	—
2020-12-21	$14.21	$14.64	$13.87	$14.28	513,600	—	—	—	—	—
2020-12-18	$14.89	$15.08	$14.53	$14.56	1,271,000	—	—	—	—	—
2020-12-17	$15.21	$15.23	$14.63	$15.00	1,108,800	—	—	—	—	—
2020-12-16	$15.09	$15.45	$14.86	$15.23	972,200	—	—	—	—	—
2020-12-15	$14.43	$15.09	$14.34	$15.05	1,217,700	—	—	—	—	—
2020-12-14	$14.96	$15.23	$14.29	$14.29	1,533,600	—	—	—	—	—
2020-12-11	$14.96	$15.56	$14.96	$15.12	1,495,800	—	—	—	—	—
2020-12-10	$15.28	$15.35	$14.86	$15.22	1,140,200	—	—	—	—	—
2020-12-09	$15.38	$15.52	$15.01	$15.11	1,323,200	—	—	—	—	—
2020-12-08	$14.78	$15.32	$14.78	$15.13	656,400	—	—	—	—	—
2020-12-07	$15.57	$15.69	$14.95	$15.00	999,300	—	—	—	—	—
2020-12-04	$15.28	$15.85	$15.23	$15.73	487,700	—	—	—	—	—
2020-12-03	$15.02	$15.30	$14.88	$15.04	670,800	—	—	—	—	—
2020-12-02	$14.31	$15.00	$14.27	$14.88	634,300	—	—	—	—	—
2020-12-01	$14.44	$15.07	$14.44	$14.77	926,300	—	—	—	—	—
2020-11-30	$14.55	$14.83	$13.97	$14.09	1,157,000	—	—	—	—	—
2020-11-27	$14.81	$14.92	$14.56	$14.76	183,200	—	—	—	—	—
2020-11-25	$14.61	$14.94	$14.37	$14.89	678,200	—	—	—	—	—
2020-11-24	$14.49	$15.24	$14.35	$15.06	1,445,000	—	—	—	—	—
2020-11-23	$14.00	$14.57	$13.87	$14.09	1,426,900	—	—	—	—	—
2020-11-20	$13.45	$13.69	$13.16	$13.20	770,800	—	—	—	—	—
2020-11-19	$13.06	$13.63	$12.89	$13.58	785,800	—	—	—	—	—
2020-11-18	$13.30	$13.65	$13.09	$13.19	1,409,900	—	—	—	—	—
2020-11-17	$12.24	$13.25	$12.24	$13.22	927,800	—	—	—	—	—
2020-11-16	$12.36	$12.88	$12.15	$12.58	1,240,500	—	—	—	—	—
2020-11-13	$10.91	$11.94	$10.91	$11.73	1,085,300	—	—	—	—	—
2020-11-12	$10.93	$11.11	$10.46	$10.72	1,002,400	—	—	—	—	—
2020-11-11	$12.01	$12.01	$10.84	$11.17	670,100	—	—	—	—	—
2020-11-10	$11.80	$12.32	$11.59	$12.04	2,193,000	—	—	—	—	—
2020-11-09	$10.85	$12.33	$10.58	$11.88	2,747,700	—	—	—	—	—
2020-11-06	$9.08	$9.19	$8.70	$8.79	523,100	—	—	—	—	—
2020-11-05	$8.79	$9.17	$8.79	$9.09	441,800	—	—	—	—	—
2020-11-04	$9.17	$9.19	$8.80	$8.80	391,500	—	—	—	—	—
2020-11-03	$8.96	$9.46	$8.95	$9.35	743,000	—	—	—	—	—
2020-11-02	$8.31	$8.73	$8.29	$8.71	651,100	—	—	—	—	—
2020-10-30	$8.87	$9.15	$8.07	$8.24	1,181,300	—	—	—	—	—
2020-10-29	$8.32	$8.78	$8.22	$8.75	1,230,600	—	—	—	—	—
2020-10-28	$8.59	$8.62	$8.30	$8.39	576,000	—	—	—	—	—
2020-10-27	$9.16	$9.17	$8.68	$8.75	662,500	—	—	—	—	—
2020-10-26	$9.22	$9.27	$8.93	$9.03	833,900	—	—	—	—	—
2020-10-23	$9.39	$9.75	$9.29	$9.42	980,500	—	—	—	—	—
2020-10-22	$8.85	$9.38	$8.80	$9.28	654,500	—	—	—	—	—
2020-10-21	$8.82	$8.85	$8.65	$8.80	276,600	—	—	—	—	—
2020-10-20	$8.64	$9.04	$8.57	$8.83	462,200	—	—	—	—	—
2020-10-19	$8.67	$8.76	$8.47	$8.52	520,700	—	—	—	—	—
2020-10-16	$8.80	$8.84	$8.50	$8.65	395,200	—	—	—	—	—
2020-10-15	$8.30	$8.89	$8.25	$8.84	555,000	—	—	—	—	—
2020-10-14	$8.68	$8.96	$8.40	$8.47	651,000	—	—	—	—	—
2020-10-13	$9.36	$9.38	$8.68	$8.72	647,400	—	—	—	—	—
2020-10-12	$9.48	$9.60	$9.28	$9.51	363,700	—	—	—	—	—
2020-10-09	$9.81	$9.83	$9.43	$9.56	483,900	—	—	—	—	—
2020-10-08	$9.41	$9.73	$9.29	$9.72	401,900	—	—	—	—	—
2020-10-07	$9.37	$9.37	$8.98	$9.28	956,500	—	—	—	—	—
2020-10-06	$9.15	$9.64	$9.00	$9.25	926,400	—	—	—	—	—
2020-10-05	$9.15	$9.25	$8.85	$9.02	285,500	—	—	—	—	—
2020-10-02	$8.80	$9.13	$8.64	$9.07	460,800	—	—	—	—	—
2020-10-01	$8.77	$9.09	$8.73	$9.07	428,200	—	—	—	—	—
2020-09-30	$8.88	$9.20	$8.70	$8.78	978,600	—	—	—	—	—
2020-09-29	$9.20	$9.22	$8.76	$8.84	889,800	—	—	—	—	—
2020-09-28	$8.72	$9.13	$8.72	$9.01	707,200	—	—	—	—	—
2020-09-25	$8.04	$8.51	$8.01	$8.48	543,400	—	—	—	—	—
2020-09-24	$8.22	$8.33	$7.97	$8.10	560,600	—	—	—	—	—
2020-09-23	$8.35	$8.67	$8.18	$8.18	870,500	—	—	—	—	—
2020-09-22	$8.43	$8.64	$8.26	$8.35	767,300	—	—	—	—	—
2020-09-21	$9.06	$9.06	$8.38	$8.42	1,332,300	—	—	—	—	—
2020-09-18	$9.59	$9.67	$9.28	$9.39	2,961,500	—	—	—	—	—
2020-09-17	$9.41	$9.65	$9.27	$9.48	764,500	—	—	—	—	—
2020-09-16	$9.62	$9.73	$9.32	$9.58	746,000	—	—	—	—	—
2020-09-15	$9.35	$9.74	$9.22	$9.58	808,300	—	—	—	—	—
2020-09-14	$8.71	$9.38	$8.63	$9.35	1,146,300	—	—	—	—	—
2020-09-11	$8.93	$8.93	$8.50	$8.56	623,000	—	—	—	—	—
2020-09-10	$8.92	$9.08	$8.86	$8.91	662,600	—	—	—	—	—
2020-09-09	$9.17	$9.17	$8.92	$8.92	587,600	—	—	—	—	—
2020-09-08	$9.33	$9.33	$8.83	$9.10	646,100	—	—	—	—	—
2020-09-04	$9.27	$9.47	$9.08	$9.47	500,100	—	—	—	—	—
2020-09-03	$9.05	$9.43	$8.93	$9.12	574,600	—	—	—	—	—
2020-09-02	$8.87	$8.98	$8.78	$8.97	529,900	—	—	—	—	—
2020-09-01	$8.88	$9.09	$8.80	$8.86	449,900	—	—	—	—	—
2020-08-31	$9.44	$9.53	$8.97	$8.98	639,600	—	—	—	—	—
2020-08-28	$9.44	$9.51	$9.22	$9.51	471,800	—	—	—	—	—
2020-08-27	$9.07	$9.48	$9.07	$9.31	553,800	—	—	—	—	—
2020-08-26	$9.18	$9.24	$8.85	$8.96	663,600	—	—	—	—	—
2020-08-25	$9.18	$9.28	$8.98	$9.21	539,900	—	—	—	—	—
2020-08-24	$8.65	$9.08	$8.43	$9.07	421,200	—	—	—	—	—
2020-08-21	$8.73	$8.84	$8.50	$8.57	473,300	—	—	—	—	—
2020-08-20	$8.58	$8.89	$8.51	$8.75	369,500	—	—	—	—	—
2020-08-19	$8.60	$8.84	$8.53	$8.68	489,600	—	—	—	—	—
2020-08-18	$8.91	$8.97	$8.63	$8.69	413,000	—	—	—	—	—
2020-08-17	$9.20	$9.20	$8.82	$8.92	355,500	—	—	—	—	—
2020-08-14	$9.02	$9.41	$8.95	$9.18	387,700	—	—	—	—	—
2020-08-13	$9.33	$9.62	$9.08	$9.11	558,800	—	—	—	—	—
2020-08-12	$9.59	$9.66	$9.19	$9.43	528,900	—	—	—	—	—
2020-08-11	$9.56	$9.89	$9.33	$9.41	1,290,800	—	—	—	—	—
2020-08-10	$9.24	$9.64	$9.22	$9.46	1,029,300	—	—	—	—	—
2020-08-07	$8.38	$9.14	$8.36	$9.14	712,400	—	—	—	—	—
2020-08-06	$8.27	$8.54	$8.17	$8.47	534,100	—	—	—	—	—
2020-08-05	$8.23	$8.30	$8.00	$8.25	405,500	—	—	—	—	—
2020-08-04	$7.56	$8.20	$7.56	$8.10	820,000	—	—	—	—	—
2020-08-03	$7.91	$7.97	$7.56	$7.60	1,153,500	—	—	—	—	—
2020-07-31	$7.94	$8.07	$7.70	$7.96	973,100	—	—	—	—	—
2020-07-30	$8.20	$8.27	$7.79	$8.20	986,000	—	—	—	—	—
2020-07-29	$8.44	$8.60	$8.12	$8.60	527,200	—	—	—	—	—
2020-07-28	$8.13	$8.59	$8.01	$8.48	652,800	—	—	—	—	—
2020-07-27	$8.44	$8.50	$8.14	$8.25	641,200	—	—	—	—	—
2020-07-24	$8.55	$8.64	$8.30	$8.50	922,900	—	—	—	—	—
2020-07-23	$8.42	$8.65	$8.37	$8.60	576,900	—	—	—	—	—
2020-07-22	$8.60	$8.83	$8.50	$8.57	435,500	—	—	—	—	—
2020-07-21	$8.65	$8.91	$8.57	$8.73	360,600	—	—	—	—	—
2020-07-20	$8.68	$8.77	$8.37	$8.51	363,800	—	—	—	—	—
2020-07-17	$9.01	$9.09	$8.67	$8.81	781,200	—	—	—	—	—
2020-07-16	$9.11	$9.15	$8.79	$9.01	532,100	—	—	—	—	—
2020-07-15	$9.00	$9.41	$8.90	$9.25	752,400	—	—	—	—	—
2020-07-14	$8.68	$8.97	$8.48	$8.58	1,130,600	—	—	—	—	—
2020-07-13	$8.80	$9.16	$8.47	$8.67	1,316,400	—	—	—	—	—
2020-07-10	$8.53	$8.80	$8.46	$8.71	1,116,000	—	—	—	—	—
2020-07-09	$8.50	$8.59	$8.26	$8.52	823,600	—	—	—	—	—
2020-07-08	$8.67	$8.76	$8.27	$8.58	665,600	—	—	—	—	—
2020-07-07	$9.02	$9.02	$8.65	$8.72	646,700	—	—	—	—	—
2020-07-06	$9.51	$9.73	$8.97	$9.25	534,800	—	—	—	—	—
2020-07-02	$9.54	$9.78	$9.03	$9.08	700,900	—	—	—	—	—
2020-07-01	$9.35	$10.12	$9.16	$9.20	1,403,400	—	—	—	—	—
2020-06-30	$9.28	$9.76	$9.07	$9.33	1,131,100	—	—	—	—	—
2020-06-29	$9.02	$9.58	$8.90	$9.50	733,800	—	—	—	—	—
2020-06-26	$8.92	$8.98	$8.68	$8.82	1,419,600	—	—	—	—	—
2020-06-25	$9.09	$9.41	$8.86	$9.07	954,500	—	—	—	—	—
2020-06-24	$9.17	$9.26	$8.69	$9.19	1,040,500	—	—	—	—	—
2020-06-23	$9.55	$9.75	$9.22	$9.54	999,500	—	—	—	—	—
2020-06-22	$9.48	$9.70	$9.11	$9.50	1,109,500	—	—	—	—	—
2020-06-19	$10.36	$10.36	$9.49	$9.57	2,937,100	—	—	—	—	—
2020-06-18	$10.44	$10.68	$10.08	$10.20	1,103,100	—	—	—	—	—
2020-06-17	$11.48	$11.55	$10.59	$10.76	1,262,400	—	—	—	—	—
2020-06-16	$11.99	$12.01	$11.35	$11.57	1,236,600	—	—	—	—	—
2020-06-15	$10.62	$11.50	$10.55	$11.11	1,078,200	—	—	—	—	—
2020-06-12	$11.66	$11.87	$10.98	$11.51	1,403,800	—	—	—	—	—
2020-06-11	$10.76	$11.31	$10.51	$10.60	1,208,000	—	—	—	—	—
2020-06-10	$13.10	$13.38	$11.49	$11.69	1,050,200	—	—	—	—	—
2020-06-09	$13.86	$13.96	$13.22	$13.37	1,468,300	—	—	—	—	—
2020-06-08	$13.17	$14.74	$13.12	$14.68	3,534,400	—	—	—	—	—
2020-06-05	$11.76	$13.53	$11.76	$12.34	2,354,800	—	—	—	—	—
2020-06-04	$9.60	$10.74	$9.37	$10.72	1,734,300	—	—	—	—	—
2020-06-03	$9.39	$9.95	$9.39	$9.59	875,100	—	—	—	—	—
2020-06-02	$9.41	$9.56	$9.09	$9.14	637,700	—	—	—	—	—
2020-06-01	$9.09	$9.47	$9.00	$9.20	859,900	—	—	—	—	—
2020-05-29	$9.08	$9.30	$8.92	$9.00	933,100	—	—	—	—	—
2020-05-28	$9.94	$10.05	$9.02	$9.34	969,700	—	—	—	—	—
2020-05-27	$9.40	$9.78	$9.15	$9.77	1,861,600	—	—	—	—	—
2020-05-26	$8.54	$9.04	$8.49	$8.99	1,524,900	—	—	—	—	—
2020-05-22	$8.40	$8.43	$7.85	$7.94	1,048,600	—	—	—	—	—
2020-05-21	$8.22	$8.57	$8.22	$8.36	950,100	—	—	—	—	—
2020-05-20	$8.49	$8.77	$8.15	$8.30	757,600	—	—	—	—	—
2020-05-19	$8.19	$8.76	$7.80	$8.28	1,061,800	—	—	—	—	—
2020-05-18	$7.84	$8.55	$7.82	$8.36	2,092,700	—	—	—	—	—
2020-05-15	$7.23	$7.43	$6.93	$7.35	2,086,100	—	—	—	—	—
2020-05-14	$6.51	$7.35	$6.14	$7.30	1,734,400	—	—	—	—	—
2020-05-13	$7.12	$7.12	$6.45	$6.75	1,575,300	—	—	—	—	—
2020-05-12	$7.77	$8.00	$7.22	$7.27	1,927,100	—	—	—	—	—
2020-05-11	$8.78	$8.78	$7.57	$7.59	1,848,400	—	—	—	—	—
2020-05-08	$8.81	$9.18	$8.72	$9.03	1,038,100	—	—	—	—	—
2020-05-07	$8.28	$8.70	$8.28	$8.53	1,109,200	—	—	—	—	—
2020-05-06	$8.44	$8.60	$8.12	$8.16	706,500	—	—	—	—	—
2020-05-05	$9.47	$9.68	$8.46	$8.50	639,400	—	—	—	—	—
2020-05-04	$8.88	$9.26	$8.71	$9.18	646,400	—	—	—	—	—
2020-05-01	$9.28	$9.46	$8.93	$9.20	714,300	—	—	—	—	—
2020-04-30	$9.80	$9.90	$9.50	$9.70	853,800	—	—	—	—	—
2020-04-29	$9.87	$10.51	$9.87	$10.22	1,075,900	—	—	—	—	—
2020-04-28	$9.03	$9.52	$8.77	$9.46	801,000	—	—	—	—	—
2020-04-27	$8.48	$8.83	$8.42	$8.68	735,100	—	—	—	—	—
2020-04-24	$8.43	$8.62	$8.16	$8.41	615,400	—	—	—	—	—
2020-04-23	$8.27	$8.69	$8.11	$8.32	604,400	—	—	—	—	—
2020-04-22	$8.67	$8.94	$8.12	$8.21	859,500	—	—	—	—	—
2020-04-21	$8.02	$8.64	$8.02	$8.55	926,500	—	—	—	—	—
2020-04-20	$8.67	$8.68	$7.85	$8.43	813,300	—	—	—	—	—
2020-04-17	$9.39	$9.79	$8.96	$8.99	1,155,100	—	—	—	—	—
2020-04-16	$9.48	$9.59	$8.60	$9.01	1,027,800	—	—	—	—	—
2020-04-15	$9.50	$9.66	$8.99	$9.56	817,100	—	—	—	—	—
2020-04-14	$9.89	$10.34	$9.24	$9.72	777,100	—	—	—	—	—
2020-04-13	$10.00	$10.00	$9.26	$9.56	760,200	—	—	—	—	—
2020-04-09	$9.32	$10.68	$9.02	$10.00	1,621,100	—	—	—	—	—
2020-04-08	$8.66	$9.20	$8.44	$8.95	1,366,900	—	—	—	—	—
2020-04-07	$9.18	$9.62	$8.10	$8.41	2,428,700	—	—	—	—	—
2020-04-06	$8.79	$9.46	$8.57	$8.74	1,357,800	—	—	—	—	—
2020-04-03	$8.55	$8.72	$7.81	$8.24	1,083,400	—	—	—	—	—
2020-04-02	$8.78	$9.43	$8.17	$8.57	1,746,000	—	—	—	—	—
2020-04-01	$9.58	$9.77	$8.64	$8.96	937,700	—	—	—	—	—
2020-03-31	$9.81	$10.38	$9.16	$10.30	1,623,200	—	—	—	—	—
2020-03-30	$10.18	$10.22	$8.79	$9.88	1,332,800	—	—	—	$0.28	—
2020-03-27	$11.65	$11.65	$10.33	$10.41	988,500	—	—	—	—	—
2020-03-26	$12.02	$12.62	$11.38	$12.35	1,985,200	—	—	—	—	—
2020-03-25	$10.12	$12.44	$9.83	$11.81	1,319,000	—	—	—	—	—
2020-03-24	$9.00	$10.04	$8.94	$10.02	956,100	—	—	—	—	—
2020-03-23	$7.97	$9.02	$7.68	$8.50	1,726,200	—	—	—	—	—
2020-03-20	$8.00	$8.50	$7.42	$7.90	3,092,600	—	—	—	—	—
2020-03-19	$6.73	$8.24	$6.28	$7.87	2,328,600	—	—	—	—	—
2020-03-18	$9.42	$9.59	$6.48	$6.81	1,419,700	—	—	—	—	—
2020-03-17	$10.04	$10.39	$8.91	$10.30	1,707,000	—	—	—	—	—
2020-03-16	$9.50	$10.28	$9.42	$9.86	1,219,100	—	—	—	—	—
2020-03-13	$11.14	$11.24	$9.76	$10.93	1,273,200	—	—	—	—	—
2020-03-12	$11.00	$11.06	$10.18	$10.41	1,531,700	—	—	—	—	—
2020-03-11	$13.48	$13.69	$12.20	$12.37	1,150,100	—	—	—	—	—
2020-03-10	$13.84	$14.47	$13.13	$13.89	1,315,700	—	—	—	—	—
2020-03-09	$14.55	$14.55	$12.98	$13.03	1,190,200	—	—	—	—	—
2020-03-06	$13.81	$15.12	$13.75	$15.05	1,613,600	—	—	—	—	—
2020-03-05	$14.83	$14.99	$14.06	$14.40	1,150,600	—	—	—	—	—
2020-03-04	$15.23	$15.44	$14.95	$15.33	563,300	—	—	—	—	—
2020-03-03	$15.58	$16.05	$14.88	$14.99	963,200	—	—	—	—	—
2020-03-02	$15.05	$15.64	$14.51	$15.61	948,100	—	—	—	—	—
2020-02-28	$15.27	$15.70	$14.83	$14.96	1,736,700	—	—	—	—	—
2020-02-27	$16.68	$16.69	$15.69	$15.70	2,279,900	—	—	—	—	—
2020-02-26	$17.77	$17.77	$16.90	$17.00	1,921,600	—	—	—	—	—
2020-02-25	$18.00	$18.02	$17.27	$17.71	3,725,600	—	—	—	—	—
2020-02-24	$18.72	$18.89	$18.04	$18.50	941,900	—	—	—	—	—
2020-02-21	$19.07	$19.26	$18.85	$19.16	454,600	—	—	—	—	—
2020-02-20	$19.06	$19.27	$18.94	$19.04	358,400	—	—	—	—	—
2020-02-19	$19.35	$19.39	$18.95	$19.02	512,100	—	—	—	—	—
2020-02-18	$19.49	$19.55	$19.22	$19.37	264,100	—	—	—	—	—
2020-02-14	$19.63	$19.68	$19.50	$19.52	321,900	—	—	—	—	—
2020-02-13	$19.67	$19.82	$19.52	$19.59	270,300	—	—	—	—	—
2020-02-12	$19.57	$19.81	$19.48	$19.76	300,000	—	—	—	—	—
2020-02-11	$19.49	$19.73	$19.29	$19.42	292,100	—	—	—	—	—
2020-02-10	$19.28	$19.44	$19.23	$19.44	315,700	—	—	—	—	—
2020-02-07	$19.36	$19.45	$19.20	$19.30	234,000	—	—	—	—	—
2020-02-06	$19.65	$19.72	$19.37	$19.41	299,000	—	—	—	—	—
2020-02-05	$19.40	$19.64	$19.37	$19.55	303,600	—	—	—	—	—
2020-02-04	$19.09	$19.43	$18.98	$19.28	416,700	—	—	—	—	—
2020-02-03	$18.74	$19.03	$18.72	$18.91	998,000	—	—	—	—	—
2020-01-31	$19.32	$19.33	$18.67	$18.69	487,500	—	—	—	—	—
2020-01-30	$19.28	$19.51	$19.25	$19.36	341,300	—	—	—	—	—
2020-01-29	$19.55	$19.74	$19.44	$19.45	557,400	—	—	—	—	—
2020-01-28	$19.42	$19.60	$19.30	$19.56	513,100	—	—	—	—	—
2020-01-27	$19.37	$19.60	$19.28	$19.37	539,500	—	—	—	—	—
2020-01-24	$20.30	$20.30	$19.60	$19.70	694,400	—	—	—	—	—
2020-01-23	$20.54	$20.62	$20.20	$20.29	772,300	—	—	—	—	—
2020-01-22	$20.50	$20.74	$20.33	$20.58	627,500	—	—	—	—	—
2020-01-21	$20.50	$20.54	$20.19	$20.37	696,100	—	—	—	—	—
2020-01-17	$20.76	$20.76	$20.52	$20.58	508,100	—	—	—	—	—
2020-01-16	$20.42	$20.62	$20.38	$20.60	434,700	—	—	—	—	—
2020-01-15	$20.15	$20.43	$20.13	$20.28	357,200	—	—	—	—	—
2020-01-14	$20.28	$20.28	$20.04	$20.19	375,100	—	—	—	—	—
2020-01-13	$20.04	$20.29	$20.00	$20.28	602,800	—	—	—	—	—
2020-01-10	$20.17	$20.30	$19.98	$20.05	683,100	—	—	—	—	—
2020-01-09	$20.38	$20.44	$20.05	$20.13	1,094,100	—	—	—	—	—
2020-01-08	$20.57	$20.74	$20.50	$20.58	520,700	—	—	—	—	—
2020-01-07	$20.82	$20.99	$20.50	$20.61	360,900	—	—	—	—	—
2020-01-06	$21.18	$21.24	$20.88	$20.97	579,800	—	—	—	—	—
2020-01-03	$21.25	$21.42	$21.16	$21.37	619,000	—	—	—	—	—
2020-01-02	$21.80	$21.80	$21.38	$21.48	362,900	—	—	—	—	—
2019-12-31	$21.60	$21.85	$21.55	$21.61	579,900	—	—	—	—	—
2019-12-30	$21.64	$21.80	$21.55	$21.70	276,800	—	—	—	$0.28	—
2019-12-27	$21.91	$22.01	$21.83	$21.91	324,400	—	—	—	—	—
2019-12-26	$21.87	$21.98	$21.77	$21.80	170,100	—	—	—	—	—
2019-12-24	$21.87	$21.96	$21.80	$21.87	132,200	—	—	—	—	—
2019-12-23	$21.94	$21.96	$21.74	$21.81	455,200	—	—	—	—	—
2019-12-20	$21.93	$22.04	$21.75	$21.90	1,423,600	—	—	—	—	—
2019-12-19	$21.86	$21.94	$21.70	$21.84	519,000	—	—	—	—	—
2019-12-18	$21.40	$21.88	$21.31	$21.77	699,100	—	—	—	—	—
2019-12-17	$21.34	$21.39	$21.16	$21.30	475,000	—	—	—	—	—
2019-12-16	$21.13	$21.39	$21.13	$21.25	593,800	—	—	—	—	—
2019-12-13	$21.18	$21.36	$20.99	$21.19	426,200	—	—	—	—	—
2019-12-12	$21.09	$21.47	$21.03	$21.15	506,000	—	—	—	—	—
2019-12-11	$21.48	$21.55	$21.10	$21.17	368,300	—	—	—	—	—
2019-12-10	$21.44	$21.62	$21.41	$21.52	614,500	—	—	—	—	—
2019-12-09	$21.36	$21.60	$21.36	$21.51	539,200	—	—	—	—	—
2019-12-06	$20.98	$21.58	$20.98	$21.47	975,900	—	—	—	—	—
2019-12-05	$20.81	$20.90	$20.71	$20.86	380,500	—	—	—	—	—
2019-12-04	$20.92	$21.22	$20.75	$20.79	472,600	—	—	—	—	—
2019-12-03	$20.77	$20.98	$20.69	$20.94	344,900	—	—	—	—	—
2019-12-02	$20.93	$21.17	$20.89	$20.95	393,800	—	—	—	—	—
2019-11-29	$21.26	$21.40	$21.04	$21.06	222,300	—	—	—	—	—
2019-11-27	$21.20	$21.46	$21.14	$21.41	252,100	—	—	—	—	—
2019-11-26	$21.14	$21.36	$21.07	$21.16	410,000	—	—	—	—	—
2019-11-25	$20.76	$21.25	$20.76	$21.13	546,700	—	—	—	—	—
2019-11-22	$20.89	$20.89	$20.61	$20.69	255,000	—	—	—	—	—
2019-11-21	$20.96	$21.02	$20.63	$20.75	818,900	—	—	—	—	—
2019-11-20	$20.93	$21.11	$20.74	$21.00	837,400	—	—	—	—	—
2019-11-19	$21.23	$21.29	$21.03	$21.03	476,700	—	—	—	—	—
2019-11-18	$21.17	$21.36	$21.03	$21.18	499,700	—	—	—	—	—
2019-11-15	$20.91	$21.22	$20.79	$21.20	697,800	—	—	—	—	—
2019-11-14	$20.69	$20.95	$20.69	$20.81	368,100	—	—	—	—	—
2019-11-13	$20.87	$20.90	$20.64	$20.74	403,300	—	—	—	—	—
2019-11-12	$21.10	$21.45	$20.91	$20.92	707,700	—	—	—	—	—
2019-11-11	$21.04	$21.30	$20.94	$21.15	452,400	—	—	—	—	—
2019-11-08	$21.14	$21.42	$20.97	$21.22	441,300	—	—	—	—	—
2019-11-07	$21.94	$22.05	$21.20	$21.24	803,300	—	—	—	—	—
2019-11-06	$22.07	$22.29	$21.84	$21.85	1,080,700	—	—	—	—	—
2019-11-05	$22.36	$22.38	$21.99	$22.03	1,260,600	—	—	—	—	—
2019-11-04	$22.00	$22.39	$21.91	$22.25	894,500	—	—	—	—	—
2019-11-01	$21.00	$21.91	$21.00	$21.77	1,058,200	—	—	—	—	—
2019-10-31	$21.00	$21.63	$20.91	$21.05	1,194,600	—	—	—	—	—
2019-10-30	$20.70	$20.78	$20.42	$20.77	403,900	—	—	—	—	—
2019-10-29	$20.81	$20.96	$20.69	$20.76	512,000	—	—	—	—	—
2019-10-28	$20.63	$21.01	$20.63	$20.87	455,600	—	—	—	—	—
2019-10-25	$20.83	$20.83	$20.53	$20.55	508,700	—	—	—	—	—
2019-10-24	$21.00	$21.12	$20.69	$20.86	419,300	—	—	—	—	—
2019-10-23	$21.02	$21.14	$20.77	$21.00	605,300	—	—	—	—	—
2019-10-22	$20.99	$21.01	$20.62	$20.94	407,100	—	—	—	—	—
2019-10-21	$20.70	$21.04	$20.70	$20.97	569,500	—	—	—	—	—
2019-10-18	$20.23	$20.60	$20.10	$20.57	670,900	—	—	—	—	—
2019-10-17	$19.76	$20.48	$19.00	$20.30	926,600	—	—	—	—	—
2019-10-16	$20.73	$20.98	$20.56	$20.73	400,500	—	—	—	—	—
2019-10-15	$20.66	$21.10	$20.61	$20.81	498,300	—	—	—	—	—
2019-10-14	$20.91	$20.91	$20.41	$20.64	406,500	—	—	—	—	—
2019-10-11	$20.91	$21.24	$20.83	$20.99	526,900	—	—	—	—	—
2019-10-10	$20.69	$20.93	$20.62	$20.66	317,600	—	—	—	—	—
2019-10-09	$20.75	$20.82	$20.44	$20.60	449,500	—	—	—	—	—
2019-10-08	$20.73	$20.78	$20.52	$20.64	391,600	—	—	—	—	—
2019-10-07	$20.68	$20.96	$20.66	$20.87	397,700	—	—	—	—	—
2019-10-04	$20.68	$20.76	$20.49	$20.74	454,900	—	—	—	—	—
2019-10-03	$20.67	$20.92	$20.43	$20.62	367,300	—	—	—	—	—
2019-10-02	$20.74	$20.79	$20.38	$20.71	531,500	—	—	—	—	—
2019-10-01	$21.27	$21.60	$20.81	$20.92	477,600	—	—	—	—	—
2019-09-30	$21.18	$21.38	$21.12	$21.12	558,300	—	—	—	—	—
2019-09-27	$21.14	$21.46	$21.03	$21.11	401,400	—	—	—	$0.28	—
2019-09-26	$21.60	$21.61	$21.28	$21.31	331,800	—	—	—	—	—
2019-09-25	$21.24	$21.71	$21.24	$21.56	576,000	—	—	—	—	—
2019-09-24	$21.42	$21.55	$21.21	$21.24	626,500	—	—	—	—	—
2019-09-23	$21.23	$21.55	$21.23	$21.31	328,400	—	—	—	—	—
2019-09-20	$21.34	$21.69	$21.30	$21.41	1,352,600	—	—	—	—	—
2019-09-19	$21.47	$21.54	$21.25	$21.34	499,600	—	—	—	—	—
2019-09-18	$21.45	$21.53	$21.07	$21.38	417,500	—	—	—	—	—
2019-09-17	$21.62	$21.68	$21.29	$21.36	309,500	—	—	—	—	—
2019-09-16	$21.53	$21.79	$21.53	$21.67	308,200	—	—	—	—	—
2019-09-13	$21.55	$21.91	$21.49	$21.66	468,600	—	—	—	—	—
2019-09-12	$21.86	$21.86	$21.12	$21.40	489,400	—	—	—	—	—
2019-09-11	$21.58	$21.91	$21.43	$21.89	918,700	—	—	—	—	—
2019-09-10	$21.16	$21.48	$21.05	$21.41	964,000	—	—	—	—	—
2019-09-09	$20.54	$21.17	$20.46	$21.16	511,900	—	—	—	—	—
2019-09-06	$20.64	$20.79	$20.54	$20.54	240,300	—	—	—	—	—
2019-09-05	$20.45	$20.92	$20.33	$20.58	445,400	—	—	—	—	—
2019-09-04	$20.11	$20.36	$20.11	$20.29	381,900	—	—	—	—	—
2019-09-03	$20.12	$20.26	$19.92	$20.00	357,200	—	—	—	—	—
2019-08-30	$20.19	$20.35	$20.02	$20.21	417,300	—	—	—	—	—
2019-08-29	$20.21	$20.51	$20.14	$20.16	345,000	—	—	—	—	—
2019-08-28	$19.85	$20.13	$19.77	$20.04	306,800	—	—	—	—	—
2019-08-27	$20.11	$20.16	$19.77	$19.85	473,700	—	—	—	—	—
2019-08-26	$19.96	$20.15	$19.86	$19.97	432,900	—	—	—	—	—
2019-08-23	$20.43	$20.60	$19.74	$19.77	573,100	—	—	—	—	—
2019-08-22	$20.03	$20.49	$19.95	$20.46	591,600	—	—	—	—	—
2019-08-21	$20.39	$20.48	$20.00	$20.06	519,300	—	—	—	—	—
2019-08-20	$20.67	$20.67	$20.19	$20.20	470,600	—	—	—	—	—
2019-08-19	$20.86	$21.00	$20.68	$20.69	307,800	—	—	—	—	—
2019-08-16	$20.29	$20.75	$20.27	$20.65	430,900	—	—	—	—	—
2019-08-15	$20.46	$20.58	$20.17	$20.20	625,700	—	—	—	—	—
2019-08-14	$20.85	$21.00	$20.42	$20.44	647,400	—	—	—	—	—
2019-08-13	$20.94	$21.41	$20.90	$21.22	284,700	—	—	—	—	—
2019-08-12	$21.02	$21.07	$20.82	$21.05	294,900	—	—	—	—	—
2019-08-09	$21.12	$21.14	$20.92	$21.04	564,000	—	—	—	—	—
2019-08-08	$20.33	$21.21	$20.25	$21.18	629,400	—	—	—	—	—
2019-08-07	$20.23	$20.37	$19.97	$20.25	825,000	—	—	—	—	—
2019-08-06	$20.34	$20.59	$20.10	$20.36	618,300	—	—	—	—	—
2019-08-05	$20.79	$20.86	$19.98	$20.24	827,600	—	—	—	—	—
2019-08-02	$21.02	$21.32	$20.89	$21.10	712,300	—	—	—	—	—
2019-08-01	$21.80	$22.09	$21.05	$21.12	979,700	—	—	—	—	—
2019-07-31	$21.89	$22.15	$21.43	$21.43	1,473,100	—	—	—	—	—
2019-07-30	$21.43	$21.89	$21.43	$21.88	867,400	—	—	—	—	—
2019-07-29	$21.43	$21.67	$21.35	$21.54	675,400	—	—	—	—	—
2019-07-26	$21.29	$21.56	$21.23	$21.48	1,212,500	—	—	—	—	—
2019-07-25	$21.19	$21.29	$21.07	$21.20	571,200	—	—	—	—	—
2019-07-24	$21.17	$21.20	$20.90	$21.20	467,200	—	—	—	—	—
2019-07-23	$20.80	$21.29	$20.73	$21.21	278,500	—	—	—	—	—
2019-07-22	$20.84	$21.05	$20.68	$20.75	1,196,000	—	—	—	—	—
2019-07-19	$21.07	$21.22	$20.80	$20.82	543,000	—	—	—	—	—
2019-07-18	$21.03	$21.16	$20.80	$21.14	685,500	—	—	—	—	—
2019-07-17	$21.25	$21.25	$21.04	$21.08	408,600	—	—	—	—	—
2019-07-16	$21.04	$21.42	$20.95	$21.27	407,600	—	—	—	—	—
2019-07-15	$21.32	$21.35	$21.07	$21.10	409,700	—	—	—	—	—
2019-07-12	$20.94	$21.41	$20.91	$21.24	452,200	—	—	—	—	—
2019-07-11	$21.39	$21.50	$20.81	$20.95	435,100	—	—	—	—	—
2019-07-10	$21.37	$21.48	$21.27	$21.37	478,300	—	—	—	—	—
2019-07-09	$21.34	$21.34	$21.02	$21.25	681,500	—	—	—	—	—
2019-07-08	$21.34	$21.49	$21.24	$21.43	335,100	—	—	—	—	—
2019-07-05	$21.46	$21.49	$21.09	$21.38	257,100	—	—	—	—	—
2019-07-03	$21.39	$21.57	$21.34	$21.56	204,200	—	—	—	—	—
2019-07-02	$20.93	$21.36	$20.87	$21.30	1,014,800	—	—	—	—	—
2019-07-01	$21.06	$21.19	$20.63	$20.92	720,700	—	—	—	—	—
2019-06-28	$21.05	$21.41	$20.81	$20.85	1,535,700	—	—	—	—	—
2019-06-27	$20.38	$20.99	$20.32	$20.99	874,400	—	—	—	$0.28	—
2019-06-26	$20.77	$20.86	$20.48	$20.49	754,400	—	—	—	—	—
2019-06-25	$20.60	$21.00	$20.32	$20.75	608,700	—	—	—	—	—
2019-06-24	$21.04	$21.12	$20.34	$20.41	832,200	—	—	—	—	—
2019-06-21	$21.45	$21.53	$20.95	$20.96	1,086,300	—	—	—	—	—
2019-06-20	$21.85	$21.86	$21.52	$21.56	363,000	—	—	—	—	—
2019-06-19	$21.76	$21.85	$21.39	$21.68	711,700	—	—	—	—	—
2019-06-18	$21.67	$22.00	$21.62	$21.81	631,100	—	—	—	—	—
2019-06-17	$21.12	$21.55	$21.12	$21.50	489,900	—	—	—	—	—
2019-06-14	$21.50	$21.72	$21.11	$21.13	453,400	—	—	—	—	—
2019-06-13	$21.28	$21.55	$21.17	$21.55	466,400	—	—	—	—	—
2019-06-12	$21.07	$21.46	$21.07	$21.24	601,300	—	—	—	—	—
2019-06-11	$21.24	$21.39	$21.03	$21.13	636,700	—	—	—	—	—
2019-06-10	$21.09	$21.25	$21.03	$21.12	801,600	—	—	—	—	—
2019-06-07	$20.98	$21.17	$20.87	$21.01	928,000	—	—	—	—	—
2019-06-06	$20.99	$20.99	$20.71	$20.85	804,300	—	—	—	—	—
2019-06-05	$21.00	$21.07	$20.79	$21.00	464,400	—	—	—	—	—
2019-06-04	$21.08	$21.32	$20.83	$20.95	565,400	—	—	—	—	—
2019-06-03	$20.94	$21.13	$20.69	$20.97	718,900	—	—	—	—	—
2019-05-31	$20.99	$21.08	$20.72	$20.91	635,500	—	—	—	—	—
2019-05-30	$21.41	$21.54	$21.07	$21.19	641,400	—	—	—	—	—
2019-05-29	$21.60	$21.60	$21.27	$21.35	702,300	—	—	—	—	—
2019-05-28	$21.86	$22.01	$21.67	$21.67	907,200	—	—	—	—	—
2019-05-24	$21.95	$22.16	$21.62	$21.77	436,000	—	—	—	—	—
2019-05-23	$21.86	$22.00	$21.55	$21.84	620,000	—	—	—	—	—
2019-05-22	$22.13	$22.35	$22.04	$22.04	707,800	—	—	—	—	—
2019-05-21	$21.82	$22.25	$21.72	$22.23	509,700	—	—	—	—	—
2019-05-20	$22.07	$22.20	$21.59	$21.71	719,200	—	—	—	—	—
2019-05-17	$22.41	$22.59	$22.16	$22.16	1,215,800	—	—	—	—	—
2019-05-16	$22.56	$22.74	$22.52	$22.59	516,600	—	—	—	—	—
2019-05-15	$22.19	$22.56	$22.14	$22.51	493,900	—	—	—	—	—
2019-05-14	$22.02	$22.61	$22.00	$22.35	917,900	—	—	—	—	—
2019-05-13	$22.32	$22.49	$21.88	$21.95	1,326,300	—	—	—	—	—
2019-05-10	$22.60	$22.66	$22.24	$22.61	486,000	—	—	—	—	—
2019-05-09	$22.61	$22.91	$22.55	$22.68	609,100	—	—	—	—	—
2019-05-08	$22.61	$22.87	$22.51	$22.68	593,200	—	—	—	—	—
2019-05-07	$22.88	$23.09	$22.36	$22.62	536,300	—	—	—	—	—
2019-05-06	$22.87	$23.33	$22.78	$23.00	617,100	—	—	—	—	—
2019-05-03	$22.50	$23.12	$22.44	$22.99	750,300	—	—	—	—	—
2019-05-02	$22.00	$22.47	$21.92	$22.31	776,600	—	—	—	—	—
2019-05-01	$21.80	$22.05	$21.42	$21.55	1,687,800	—	—	—	—	—
2019-04-30	$21.39	$21.71	$21.29	$21.65	720,400	—	—	—	—	—
2019-04-29	$21.60	$21.79	$21.38	$21.39	472,500	—	—	—	—	—
2019-04-26	$21.25	$21.54	$21.25	$21.47	515,100	—	—	—	—	—
2019-04-25	$21.08	$21.35	$20.89	$21.23	307,800	—	—	—	—	—
2019-04-24	$21.25	$21.46	$21.13	$21.18	361,700	—	—	—	—	—
2019-04-23	$21.06	$21.32	$20.95	$21.21	440,100	—	—	—	—	—
2019-04-22	$21.16	$21.16	$20.76	$20.97	867,100	—	—	—	—	—
2019-04-18	$21.30	$21.39	$21.16	$21.22	516,400	—	—	—	—	—
2019-04-17	$21.65	$21.65	$21.23	$21.30	905,200	—	—	—	—	—
2019-04-16	$21.77	$21.81	$21.47	$21.55	753,100	—	—	—	—	—
2019-04-15	$21.84	$21.84	$21.53	$21.71	684,900	—	—	—	—	—
2019-04-12	$21.74	$21.83	$21.47	$21.73	562,700	—	—	—	—	—
2019-04-11	$22.28	$22.36	$21.78	$21.79	586,300	—	—	—	—	—
2019-04-10	$21.63	$22.34	$21.63	$22.25	1,183,500	—	—	—	—	—
2019-04-09	$22.21	$22.26	$21.56	$21.56	1,590,800	—	—	—	—	—
2019-04-08	$22.02	$22.22	$21.83	$22.20	1,237,600	—	—	—	—	—
2019-04-05	$21.65	$22.17	$21.65	$22.04	1,033,400	—	—	—	—	—
2019-04-04	$21.85	$22.13	$21.65	$21.72	1,251,300	—	—	—	—	—
2019-04-03	$21.70	$21.81	$21.50	$21.81	1,881,800	—	—	—	—	—
2019-04-02	$21.71	$21.76	$21.38	$21.67	1,623,500	—	—	—	—	—
2019-04-01	$21.88	$22.06	$21.41	$21.75	2,268,900	—	—	—	—	—
2019-03-29	$22.07	$22.39	$21.63	$21.91	23,241,400	—	—	—	—	—
2019-03-28	$21.38	$22.11	$21.38	$22.01	3,688,900	—	—	—	$0.28	—
2019-03-27	$21.47	$21.74	$21.02	$21.66	6,226,100	—	—	—	—	—
2019-03-26	$19.59	$20.01	$19.59	$19.99	567,500	—	—	—	—	—
2019-03-25	$19.43	$19.64	$19.12	$19.55	382,200	—	—	—	—	—
2019-03-22	$20.10	$20.23	$19.47	$19.48	472,500	—	—	—	—	—
2019-03-21	$19.82	$20.38	$19.74	$20.24	744,000	—	—	—	—	—
2019-03-20	$19.54	$19.99	$19.52	$19.92	860,000	—	—	—	—	—
2019-03-19	$19.76	$19.85	$19.56	$19.62	573,700	—	—	—	—	—
2019-03-18	$19.69	$19.92	$19.61	$19.74	377,400	—	—	—	—	—
2019-03-15	$19.83	$19.94	$19.61	$19.67	989,800	—	—	—	—	—
2019-03-14	$19.84	$19.84	$19.58	$19.80	435,000	—	—	—	—	—
2019-03-13	$19.63	$19.85	$19.63	$19.75	628,400	—	—	—	—	—
2019-03-12	$19.71	$19.81	$19.58	$19.60	305,900	—	—	—	—	—
2019-03-11	$19.37	$19.72	$19.36	$19.72	344,000	—	—	—	—	—
2019-03-08	$19.32	$19.48	$19.17	$19.31	322,500	—	—	—	—	—
2019-03-07	$19.75	$19.76	$19.29	$19.40	696,800	—	—	—	—	—
2019-03-06	$19.79	$19.97	$19.71	$19.71	553,500	—	—	—	—	—
2019-03-05	$19.81	$19.96	$19.69	$19.78	456,500	—	—	—	—	—
2019-03-04	$19.73	$19.84	$19.58	$19.78	435,300	—	—	—	—	—
2019-03-01	$19.60	$19.69	$19.29	$19.68	440,000	—	—	—	—	—
2019-02-28	$19.48	$19.85	$19.44	$19.53	1,191,900	—	—	—	—	—
2019-02-27	$19.90	$19.90	$19.31	$19.53	621,600	—	—	—	—	—
2019-02-26	$19.70	$20.16	$19.42	$20.07	541,600	—	—	—	—	—
2019-02-25	$19.81	$19.87	$19.43	$19.50	452,800	—	—	—	—	—
2019-02-22	$19.48	$19.72	$19.39	$19.69	606,500	—	—	—	—	—
2019-02-21	$19.32	$19.51	$19.19	$19.43	489,700	—	—	—	—	—
2019-02-20	$18.97	$19.33	$18.96	$19.29	501,600	—	—	—	—	—
2019-02-19	$18.96	$19.12	$18.92	$19.04	312,300	—	—	—	—	—
2019-02-15	$18.73	$19.09	$18.70	$19.08	376,500	—	—	—	—	—
2019-02-14	$18.80	$18.86	$18.54	$18.61	362,300	—	—	—	—	—
2019-02-13	$18.43	$18.88	$18.43	$18.86	398,900	—	—	—	—	—
2019-02-12	$18.66	$18.66	$18.34	$18.39	419,300	—	—	—	—	—
2019-02-11	$18.64	$18.76	$18.57	$18.59	352,100	—	—	—	—	—
2019-02-08	$18.86	$19.05	$18.58	$18.60	312,200	—	—	—	—	—
2019-02-07	$18.69	$19.03	$18.63	$18.95	421,800	—	—	—	—	—
2019-02-06	$18.96	$19.04	$18.74	$18.79	355,400	—	—	—	—	—
2019-02-05	$19.10	$19.16	$18.71	$18.95	444,000	—	—	—	—	—
2019-02-04	$18.81	$19.12	$18.78	$19.10	579,700	—	—	—	—	—
2019-02-01	$18.84	$18.89	$18.40	$18.84	766,700	—	—	—	—	—
2019-01-31	$18.63	$18.82	$18.49	$18.77	592,700	—	—	—	—	—
2019-01-30	$18.57	$18.79	$18.50	$18.65	396,900	—	—	—	—	—
2019-01-29	$18.32	$18.60	$18.27	$18.54	395,000	—	—	—	—	—
2019-01-28	$18.20	$18.43	$18.14	$18.33	357,500	—	—	—	—	—
2019-01-25	$18.13	$18.37	$18.08	$18.27	418,000	—	—	—	—	—
2019-01-24	$18.05	$18.25	$17.95	$18.07	368,700	—	—	—	—	—
2019-01-23	$18.07	$18.25	$17.92	$18.01	621,600	—	—	—	—	—
2019-01-22	$18.17	$18.24	$17.72	$18.04	822,800	—	—	—	—	—
2019-01-18	$18.34	$18.34	$18.14	$18.26	598,500	—	—	—	—	—
2019-01-17	$18.24	$18.42	$18.13	$18.25	486,600	—	—	—	—	—
2019-01-16	$18.03	$18.51	$18.03	$18.38	434,700	—	—	—	—	—
2019-01-15	$18.14	$18.27	$17.99	$18.01	681,600	—	—	—	—	—
2019-01-14	$18.29	$18.35	$18.00	$18.06	601,500	—	—	—	—	—
2019-01-11	$18.06	$18.42	$18.04	$18.36	651,500	—	—	—	—	—
2019-01-10	$17.94	$18.23	$17.75	$18.09	654,400	—	—	—	—	—
2019-01-09	$17.96	$18.09	$17.73	$17.98	668,600	—	—	—	—	—
2019-01-08	$17.45	$17.95	$17.36	$17.91	716,800	—	—	—	—	—
2019-01-07	$17.43	$17.47	$17.22	$17.33	463,100	—	—	—	—	—
2019-01-04	$16.90	$17.39	$16.83	$17.33	526,100	—	—	—	—	—
2019-01-03	$16.79	$17.17	$16.68	$16.72	534,000	—	—	—	—	—
2019-01-02	$16.92	$17.12	$16.67	$16.81	641,900	—	—	—	—	—
2018-12-31	$17.17	$17.24	$16.97	$17.20	453,600	—	—	—	—	—
2018-12-28	$17.02	$17.44	$16.97	$17.17	843,800	—	—	—	$0.28	—
2018-12-27	$17.03	$17.20	$16.48	$17.17	799,900	—	—	—	—	—
2018-12-26	$16.66	$17.29	$16.47	$17.27	570,500	—	—	—	—	—
2018-12-24	$16.92	$16.98	$16.54	$16.54	204,300	—	—	—	—	—
2018-12-21	$17.32	$17.61	$16.98	$17.03	1,300,500	—	—	—	—	—
2018-12-20	$18.01	$18.13	$17.34	$17.41	1,170,100	—	—	—	—	—
2018-12-19	$19.36	$19.48	$18.42	$18.52	797,000	—	—	—	—	—
2018-12-18	$19.10	$19.59	$19.05	$19.39	887,000	—	—	—	—	—
2018-12-17	$19.49	$19.60	$18.95	$18.99	703,800	—	—	—	—	—
2018-12-14	$19.32	$19.62	$19.22	$19.48	396,400	—	—	—	—	—
2018-12-13	$19.50	$19.68	$19.42	$19.42	414,900	—	—	—	—	—
2018-12-12	$19.66	$20.02	$19.51	$19.51	485,600	—	—	—	—	—
2018-12-11	$19.65	$19.83	$19.40	$19.43	577,100	—	—	—	—	—
2018-12-10	$19.90	$19.90	$19.43	$19.60	570,000	—	—	—	—	—
2018-12-07	$20.25	$20.39	$19.82	$19.88	920,700	—	—	—	—	—
2018-12-06	$19.79	$20.34	$19.47	$20.32	723,200	—	—	—	—	—
2018-12-04	$20.57	$20.57	$19.86	$19.97	545,800	—	—	—	—	—
2018-12-03	$20.63	$20.67	$20.21	$20.59	445,900	—	—	—	—	—
2018-11-30	$20.40	$20.40	$19.90	$20.32	918,700	—	—	—	—	—
2018-11-29	$20.51	$20.60	$20.23	$20.44	337,900	—	—	—	—	—
2018-11-28	$20.09	$20.66	$19.80	$20.56	661,300	—	—	—	—	—
2018-11-27	$20.07	$20.31	$19.97	$20.07	579,400	—	—	—	—	—
2018-11-26	$19.97	$20.25	$19.91	$20.06	457,600	—	—	—	—	—
2018-11-23	$20.04	$20.04	$19.79	$19.82	263,200	—	—	—	—	—
2018-11-21	$20.02	$20.32	$19.96	$20.16	407,700	—	—	—	—	—
2018-11-20	$19.78	$20.05	$19.68	$19.96	404,900	—	—	—	—	—
2018-11-19	$20.26	$20.36	$19.79	$19.91	326,400	—	—	—	—	—
2018-11-16	$20.04	$20.37	$19.91	$20.30	632,000	—	—	—	—	—
2018-11-15	$20.03	$20.21	$19.90	$20.13	509,200	—	—	—	—	—
2018-11-14	$20.32	$20.53	$20.00	$20.19	394,500	—	—	—	—	—
2018-11-13	$20.33	$20.52	$20.17	$20.23	260,400	—	—	—	—	—
2018-11-12	$20.53	$20.68	$20.19	$20.22	426,500	—	—	—	—	—
2018-11-09	$20.47	$20.53	$20.32	$20.50	647,700	—	—	—	—	—
2018-11-08	$20.27	$20.50	$20.17	$20.50	422,200	—	—	—	—	—
2018-11-07	$19.86	$20.32	$19.79	$20.32	662,400	—	—	—	—	—
2018-11-06	$20.29	$20.70	$19.64	$19.84	626,000	—	—	—	—	—
2018-11-05	$20.52	$20.91	$20.25	$20.47	559,800	—	—	—	—	—
2018-11-02	$20.41	$20.58	$19.87	$19.92	438,000	—	—	—	—	—
2018-11-01	$20.69	$20.81	$20.24	$20.34	627,800	—	—	—	—	—
2018-10-31	$20.61	$20.87	$20.28	$20.55	638,200	—	—	—	—	—
2018-10-30	$20.27	$20.60	$20.26	$20.48	323,100	—	—	—	—	—
2018-10-29	$20.26	$20.47	$20.09	$20.24	379,500	—	—	—	—	—
2018-10-26	$20.09	$20.25	$19.66	$20.08	482,900	—	—	—	—	—
2018-10-25	$19.80	$20.41	$19.66	$20.27	534,300	—	—	—	—	—
2018-10-24	$20.45	$20.45	$19.70	$19.72	719,200	—	—	—	—	—
2018-10-23	$20.67	$20.75	$20.17	$20.44	678,100	—	—	—	—	—
2018-10-22	$21.42	$21.50	$20.87	$20.88	460,900	—	—	—	—	—
2018-10-19	$21.58	$21.75	$21.28	$21.34	461,200	—	—	—	—	—
2018-10-18	$21.99	$22.03	$21.62	$21.64	404,700	—	—	—	—	—
2018-10-17	$22.08	$22.14	$21.69	$22.00	268,200	—	—	—	—	—
2018-10-16	$21.73	$22.21	$21.46	$22.12	349,200	—	—	—	—	—
2018-10-15	$21.82	$21.95	$21.59	$21.63	412,700	—	—	—	—	—
2018-10-12	$22.41	$22.41	$21.58	$21.82	488,900	—	—	—	—	—
2018-10-11	$22.96	$23.06	$22.18	$22.20	490,200	—	—	—	—	—
2018-10-10	$23.24	$23.46	$22.94	$22.95	486,400	—	—	—	—	—
2018-10-09	$23.29	$23.40	$22.98	$23.25	515,100	—	—	—	—	—
2018-10-08	$22.89	$23.41	$22.89	$23.31	436,500	—	—	—	—	—
2018-10-05	$22.87	$22.97	$22.70	$22.85	604,600	—	—	—	—	—
2018-10-04	$23.28	$23.28	$22.79	$22.85	466,700	—	—	—	—	—
2018-10-03	$23.29	$23.52	$23.19	$23.40	421,200	—	—	—	—	—
2018-10-02	$23.63	$23.68	$23.24	$23.24	299,900	—	—	—	—	—
2018-10-01	$23.75	$23.86	$23.50	$23.65	469,800	—	—	—	—	—
2018-09-28	$23.59	$23.72	$23.50	$23.70	634,800	—	—	—	—	—
2018-09-27	$23.56	$23.78	$23.42	$23.58	445,600	—	—	—	$0.28	—
2018-09-26	$23.67	$23.81	$23.54	$23.57	391,000	—	—	—	—	—
2018-09-25	$23.74	$24.01	$23.64	$23.66	369,800	—	—	—	—	—
2018-09-24	$23.78	$23.78	$23.27	$23.67	456,500	—	—	—	—	—
2018-09-21	$23.86	$23.99	$23.66	$23.73	1,487,400	—	—	—	—	—
2018-09-20	$23.72	$23.92	$23.59	$23.89	375,900	—	—	—	—	—
2018-09-19	$24.03	$24.03	$23.50	$23.66	368,700	—	—	—	—	—
2018-09-18	$23.89	$24.03	$23.79	$23.99	425,700	—	—	—	—	—
2018-09-17	$23.99	$24.06	$23.85	$23.93	320,300	—	—	—	—	—
2018-09-14	$23.90	$24.10	$23.71	$23.97	623,300	—	—	—	—	—
2018-09-13	$23.87	$24.04	$23.72	$23.95	397,600	—	—	—	—	—
2018-09-12	$23.83	$24.00	$23.73	$23.77	339,400	—	—	—	—	—
2018-09-11	$23.62	$23.97	$23.56	$23.86	397,800	—	—	—	—	—
2018-09-10	$24.02	$24.08	$23.68	$23.69	350,300	—	—	—	—	—
2018-09-07	$23.82	$23.97	$23.73	$23.91	354,900	—	—	—	—	—
2018-09-06	$24.12	$24.26	$23.77	$23.85	490,000	—	—	—	—	—
2018-09-05	$23.53	$24.15	$23.46	$24.11	469,200	—	—	—	—	—
2018-09-04	$24.18	$24.21	$23.49	$23.58	338,200	—	—	—	—	—
2018-08-31	$24.35	$24.49	$24.25	$24.26	339,100	—	—	—	—	—
2018-08-30	$24.42	$24.55	$24.25	$24.41	296,300	—	—	—	—	—
2018-08-29	$24.30	$24.63	$24.28	$24.41	311,700	—	—	—	—	—
2018-08-28	$23.90	$24.35	$23.80	$24.30	520,900	—	—	—	—	—
2018-08-27	$24.26	$24.26	$23.71	$23.79	627,200	—	—	—	—	—
2018-08-24	$24.06	$24.23	$23.99	$24.20	371,500	—	—	—	—	—
2018-08-23	$24.25	$24.31	$24.01	$24.07	286,400	—	—	—	—	—
2018-08-22	$24.36	$24.46	$24.21	$24.26	357,200	—	—	—	—	—
2018-08-21	$24.02	$24.40	$23.95	$24.35	317,300	—	—	—	—	—
2018-08-20	$24.36	$24.38	$24.01	$24.04	278,400	—	—	—	—	—
2018-08-17	$24.20	$24.32	$24.09	$24.28	387,000	—	—	—	—	—
2018-08-16	$24.04	$24.27	$23.93	$24.19	261,000	—	—	—	—	—
2018-08-15	$23.92	$24.16	$23.82	$24.00	317,600	—	—	—	—	—
2018-08-14	$23.63	$23.95	$23.58	$23.89	297,100	—	—	—	—	—
2018-08-13	$23.49	$23.61	$23.39	$23.60	253,300	—	—	—	—	—
2018-08-10	$23.56	$23.69	$23.48	$23.51	225,800	—	—	—	—	—
2018-08-09	$23.85	$23.90	$23.57	$23.62	294,200	—	—	—	—	—
2018-08-08	$24.02	$24.07	$23.85	$23.87	458,000	—	—	—	—	—
2018-08-07	$24.00	$24.01	$23.77	$23.94	433,300	—	—	—	—	—
2018-08-06	$23.91	$24.06	$23.73	$24.03	458,800	—	—	—	—	—
2018-08-03	$24.81	$24.84	$23.54	$23.97	645,700	—	—	—	—	—
2018-08-02	$24.40	$25.08	$24.20	$24.81	412,200	—	—	—	—	—
2018-08-01	$24.31	$24.68	$24.16	$24.59	540,700	—	—	—	—	—
2018-07-31	$23.99	$24.42	$23.83	$24.39	660,300	—	—	—	—	—
2018-07-30	$23.94	$24.02	$23.76	$23.91	500,200	—	—	—	—	—
2018-07-27	$24.35	$24.35	$23.87	$23.88	383,700	—	—	—	—	—
2018-07-26	$24.47	$24.62	$24.26	$24.29	423,800	—	—	—	—	—
2018-07-25	$24.54	$24.57	$24.20	$24.41	430,200	—	—	—	—	—
2018-07-24	$24.99	$25.02	$24.48	$24.58	541,000	—	—	—	—	—
2018-07-23	$24.82	$24.94	$24.56	$24.92	459,200	—	—	—	—	—
2018-07-20	$24.77	$24.93	$24.61	$24.85	438,000	—	—	—	—	—
2018-07-19	$24.39	$24.79	$24.39	$24.74	319,800	—	—	—	—	—
2018-07-18	$24.29	$24.50	$24.19	$24.48	318,100	—	—	—	—	—
2018-07-17	$24.45	$24.48	$24.25	$24.30	391,300	—	—	—	—	—
2018-07-16	$24.61	$24.61	$24.32	$24.42	313,800	—	—	—	—	—
2018-07-13	$24.39	$24.65	$24.39	$24.55	195,300	—	—	—	—	—
2018-07-12	$24.42	$24.52	$24.15	$24.41	239,600	—	—	—	—	—
2018-07-11	$24.45	$24.62	$24.31	$24.33	326,600	—	—	—	—	—
2018-07-10	$24.62	$25.02	$24.54	$24.58	549,100	—	—	—	—	—
2018-07-09	$24.90	$24.90	$24.40	$24.58	559,400	—	—	—	—	—
2018-07-06	$24.77	$24.87	$24.70	$24.85	412,700	—	—	—	—	—
2018-07-05	$24.81	$24.81	$24.41	$24.72	380,900	—	—	—	—	—
2018-07-03	$24.16	$24.89	$24.11	$24.78	413,300	—	—	—	—	—
2018-07-02	$24.25	$24.40	$23.80	$24.16	548,600	—	—	—	—	—
2018-06-29	$24.38	$24.57	$24.20	$24.36	698,900	—	—	—	—	—
2018-06-28	$24.33	$24.45	$24.23	$24.40	622,400	—	—	—	$0.28	—
2018-06-27	$24.76	$24.81	$24.58	$24.60	751,700	—	—	—	—	—
2018-06-26	$24.61	$24.85	$24.42	$24.72	752,300	—	—	—	—	—
2018-06-25	$24.63	$24.74	$24.42	$24.55	577,600	—	—	—	—	—
2018-06-22	$25.09	$25.16	$24.58	$24.82	1,235,200	—	—	—	—	—
2018-06-21	$24.70	$25.05	$24.52	$25.00	891,200	—	—	—	—	—
2018-06-20	$24.21	$24.83	$24.17	$24.71	919,400	—	—	—	—	—
2018-06-19	$24.06	$24.54	$24.03	$24.17	878,300	—	—	—	—	—
2018-06-18	$24.19	$24.39	$24.01	$24.18	423,000	—	—	—	—	—
2018-06-15	$24.45	$24.54	$24.26	$24.30	826,800	—	—	—	—	—
2018-06-14	$24.50	$24.58	$24.22	$24.46	807,300	—	—	—	—	—
2018-06-13	$24.71	$24.80	$24.31	$24.45	900,500	—	—	—	—	—
2018-06-12	$24.97	$25.04	$24.68	$24.72	668,100	—	—	—	—	—
2018-06-11	$25.08	$25.30	$24.80	$24.94	766,700	—	—	—	—	—
2018-06-08	$25.20	$25.51	$24.71	$25.13	929,200	—	—	—	—	—
2018-06-07	$25.74	$25.82	$25.45	$25.68	765,800	—	—	—	—	—
2018-06-06	$25.60	$25.85	$25.52	$25.74	645,500	—	—	—	—	—
2018-06-05	$25.68	$25.71	$25.48	$25.56	962,400	—	—	—	—	—
2018-06-04	$25.61	$25.90	$25.45	$25.67	1,915,500	—	—	—	—	—
2018-06-01	$25.67	$25.67	$25.32	$25.48	967,100	—	—	—	—	—
2018-05-31	$25.25	$25.42	$25.03	$25.17	983,000	—	—	—	—	—
2018-05-30	$25.11	$25.34	$25.07	$25.15	642,500	—	—	—	—	—
2018-05-29	$25.00	$25.25	$24.83	$25.07	651,400	—	—	—	—	—
2018-05-25	$24.98	$25.18	$24.90	$25.16	412,200	—	—	—	—	—
2018-05-24	$24.63	$24.97	$24.49	$24.93	774,000	—	—	—	—	—
2018-05-23	$24.19	$24.63	$24.19	$24.62	588,400	—	—	—	—	—
2018-05-22	$23.80	$24.18	$23.66	$24.13	4,657,000	—	—	—	—	—
2018-05-21	$23.71	$23.88	$23.59	$23.79	621,200	—	—	—	—	—
2018-05-18	$23.35	$23.59	$23.30	$23.54	623,200	—	—	—	—	—
2018-05-17	$23.23	$23.56	$23.17	$23.29	1,013,800	—	—	—	—	—
2018-05-16	$23.11	$23.29	$23.03	$23.16	621,500	—	—	—	—	—
2018-05-15	$22.76	$23.03	$22.71	$22.98	613,200	—	—	—	—	—
2018-05-14	$22.91	$23.03	$22.68	$22.90	640,700	—	—	—	—	—
2018-05-11	$23.09	$23.18	$22.87	$22.91	654,200	—	—	—	—	—
2018-05-10	$23.09	$23.24	$22.97	$23.05	735,200	—	—	—	—	—
2018-05-09	$22.71	$23.16	$22.56	$23.04	1,062,300	—	—	—	—	—
2018-05-08	$22.72	$22.91	$22.50	$22.73	1,116,300	—	—	—	—	—
2018-05-07	$22.34	$22.90	$22.34	$22.68	867,400	—	—	—	—	—
2018-05-04	$21.50	$22.30	$21.30	$22.25	672,000	—	—	—	—	—
2018-05-03	$20.77	$21.45	$20.34	$21.36	841,500	—	—	—	—	—
2018-05-02	$20.50	$20.57	$20.29	$20.43	615,700	—	—	—	—	—
2018-05-01	$20.59	$20.67	$20.35	$20.57	532,000	—	—	—	—	—
2018-04-30	$20.64	$20.72	$20.46	$20.59	386,800	—	—	—	—	—
2018-04-27	$20.54	$20.77	$20.47	$20.64	226,100	—	—	—	—	—
2018-04-26	$20.53	$20.61	$20.38	$20.47	432,700	—	—	—	—	—
2018-04-25	$20.47	$20.63	$20.35	$20.49	285,500	—	—	—	—	—
2018-04-24	$20.49	$20.62	$20.37	$20.49	245,500	—	—	—	—	—
2018-04-23	$20.53	$20.66	$20.30	$20.42	245,900	—	—	—	—	—
2018-04-20	$20.55	$20.64	$20.37	$20.49	395,300	—	—	—	—	—
2018-04-19	$20.65	$20.77	$20.50	$20.57	303,000	—	—	—	—	—
2018-04-18	$20.71	$20.74	$20.47	$20.65	290,700	—	—	—	—	—
2018-04-17	$20.54	$20.68	$20.41	$20.61	375,700	—	—	—	—	—
2018-04-16	$20.31	$20.57	$20.24	$20.44	434,800	—	—	—	—	—
2018-04-13	$20.22	$20.26	$20.04	$20.20	287,600	—	—	—	—	—
2018-04-12	$19.87	$20.25	$19.56	$20.14	469,000	—	—	—	—	—
2018-04-11	$19.39	$19.86	$19.36	$19.76	377,700	—	—	—	—	—
2018-04-10	$19.72	$19.72	$19.41	$19.45	362,900	—	—	—	—	—
2018-04-09	$20.04	$20.04	$19.51	$19.51	345,700	—	—	—	—	—
2018-04-06	$20.13	$20.31	$19.83	$19.94	367,900	—	—	—	—	—
2018-04-05	$20.34	$20.35	$20.06	$20.20	259,800	—	—	—	—	—
2018-04-04	$19.99	$20.30	$19.97	$20.27	428,500	—	—	—	—	—
2018-04-03	$19.69	$20.16	$19.51	$20.10	460,900	—	—	—	—	—
2018-04-02	$19.74	$19.95	$19.51	$19.64	455,500	—	—	—	—	—
2018-03-29	$19.89	$19.98	$19.67	$19.72	904,100	—	—	—	—	—
2018-03-28	$19.27	$20.12	$19.27	$19.85	570,200	—	—	—	$0.28	—
2018-03-27	$19.58	$19.62	$19.32	$19.40	422,700	—	—	—	—	—
2018-03-26	$19.51	$19.62	$19.33	$19.59	375,100	—	—	—	—	—
2018-03-23	$19.74	$19.74	$19.34	$19.34	419,600	—	—	—	—	—
2018-03-22	$19.80	$20.03	$19.66	$19.66	556,600	—	—	—	—	—
2018-03-21	$20.02	$20.02	$19.77	$19.89	350,200	—	—	—	—	—
2018-03-20	$20.21	$20.34	$19.92	$20.02	475,900	—	—	—	—	—
2018-03-19	$20.18	$20.26	$20.01	$20.24	381,800	—	—	—	—	—
2018-03-16	$20.11	$20.29	$19.95	$20.28	798,300	—	—	—	—	—
2018-03-15	$20.11	$20.11	$19.86	$20.07	579,000	—	—	—	—	—
2018-03-14	$20.14	$20.23	$19.92	$20.05	327,800	—	—	—	—	—
2018-03-13	$20.23	$20.32	$20.03	$20.10	392,400	—	—	—	—	—
2018-03-12	$20.29	$20.29	$20.00	$20.09	402,200	—	—	—	—	—
2018-03-09	$20.01	$20.22	$19.80	$20.22	396,800	—	—	—	—	—
2018-03-08	$20.13	$20.13	$19.73	$19.89	363,800	—	—	—	—	—
2018-03-07	$19.96	$20.15	$19.80	$20.04	566,500	—	—	—	—	—
2018-03-06	$19.83	$20.17	$19.73	$20.14	802,700	—	—	—	—	—
2018-03-05	$19.64	$19.81	$19.53	$19.80	670,900	—	—	—	—	—
2018-03-02	$19.35	$19.75	$19.18	$19.68	940,600	—	—	—	—	—
2018-03-01	$19.64	$19.69	$19.38	$19.51	523,700	—	—	—	—	—
2018-02-28	$19.83	$19.83	$19.32	$19.67	1,019,500	—	—	—	—	—
2018-02-27	$19.79	$20.00	$19.08	$19.10	705,800	—	—	—	—	—
2018-02-26	$19.91	$20.07	$19.69	$19.81	372,900	—	—	—	—	—
2018-02-23	$19.71	$19.85	$19.55	$19.83	439,800	—	—	—	—	—
2018-02-22	$19.70	$19.95	$19.51	$19.57	403,800	—	—	—	—	—
2018-02-21	$19.74	$20.00	$19.45	$19.60	582,200	—	—	—	—	—
2018-02-20	$20.22	$20.35	$19.74	$19.81	468,500	—	—	—	—	—
2018-02-16	$20.18	$20.42	$20.17	$20.25	265,900	—	—	—	—	—
2018-02-15	$20.49	$20.54	$20.17	$20.24	425,600	—	—	—	—	—
2018-02-14	$19.94	$20.41	$19.85	$20.38	423,200	—	—	—	—	—
2018-02-13	$19.96	$20.19	$19.81	$20.13	304,000	—	—	—	—	—
2018-02-12	$20.04	$20.16	$19.23	$20.09	609,700	—	—	—	—	—
2018-02-09	$19.77	$20.18	$19.37	$20.00	752,300	—	—	—	—	—
2018-02-08	$20.44	$20.45	$19.54	$19.57	431,600	—	—	—	—	—
2018-02-07	$20.59	$20.88	$20.37	$20.41	358,500	—	—	—	—	—
2018-02-06	$20.28	$20.67	$19.97	$20.60	545,800	—	—	—	—	—
2018-02-05	$21.45	$21.69	$20.50	$20.56	493,400	—	—	—	—	—
2018-02-02	$21.94	$22.07	$21.41	$21.60	413,200	—	—	—	—	—
2018-02-01	$22.17	$22.40	$21.96	$22.08	353,100	—	—	—	—	—
2018-01-31	$22.13	$22.23	$21.96	$22.20	501,700	—	—	—	—	—
2018-01-30	$22.16	$22.22	$21.96	$22.00	307,900	—	—	—	—	—
2018-01-29	$22.45	$22.45	$22.20	$22.24	243,000	—	—	—	—	—
2018-01-26	$22.74	$22.74	$22.36	$22.50	169,600	—	—	—	—	—
2018-01-25	$22.65	$22.71	$22.48	$22.63	395,900	—	—	—	—	—
2018-01-24	$22.50	$22.72	$22.35	$22.53	422,000	—	—	—	—	—
2018-01-23	$22.46	$22.59	$22.30	$22.47	373,100	—	—	—	—	—
2018-01-22	$22.43	$22.50	$22.29	$22.44	310,100	—	—	—	—	—
2018-01-19	$22.25	$22.57	$22.20	$22.45	366,700	—	—	—	—	—
2018-01-18	$22.60	$22.60	$22.21	$22.29	534,100	—	—	—	—	—
2018-01-17	$22.10	$22.62	$21.92	$22.62	572,300	—	—	—	—	—
2018-01-16	$22.04	$22.30	$21.95	$21.98	473,900	—	—	—	—	—
2018-01-12	$21.99	$22.08	$21.86	$21.94	306,300	—	—	—	—	—
2018-01-11	$21.76	$22.04	$21.75	$21.91	498,600	—	—	—	—	—
2018-01-10	$21.30	$21.87	$21.22	$21.76	521,400	—	—	—	—	—
2018-01-09	$21.54	$21.65	$21.30	$21.35	283,500	—	—	—	—	—
2018-01-08	$21.38	$21.61	$21.31	$21.52	320,700	—	—	—	—	—
2018-01-05	$21.45	$21.48	$21.25	$21.41	446,900	—	—	—	—	—
2018-01-04	$21.73	$21.82	$21.35	$21.35	353,000	—	—	—	—	—
2018-01-03	$21.92	$22.10	$21.65	$21.68	383,100	—	—	—	—	—
2018-01-02	$21.67	$22.02	$21.45	$21.93	497,100	—	—	—	—	—
2017-12-29	$22.08	$22.08	$21.56	$21.59	499,800	—	—	—	—	—
2017-12-28	$21.88	$22.08	$21.79	$22.05	314,600	—	—	—	$0.28	—
2017-12-27	$22.17	$22.27	$22.06	$22.10	297,000	—	—	—	—	—
2017-12-26	$22.15	$22.35	$22.12	$22.13	195,800	—	—	—	—	—
2017-12-22	$22.03	$22.18	$21.95	$22.11	358,400	—	—	—	—	—
2017-12-21	$22.15	$22.21	$22.05	$22.10	277,400	—	—	—	—	—
2017-12-20	$22.30	$22.34	$22.01	$22.09	467,300	—	—	—	—	—
2017-12-19	$22.62	$22.73	$22.26	$22.32	700,800	—	—	—	—	—
2017-12-18	$22.41	$22.76	$22.41	$22.57	424,700	—	—	—	—	—
2017-12-15	$22.15	$22.63	$22.15	$22.28	2,450,400	—	—	—	—	—
2017-12-14	$22.00	$22.25	$21.86	$22.11	580,400	—	—	—	—	—
2017-12-13	$21.50	$22.11	$21.50	$22.07	829,200	—	—	—	—	—
2017-12-12	$21.47	$21.77	$21.45	$21.51	511,500	—	—	—	—	—
2017-12-11	$21.49	$21.54	$21.33	$21.46	354,600	—	—	—	—	—
2017-12-08	$21.44	$21.59	$21.34	$21.46	306,600	—	—	—	—	—
2017-12-07	$21.42	$21.58	$21.32	$21.42	358,800	—	—	—	—	—
2017-12-06	$21.55	$21.72	$21.36	$21.50	266,600	—	—	—	—	—
2017-12-05	$21.66	$21.78	$21.51	$21.58	391,000	—	—	—	—	—
2017-12-04	$21.85	$22.12	$21.63	$21.64	370,100	—	—	—	—	—
2017-12-01	$22.02	$22.12	$21.41	$21.77	430,100	—	—	—	—	—
2017-11-30	$22.04	$22.12	$21.87	$21.99	515,500	—	—	—	—	—
2017-11-29	$21.75	$22.18	$21.67	$21.98	467,000	—	—	—	—	—
2017-11-28	$21.81	$21.94	$21.51	$21.82	523,200	—	—	—	—	—
2017-11-27	$21.88	$22.03	$21.79	$21.83	451,700	—	—	—	—	—
2017-11-24	$21.95	$21.98	$21.76	$21.90	145,000	—	—	—	—	—
2017-11-22	$22.00	$22.14	$21.76	$21.83	238,100	—	—	—	—	—
2017-11-21	$21.62	$22.00	$21.58	$21.99	438,800	—	—	—	—	—
2017-11-20	$21.85	$21.86	$21.48	$21.54	537,300	—	—	—	—	—
2017-11-17	$21.81	$21.89	$21.68	$21.81	393,000	—	—	—	—	—
2017-11-16	$21.60	$21.92	$21.48	$21.91	372,800	—	—	—	—	—
2017-11-15	$21.47	$21.68	$21.35	$21.54	504,500	—	—	—	—	—
2017-11-14	$21.59	$21.65	$21.29	$21.59	441,600	—	—	—	—	—
2017-11-13	$21.62	$21.71	$21.36	$21.69	462,200	—	—	—	—	—
2017-11-10	$21.64	$21.93	$21.60	$21.68	530,500	—	—	—	—	—
2017-11-09	$21.74	$21.98	$21.50	$21.70	371,200	—	—	—	—	—
2017-11-08	$21.19	$21.88	$21.06	$21.84	605,900	—	—	—	—	—
2017-11-07	$22.04	$22.29	$20.97	$21.23	694,700	—	—	—	—	—
2017-11-06	$21.89	$22.10	$21.79	$22.04	1,008,300	—	—	—	—	—
2017-11-03	$21.83	$21.95	$21.69	$21.83	269,500	—	—	—	—	—
2017-11-02	$21.80	$21.95	$21.59	$21.93	553,700	—	—	—	—	—
2017-11-01	$21.82	$21.92	$21.61	$21.81	325,300	—	—	—	—	—
2017-10-31	$21.37	$21.88	$21.24	$21.76	568,200	—	—	—	—	—
2017-10-30	$21.46	$21.55	$21.24	$21.35	433,800	—	—	—	—	—
2017-10-27	$21.58	$21.76	$21.37	$21.58	488,400	—	—	—	—	—
2017-10-26	$21.74	$21.86	$21.51	$21.59	450,300	—	—	—	—	—
2017-10-25	$21.81	$21.87	$21.65	$21.72	358,000	—	—	—	—	—
2017-10-24	$21.67	$21.88	$21.56	$21.86	522,500	—	—	—	—	—
2017-10-23	$22.06	$22.06	$21.55	$21.58	508,600	—	—	—	—	—
2017-10-20	$22.30	$22.30	$21.87	$22.03	639,300	—	—	—	—	—
2017-10-19	$21.89	$22.20	$21.77	$22.19	579,900	—	—	—	—	—
2017-10-18	$21.85	$22.03	$21.77	$22.00	347,400	—	—	—	—	—
2017-10-17	$22.01	$22.10	$21.65	$21.80	510,900	—	—	—	—	—
2017-10-16	$22.04	$22.14	$21.90	$22.02	567,200	—	—	—	—	—
2017-10-13	$22.15	$22.17	$21.84	$21.97	587,500	—	—	—	—	—
2017-10-12	$21.94	$22.07	$21.74	$22.00	641,900	—	—	—	—	—
2017-10-11	$21.88	$22.10	$21.88	$21.96	927,000	—	—	—	—	—
2017-10-10	$21.65	$21.89	$21.65	$21.88	772,400	—	—	—	—	—
2017-10-09	$21.39	$21.76	$21.39	$21.62	499,600	—	—	—	—	—
2017-10-06	$21.10	$21.49	$21.08	$21.39	1,155,200	—	—	—	—	—
2017-10-05	$20.99	$21.25	$20.93	$21.12	597,600	—	—	—	—	—
2017-10-04	$20.94	$21.00	$20.79	$20.95	653,500	—	—	—	—	—
2017-10-03	$21.10	$21.11	$20.77	$20.98	662,900	—	—	—	—	—
2017-10-02	$21.05	$21.25	$21.01	$21.09	394,400	—	—	—	—	—
2017-09-29	$21.15	$21.19	$20.98	$21.05	611,600	—	—	—	—	—
2017-09-28	$20.95	$21.13	$20.76	$21.11	508,700	—	—	—	$0.28	—
2017-09-27	$21.08	$21.22	$20.85	$21.19	676,500	—	—	—	—	—
2017-09-26	$21.00	$21.13	$20.83	$20.99	506,600	—	—	—	—	—
2017-09-25	$20.90	$21.21	$20.89	$21.02	554,000	—	—	—	—	—
2017-09-22	$20.64	$20.86	$20.63	$20.85	653,100	—	—	—	—	—
2017-09-21	$20.80	$20.97	$20.59	$20.60	499,500	—	—	—	—	—
2017-09-20	$20.69	$20.90	$20.55	$20.76	683,800	—	—	—	—	—
2017-09-19	$20.57	$20.74	$20.51	$20.63	395,800	—	—	—	—	—
2017-09-18	$20.57	$20.66	$20.47	$20.57	383,900	—	—	—	—	—
2017-09-15	$21.10	$21.10	$20.19	$20.55	945,200	—	—	—	—	—
2017-09-14	$20.34	$20.46	$20.21	$20.32	457,800	—	—	—	—	—
2017-09-13	$20.14	$20.34	$20.06	$20.34	426,600	—	—	—	—	—
2017-09-12	$20.13	$20.35	$20.04	$20.13	302,000	—	—	—	—	—
2017-09-11	$20.06	$20.23	$20.03	$20.15	685,400	—	—	—	—	—
2017-09-08	$19.66	$20.09	$19.62	$19.95	499,300	—	—	—	—	—
2017-09-07	$19.76	$19.92	$19.66	$19.79	362,500	—	—	—	—	—
2017-09-06	$19.58	$19.81	$19.55	$19.75	376,200	—	—	—	—	—
2017-09-05	$20.04	$20.09	$19.48	$19.53	490,700	—	—	—	—	—
2017-09-01	$20.00	$20.10	$19.83	$20.01	527,500	—	—	—	—	—
2017-08-31	$19.79	$20.10	$19.69	$19.96	1,110,500	—	—	—	—	—
2017-08-30	$19.35	$19.75	$19.28	$19.70	1,194,600	—	—	—	—	—
2017-08-29	$19.27	$19.44	$19.16	$19.36	529,700	—	—	—	—	—
2017-08-28	$19.55	$19.65	$19.18	$19.31	567,500	—	—	—	—	—
2017-08-25	$19.59	$19.72	$19.45	$19.58	469,900	—	—	—	—	—
2017-08-24	$19.61	$19.73	$19.45	$19.49	710,400	—	—	—	—	—
2017-08-23	$19.67	$19.87	$19.53	$19.54	373,500	—	—	—	—	—
2017-08-22	$19.74	$19.90	$19.68	$19.74	568,200	—	—	—	—	—
2017-08-21	$19.55	$19.74	$19.38	$19.73	398,400	—	—	—	—	—
2017-08-18	$19.62	$19.84	$19.49	$19.54	607,400	—	—	—	—	—
2017-08-17	$19.79	$19.95	$19.65	$19.75	436,300	—	—	—	—	—
2017-08-16	$19.66	$19.90	$19.33	$19.83	318,700	—	—	—	—	—
2017-08-15	$19.75	$19.75	$19.49	$19.65	285,700	—	—	—	—	—
2017-08-14	$19.62	$19.81	$19.58	$19.77	449,200	—	—	—	—	—
2017-08-11	$19.40	$19.58	$19.29	$19.50	401,100	—	—	—	—	—
2017-08-10	$19.48	$19.65	$19.33	$19.54	436,600	—	—	—	—	—
2017-08-09	$19.95	$19.97	$19.40	$19.52	433,400	—	—	—	—	—
2017-08-08	$20.10	$20.64	$19.84	$19.96	532,100	—	—	—	—	—
2017-08-07	$20.12	$20.13	$19.90	$20.00	387,200	—	—	—	—	—
2017-08-04	$19.87	$20.12	$19.83	$20.11	357,900	—	—	—	—	—
2017-08-03	$20.20	$20.20	$19.80	$19.90	312,200	—	—	—	—	—
2017-08-02	$20.45	$20.45	$20.00	$20.15	351,200	—	—	—	—	—
2017-08-01	$20.36	$20.59	$20.35	$20.50	430,200	—	—	—	—	—
2017-07-31	$20.30	$20.35	$20.02	$20.32	377,300	—	—	—	—	—
2017-07-28	$20.14	$20.27	$20.06	$20.25	300,000	—	—	—	—	—
2017-07-27	$20.12	$20.38	$20.06	$20.20	338,100	—	—	—	—	—
2017-07-26	$20.18	$20.27	$19.98	$20.15	439,400	—	—	—	—	—
2017-07-25	$20.10	$20.19	$19.95	$20.15	501,800	—	—	—	—	—
2017-07-24	$20.01	$20.08	$19.82	$20.04	434,900	—	—	—	—	—
2017-07-21	$20.25	$20.25	$19.88	$20.01	417,800	—	—	—	—	—
2017-07-20	$20.31	$20.31	$20.02	$20.10	487,000	—	—	—	—	—
2017-07-19	$20.12	$20.43	$20.09	$20.37	566,100	—	—	—	—	—
2017-07-18	$20.13	$20.23	$19.93	$20.06	576,500	—	—	—	—	—
2017-07-17	$19.70	$20.25	$19.57	$20.18	716,400	—	—	—	—	—
2017-07-14	$19.81	$19.90	$19.63	$19.70	526,100	—	—	—	—	—
2017-07-13	$19.75	$19.82	$19.62	$19.81	422,900	—	—	—	—	—
2017-07-12	$19.74	$19.93	$19.59	$19.75	418,100	—	—	—	—	—
2017-07-11	$19.44	$19.72	$19.33	$19.65	769,700	—	—	—	—	—
2017-07-10	$19.55	$19.72	$19.43	$19.49	884,500	—	—	—	—	—
2017-07-07	$19.46	$19.69	$19.29	$19.55	442,100	—	—	—	—	—
2017-07-06	$19.51	$19.68	$19.39	$19.44	507,700	—	—	—	—	—
2017-07-05	$19.70	$19.81	$19.49	$19.64	509,400	—	—	—	—	—
2017-07-03	$19.48	$19.74	$19.44	$19.73	256,100	—	—	—	—	—
2017-06-30	$19.49	$19.60	$19.29	$19.37	645,100	—	—	—	—	—
2017-06-29	$19.73	$19.74	$19.26	$19.49	600,200	—	—	—	—	—
2017-06-28	$19.64	$20.12	$19.64	$19.73	675,500	—	—	—	$0.28	—
2017-06-27	$19.95	$19.98	$19.74	$19.86	837,200	—	—	—	—	—
2017-06-26	$19.88	$20.09	$19.78	$19.97	426,300	—	—	—	—	—
2017-06-23	$19.69	$19.90	$19.58	$19.88	1,524,000	—	—	—	—	—
2017-06-22	$19.70	$19.87	$19.57	$19.64	686,900	—	—	—	—	—
2017-06-21	$20.00	$20.14	$19.67	$19.70	513,900	—	—	—	—	—
2017-06-20	$20.00	$20.13	$19.81	$19.99	595,600	—	—	—	—	—
2017-06-19	$20.06	$20.13	$19.93	$20.01	1,072,600	—	—	—	—	—
2017-06-16	$19.73	$20.06	$19.64	$20.02	1,466,100	—	—	—	—	—
2017-06-15	$19.60	$19.88	$19.55	$19.84	550,000	—	—	—	—	—
2017-06-14	$20.00	$20.00	$19.69	$19.78	658,900	—	—	—	—	—
2017-06-13	$19.70	$19.99	$19.50	$19.97	798,700	—	—	—	—	—
2017-06-12	$19.87	$20.00	$19.60	$19.73	827,300	—	—	—	—	—
2017-06-09	$19.31	$20.07	$19.31	$19.85	1,635,900	—	—	—	—	—
2017-06-08	$18.95	$19.36	$18.67	$19.29	592,400	—	—	—	—	—
2017-06-07	$19.00	$19.05	$18.83	$18.93	608,500	—	—	—	—	—
2017-06-06	$18.69	$19.10	$18.56	$19.01	986,300	—	—	—	—	—
2017-06-05	$18.09	$18.77	$18.09	$18.73	2,322,800	—	—	—	—	—
2017-06-02	$18.00	$18.06	$17.93	$18.06	1,903,700	—	—	—	—	—
2017-06-01	$17.92	$17.98	$17.76	$17.97	1,468,500	—	—	—	—	—
2017-05-31	$17.90	$17.99	$17.78	$17.90	1,275,300	—	—	—	—	—
2017-05-30	$17.89	$17.89	$17.65	$17.72	362,800	—	—	—	—	—
2017-05-26	$17.84	$17.92	$17.73	$17.90	520,900	—	—	—	—	—
2017-05-25	$18.00	$18.05	$17.59	$17.85	626,000	—	—	—	—	—
2017-05-24	$17.86	$18.11	$17.83	$18.00	1,046,100	—	—	—	—	—
2017-05-23	$17.93	$18.08	$17.81	$17.84	534,100	—	—	—	—	—
2017-05-22	$17.95	$17.96	$17.76	$17.90	557,900	—	—	—	—	—
2017-05-19	$17.84	$17.99	$17.76	$17.90	947,500	—	—	—	—	—
2017-05-18	$17.52	$17.92	$17.42	$17.82	633,500	—	—	—	—	—
2017-05-17	$17.48	$17.73	$17.40	$17.51	611,500	—	—	—	—	—
2017-05-16	$17.87	$17.94	$17.66	$17.67	488,100	—	—	—	—	—
2017-05-15	$17.97	$18.04	$17.75	$17.83	426,600	—	—	—	—	—
2017-05-12	$18.00	$18.00	$17.82	$17.87	494,900	—	—	—	—	—
2017-05-11	$18.13	$18.17	$17.73	$18.04	386,700	—	—	—	—	—
2017-05-10	$17.76	$18.18	$17.76	$18.18	523,800	—	—	—	—	—
2017-05-09	$18.04	$18.40	$17.60	$17.78	559,500	—	—	—	—	—
2017-05-08	$17.97	$18.05	$17.68	$17.94	507,500	—	—	—	—	—
2017-05-05	$17.73	$17.98	$17.66	$17.98	335,200	—	—	—	—	—
2017-05-04	$17.71	$17.71	$17.33	$17.69	338,700	—	—	—	—	—
2017-05-03	$17.77	$17.86	$17.57	$17.71	335,500	—	—	—	—	—
2017-05-02	$17.65	$17.85	$17.45	$17.80	311,100	—	—	—	—	—
2017-05-01	$17.49	$17.76	$17.39	$17.64	346,100	—	—	—	—	—
2017-04-28	$17.90	$17.90	$17.28	$17.46	460,600	—	—	—	—	—
2017-04-27	$17.96	$18.12	$17.80	$17.88	321,200	—	—	—	—	—
2017-04-26	$17.67	$18.08	$17.59	$17.94	428,600	—	—	—	—	—
2017-04-25	$17.58	$17.82	$17.45	$17.70	291,900	—	—	—	—	—
2017-04-24	$17.63	$17.63	$17.30	$17.48	332,700	—	—	—	—	—
2017-04-21	$17.50	$17.54	$17.34	$17.45	432,100	—	—	—	—	—
2017-04-20	$17.46	$17.55	$17.25	$17.53	272,600	—	—	—	—	—
2017-04-19	$17.32	$17.55	$17.22	$17.41	344,900	—	—	—	—	—
2017-04-18	$17.19	$17.32	$17.11	$17.26	258,100	—	—	—	—	—
2017-04-17	$17.11	$17.27	$17.00	$17.27	231,200	—	—	—	—	—
2017-04-13	$17.00	$17.15	$16.84	$17.07	370,600	—	—	—	—	—
2017-04-12	$17.21	$17.28	$16.87	$17.02	341,600	—	—	—	—	—
2017-04-11	$16.92	$17.34	$16.92	$17.28	493,900	—	—	—	—	—
2017-04-10	$16.69	$17.04	$16.66	$16.97	363,500	—	—	—	—	—
2017-04-07	$16.93	$17.03	$16.66	$16.69	431,600	—	—	—	—	—
2017-04-06	$16.62	$17.00	$16.50	$16.99	392,700	—	—	—	—	—
2017-04-05	$16.88	$17.09	$16.67	$16.70	322,400	—	—	—	—	—
2017-04-04	$16.61	$16.81	$16.49	$16.81	420,500	—	—	—	—	—
2017-04-03	$17.11	$17.11	$16.56	$16.65	402,500	—	—	—	—	—
2017-03-31	$16.85	$17.18	$16.82	$17.07	759,000	—	—	—	—	—
2017-03-30	$16.69	$16.92	$16.64	$16.86	361,100	—	—	—	—	—
2017-03-29	$16.26	$16.75	$16.26	$16.70	433,300	—	—	—	$0.28	—
2017-03-28	$16.47	$16.57	$16.21	$16.57	484,300	—	—	—	—	—
2017-03-27	$16.43	$16.57	$16.34	$16.56	296,100	—	—	—	—	—
2017-03-24	$16.61	$16.81	$16.55	$16.59	270,100	—	—	—	—	—
2017-03-23	$16.54	$16.86	$16.45	$16.58	260,000	—	—	—	—	—
2017-03-22	$16.54	$16.61	$16.25	$16.56	394,300	—	—	—	—	—
2017-03-21	$16.93	$16.98	$16.51	$16.55	375,300	—	—	—	—	—
2017-03-20	$17.10	$17.23	$16.77	$16.85	272,900	—	—	—	—	—
2017-03-17	$17.17	$17.19	$16.90	$17.10	817,500	—	—	—	—	—
2017-03-16	$17.02	$17.24	$16.90	$17.15	373,000	—	—	—	—	—
2017-03-15	$16.57	$17.12	$16.55	$17.03	474,100	—	—	—	—	—
2017-03-14	$16.43	$16.57	$16.31	$16.51	315,100	—	—	—	—	—
2017-03-13	$16.58	$16.74	$16.42	$16.51	301,600	—	—	—	—	—
2017-03-10	$16.58	$16.66	$16.37	$16.58	456,300	—	—	—	—	—
2017-03-09	$16.61	$16.88	$16.44	$16.47	398,200	—	—	—	—	—
2017-03-08	$16.98	$16.99	$16.56	$16.58	388,900	—	—	—	—	—
2017-03-07	$17.34	$17.35	$16.93	$16.98	485,500	—	—	—	—	—
2017-03-06	$16.77	$17.04	$16.59	$16.97	478,900	—	—	—	—	—
2017-03-03	$17.44	$17.47	$16.62	$16.80	549,000	—	—	—	—	—
2017-03-02	$17.74	$17.75	$17.29	$17.46	502,500	—	—	—	—	—
2017-03-01	$17.61	$17.96	$17.56	$17.74	577,300	—	—	—	—	—
2017-02-28	$18.28	$18.35	$17.47	$17.57	1,117,700	—	—	—	—	—
2017-02-27	$18.27	$18.50	$18.22	$18.36	471,600	—	—	—	—	—
2017-02-24	$18.15	$18.30	$18.05	$18.30	331,400	—	—	—	—	—
2017-02-23	$18.37	$18.37	$18.10	$18.27	338,800	—	—	—	—	—
2017-02-22	$18.60	$18.65	$18.27	$18.35	262,000	—	—	—	—	—
2017-02-21	$18.21	$18.64	$18.12	$18.61	333,100	—	—	—	—	—
2017-02-17	$18.40	$18.40	$18.02	$18.23	302,100	—	—	—	—	—
2017-02-16	$18.43	$18.72	$18.27	$18.37	310,700	—	—	—	—	—
2017-02-15	$18.21	$18.44	$18.11	$18.43	456,100	—	—	—	—	—
2017-02-14	$18.30	$18.37	$18.13	$18.35	383,600	—	—	—	—	—
2017-02-13	$18.34	$18.36	$18.21	$18.30	295,400	—	—	—	—	—
2017-02-10	$18.34	$18.43	$18.24	$18.31	295,000	—	—	—	—	—
2017-02-09	$18.25	$18.34	$18.22	$18.31	339,300	—	—	—	—	—
2017-02-08	$18.20	$18.32	$17.95	$18.22	252,600	—	—	—	—	—
2017-02-07	$18.35	$18.48	$18.17	$18.25	262,100	—	—	—	—	—
2017-02-06	$18.30	$18.41	$18.24	$18.29	279,600	—	—	—	—	—
2017-02-03	$18.35	$18.61	$18.29	$18.36	405,600	—	—	—	—	—
2017-02-02	$18.19	$18.29	$18.05	$18.23	305,200	—	—	—	—	—
2017-02-01	$18.40	$18.73	$18.18	$18.24	291,900	—	—	—	—	—
2017-01-31	$18.12	$18.39	$18.07	$18.35	505,400	—	—	—	—	—
2017-01-30	$18.87	$18.87	$18.19	$18.24	375,400	—	—	—	—	—
2017-01-27	$19.24	$19.24	$18.76	$18.89	329,700	—	—	—	—	—
2017-01-26	$19.08	$19.31	$19.08	$19.19	286,200	—	—	—	—	—
2017-01-25	$19.10	$19.30	$18.99	$19.08	251,200	—	—	—	—	—
2017-01-24	$18.90	$19.17	$18.83	$19.06	290,200	—	—	—	—	—
2017-01-23	$18.70	$18.87	$18.65	$18.84	269,500	—	—	—	—	—
2017-01-20	$18.62	$18.85	$18.62	$18.67	302,600	—	—	—	—	—
2017-01-19	$18.90	$18.90	$18.48	$18.62	269,400	—	—	—	—	—
2017-01-18	$18.92	$19.10	$18.68	$18.87	366,200	—	—	—	—	—
2017-01-17	$18.79	$19.00	$18.61	$18.81	416,000	—	—	—	—	—
2017-01-13	$18.81	$18.93	$18.75	$18.84	201,800	—	—	—	—	—
2017-01-12	$18.77	$18.78	$18.32	$18.67	359,400	—	—	—	—	—
2017-01-11	$19.10	$19.38	$18.73	$18.76	561,900	—	—	—	—	—
2017-01-10	$19.12	$19.48	$19.05	$19.15	553,700	—	—	—	—	—
2017-01-09	$18.99	$19.08	$18.73	$19.05	446,500	—	—	—	—	—
2017-01-06	$18.98	$19.25	$18.85	$19.06	665,100	—	—	—	—	—
2017-01-05	$19.50	$19.50	$18.93	$18.99	406,800	—	—	—	—	—
2017-01-04	$19.61	$19.61	$19.48	$19.58	573,200	—	—	—	—	—
2017-01-03	$19.51	$19.79	$19.46	$19.57	281,500	—	—	—	—	—
2016-12-30	$19.39	$19.50	$19.27	$19.42	648,600	—	—	—	—	—
2016-12-29	$19.23	$19.50	$19.23	$19.40	263,100	—	—	—	—	—
2016-12-28	$19.03	$19.34	$18.94	$19.23	478,600	—	—	—	$0.28	—
2016-12-27	$19.37	$19.48	$19.30	$19.36	213,700	—	—	—	—	—
2016-12-23	$19.36	$19.46	$19.27	$19.38	419,300	—	—	—	—	—
2016-12-22	$19.35	$19.49	$19.19	$19.36	401,000	—	—	—	—	—
2016-12-21	$19.57	$19.62	$19.28	$19.37	649,600	—	—	—	—	—
2016-12-20	$19.56	$19.87	$19.51	$19.60	496,700	—	—	—	—	—
2016-12-19	$19.60	$19.80	$19.45	$19.52	678,700	—	—	—	—	—
2016-12-16	$19.51	$19.78	$19.42	$19.62	2,300,600	—	—	—	—	—
2016-12-15	$19.11	$19.43	$18.91	$19.24	573,600	—	—	—	—	—
2016-12-14	$19.56	$19.59	$18.94	$19.06	696,500	—	—	—	—	—
2016-12-13	$19.04	$19.45	$19.04	$19.38	447,600	—	—	—	—	—
2016-12-12	$19.49	$19.60	$19.15	$19.35	553,900	—	—	—	—	—
2016-12-09	$19.24	$19.48	$19.05	$19.47	486,400	—	—	—	—	—
2016-12-08	$18.88	$19.24	$18.73	$19.15	598,700	—	—	—	—	—
2016-12-07	$18.41	$18.95	$18.26	$18.90	403,300	—	—	—	—	—
2016-12-06	$18.04	$18.40	$17.90	$18.36	397,400	—	—	—	—	—
2016-12-05	$17.71	$18.19	$17.66	$18.05	639,800	—	—	—	—	—
2016-12-02	$17.66	$17.75	$17.45	$17.57	381,700	—	—	—	—	—
2016-12-01	$17.43	$17.68	$17.32	$17.59	434,600	—	—	—	—	—
2016-11-30	$17.43	$17.62	$17.35	$17.50	735,200	—	—	—	—	—
2016-11-29	$17.33	$17.52	$17.21	$17.42	317,300	—	—	—	—	—
2016-11-28	$17.50	$17.69	$17.29	$17.32	286,900	—	—	—	—	—
2016-11-25	$17.39	$17.55	$17.35	$17.55	208,200	—	—	—	—	—
2016-11-23	$17.34	$17.45	$17.25	$17.40	244,900	—	—	—	—	—
2016-11-22	$17.26	$17.45	$17.15	$17.45	441,600	—	—	—	—	—
2016-11-21	$17.10	$17.25	$17.08	$17.20	314,800	—	—	—	—	—
2016-11-18	$16.83	$17.09	$16.83	$17.07	317,800	—	—	—	—	—
2016-11-17	$17.25	$17.37	$16.83	$16.87	496,400	—	—	—	—	—
2016-11-16	$17.12	$17.38	$17.07	$17.23	344,000	—	—	—	—	—
2016-11-15	$17.28	$17.34	$16.88	$17.12	375,400	—	—	—	—	—
2016-11-14	$16.73	$17.36	$16.62	$17.29	667,000	—	—	—	—	—
2016-11-11	$16.05	$16.78	$15.98	$16.72	506,900	—	—	—	—	—
2016-11-10	$16.00	$16.21	$15.66	$16.05	529,600	—	—	—	—	—
2016-11-09	$15.30	$16.00	$15.15	$15.91	523,300	—	—	—	—	—
2016-11-08	$15.77	$15.84	$15.32	$15.57	411,500	—	—	—	—	—
2016-11-07	$15.00	$16.03	$15.00	$15.98	517,200	—	—	—	—	—
2016-11-04	$15.29	$15.54	$15.21	$15.45	511,700	—	—	—	—	—
2016-11-03	$15.43	$15.57	$15.28	$15.30	598,300	—	—	—	—	—
2016-11-02	$15.45	$15.55	$15.31	$15.39	321,400	—	—	—	—	—
2016-11-01	$15.61	$15.65	$15.28	$15.47	427,500	—	—	—	—	—
2016-10-31	$15.48	$15.69	$15.48	$15.61	630,700	—	—	—	—	—
2016-10-28	$15.38	$15.52	$15.36	$15.48	272,300	—	—	—	—	—
2016-10-27	$15.60	$15.60	$15.34	$15.37	321,700	—	—	—	—	—
2016-10-26	$15.72	$15.84	$15.47	$15.55	342,800	—	—	—	—	—
2016-10-25	$15.86	$15.96	$15.70	$15.85	269,900	—	—	—	—	—
2016-10-24	$15.80	$16.06	$15.76	$15.95	355,700	—	—	—	—	—
2016-10-21	$15.62	$15.83	$15.53	$15.74	248,100	—	—	—	—	—
2016-10-20	$15.94	$16.00	$15.61	$15.77	335,900	—	—	—	—	—
2016-10-19	$15.73	$16.00	$15.71	$15.98	382,500	—	—	—	—	—
2016-10-18	$15.61	$15.88	$15.51	$15.71	254,600	—	—	—	—	—
2016-10-17	$15.51	$15.58	$15.44	$15.47	255,300	—	—	—	—	—
2016-10-14	$15.61	$15.61	$15.39	$15.50	389,300	—	—	—	—	—
2016-10-13	$15.35	$15.60	$15.24	$15.55	374,300	—	—	—	—	—
2016-10-12	$15.33	$15.55	$15.32	$15.42	231,200	—	—	—	—	—
2016-10-11	$15.41	$15.52	$15.19	$15.32	384,200	—	—	—	—	—
2016-10-10	$15.20	$15.46	$15.13	$15.44	240,700	—	—	—	—	—
2016-10-07	$15.25	$15.49	$15.06	$15.12	328,200	—	—	—	—	—
2016-10-06	$14.96	$15.25	$14.84	$15.21	430,400	—	—	—	—	—
2016-10-05	$15.18	$15.24	$14.93	$14.98	384,200	—	—	—	—	—
2016-10-04	$15.08	$15.18	$14.97	$15.10	378,300	—	—	—	—	—
2016-10-03	$15.10	$15.13	$14.94	$15.06	417,100	—	—	—	—	—
2016-09-30	$15.08	$15.31	$14.93	$15.18	747,300	—	—	—	—	—
2016-09-29	$15.20	$15.23	$15.01	$15.01	419,700	—	—	—	—	—
2016-09-28	$14.88	$15.24	$14.88	$15.24	559,000	—	—	—	$0.28	—
2016-09-27	$15.46	$15.46	$15.02	$15.11	714,300	—	—	—	—	—
2016-09-26	$16.02	$16.11	$15.44	$15.48	766,100	—	—	—	—	—
2016-09-23	$16.17	$16.32	$15.95	$16.11	450,300	—	—	—	—	—
2016-09-22	$15.96	$16.29	$15.95	$16.27	343,700	—	—	—	—	—
2016-09-21	$15.60	$15.87	$15.44	$15.85	469,900	—	—	—	—	—
2016-09-20	$15.67	$15.67	$15.47	$15.55	570,900	—	—	—	—	—
2016-09-19	$15.61	$15.73	$15.44	$15.58	427,900	—	—	—	—	—
2016-09-16	$15.47	$15.57	$15.36	$15.49	722,300	—	—	—	—	—
2016-09-15	$15.47	$15.61	$15.40	$15.50	283,800	—	—	—	—	—
2016-09-14	$15.57	$15.61	$15.37	$15.45	468,300	—	—	—	—	—
2016-09-13	$15.88	$15.88	$15.45	$15.50	549,100	—	—	—	—	—
2016-09-12	$16.00	$16.17	$15.90	$15.98	440,300	—	—	—	—	—
2016-09-09	$16.33	$16.53	$16.07	$16.07	705,000	—	—	—	—	—
2016-09-08	$16.78	$16.78	$16.53	$16.58	384,100	—	—	—	—	—
2016-09-07	$16.47	$16.85	$16.44	$16.78	517,700	—	—	—	—	—
2016-09-06	$16.84	$16.89	$16.37	$16.43	406,000	—	—	—	—	—
2016-09-02	$16.71	$16.92	$16.63	$16.75	362,200	—	—	—	—	—
2016-09-01	$16.86	$16.86	$16.54	$16.61	505,900	—	—	—	—	—
2016-08-31	$17.00	$17.27	$16.76	$16.84	2,464,700	—	—	—	—	—
2016-08-30	$17.03	$17.10	$16.87	$16.99	412,300	—	—	—	—	—
2016-08-29	$17.04	$17.29	$16.97	$16.99	492,000	—	—	—	—	—
2016-08-26	$17.28	$17.40	$16.89	$16.99	427,500	—	—	—	—	—
2016-08-25	$17.21	$17.32	$17.13	$17.25	297,300	—	—	—	—	—
2016-08-24	$17.37	$17.44	$17.17	$17.22	256,700	—	—	—	—	—
2016-08-23	$17.52	$17.72	$17.43	$17.45	298,000	—	—	—	—	—
2016-08-22	$17.34	$17.49	$17.28	$17.49	315,700	—	—	—	—	—
2016-08-19	$17.37	$17.44	$17.27	$17.33	341,600	—	—	—	—	—
2016-08-18	$17.44	$17.61	$17.31	$17.40	244,400	—	—	—	—	—
2016-08-17	$17.53	$17.53	$17.26	$17.45	374,000	—	—	—	—	—
2016-08-16	$17.58	$17.60	$17.41	$17.53	393,400	—	—	—	—	—
2016-08-15	$17.54	$17.73	$17.54	$17.58	362,000	—	—	—	—	—
2016-08-12	$17.51	$17.77	$17.45	$17.54	352,300	—	—	—	—	—
2016-08-11	$17.86	$17.86	$17.46	$17.52	491,500	—	—	—	—	—
2016-08-10	$17.97	$18.00	$17.67	$17.75	791,200	—	—	—	—	—
2016-08-09	$17.76	$17.93	$17.65	$17.92	490,600	—	—	—	—	—
2016-08-08	$17.72	$17.89	$17.61	$17.80	452,500	—	—	—	—	—
2016-08-05	$17.50	$17.82	$17.15	$17.77	718,500	—	—	—	—	—
2016-08-04	$17.64	$17.66	$17.36	$17.44	479,300	—	—	—	—	—
2016-08-03	$17.58	$17.67	$17.50	$17.62	550,600	—	—	—	—	—
2016-08-02	$17.94	$17.97	$17.57	$17.61	703,400	—	—	—	—	—
2016-08-01	$17.96	$18.00	$17.84	$17.92	493,400	—	—	—	—	—
2016-07-29	$17.71	$17.99	$17.71	$17.96	445,400	—	—	—	—	—
2016-07-28	$17.61	$17.84	$17.46	$17.74	333,900	—	—	—	—	—
2016-07-27	$17.65	$17.65	$17.34	$17.59	420,600	—	—	—	—	—
2016-07-26	$17.81	$17.98	$17.52	$17.64	477,200	—	—	—	—	—
2016-07-25	$17.90	$17.98	$17.78	$17.87	458,000	—	—	—	—	—
2016-07-22	$17.77	$17.93	$17.72	$17.89	509,200	—	—	—	—	—
2016-07-21	$17.64	$17.88	$17.62	$17.76	360,100	—	—	—	—	—
2016-07-20	$17.79	$17.90	$17.65	$17.73	411,200	—	—	—	—	—
2016-07-19	$17.72	$17.81	$17.56	$17.76	541,800	—	—	—	—	—
2016-07-18	$17.54	$17.82	$17.53	$17.72	571,400	—	—	—	—	—
2016-07-15	$17.63	$17.66	$17.36	$17.58	473,500	—	—	—	—	—
2016-07-14	$17.72	$17.77	$17.50	$17.53	371,100	—	—	—	—	—
2016-07-13	$17.81	$17.81	$17.53	$17.67	719,100	—	—	—	—	—
2016-07-12	$17.67	$17.94	$17.61	$17.74	476,200	—	—	—	—	—
2016-07-11	$17.48	$17.70	$17.34	$17.58	352,200	—	—	—	—	—
2016-07-08	$17.00	$17.49	$16.90	$17.38	709,400	—	—	—	—	—
2016-07-07	$16.77	$16.99	$16.77	$16.95	302,300	—	—	—	—	—
2016-07-06	$16.55	$16.80	$16.47	$16.77	362,000	—	—	—	—	—
2016-07-05	$16.82	$16.85	$16.55	$16.64	321,900	—	—	—	—	—
2016-07-01	$16.81	$17.00	$16.72	$16.92	432,000	—	—	—	—	—
2016-06-30	$16.69	$16.79	$16.37	$16.78	546,100	—	—	—	—	—
2016-06-29	$16.14	$16.80	$16.03	$16.68	545,700	—	—	—	—	—
2016-06-28	$15.78	$16.18	$15.72	$15.93	521,300	—	—	—	$0.28	—
2016-06-27	$16.20	$16.20	$15.71	$15.85	762,600	—	—	—	—	—
2016-06-24	$16.20	$16.42	$16.05	$16.32	1,304,700	—	—	—	—	—
2016-06-23	$16.67	$16.83	$16.59	$16.81	381,100	—	—	—	—	—
2016-06-22	$16.40	$16.62	$16.35	$16.42	500,600	—	—	—	—	—
2016-06-21	$16.44	$16.53	$16.29	$16.42	349,300	—	—	—	—	—
2016-06-20	$16.47	$16.72	$16.40	$16.41	510,700	—	—	—	—	—
2016-06-17	$16.09	$16.40	$15.89	$16.31	1,440,300	—	—	—	—	—
2016-06-16	$15.98	$16.09	$15.68	$16.05	451,400	—	—	—	—	—
2016-06-15	$15.92	$16.30	$15.85	$16.15	621,200	—	—	—	—	—
2016-06-14	$15.94	$16.06	$15.77	$15.92	676,900	—	—	—	—	—
2016-06-13	$16.16	$16.28	$15.94	$16.01	610,600	—	—	—	—	—
2016-06-10	$16.41	$16.44	$15.98	$16.12	433,100	—	—	—	—	—
2016-06-09	$16.64	$16.70	$16.48	$16.51	337,400	—	—	—	—	—
2016-06-08	$16.62	$16.72	$16.54	$16.69	337,200	—	—	—	—	—
2016-06-07	$16.59	$16.73	$16.55	$16.61	220,500	—	—	—	—	—
2016-06-06	$16.59	$16.80	$16.48	$16.61	360,000	—	—	—	—	—
2016-06-03	$16.59	$16.75	$16.42	$16.58	394,800	—	—	—	—	—
2016-06-02	$16.08	$16.64	$16.08	$16.57	536,000	—	—	—	—	—
2016-06-01	$15.96	$16.30	$15.95	$16.20	451,500	—	—	—	—	—
2016-05-31	$16.03	$16.28	$15.81	$16.12	1,674,600	—	—	—	—	—
2016-05-27	$15.75	$16.06	$15.74	$16.04	501,900	—	—	—	—	—
2016-05-26	$15.69	$15.88	$15.68	$15.78	403,300	—	—	—	—	—
2016-05-25	$15.50	$15.78	$15.38	$15.77	508,300	—	—	—	—	—
2016-05-24	$15.16	$15.58	$15.16	$15.49	688,600	—	—	—	—	—
2016-05-23	$15.22	$15.35	$15.06	$15.12	422,200	—	—	—	—	—
2016-05-20	$15.04	$15.32	$15.00	$15.24	942,100	—	—	—	—	—
2016-05-19	$15.22	$15.27	$14.83	$14.97	761,400	—	—	—	—	—
2016-05-18	$15.64	$15.73	$15.19	$15.36	567,600	—	—	—	—	—
2016-05-17	$15.93	$15.98	$15.57	$15.69	801,300	—	—	—	—	—
2016-05-16	$15.78	$15.98	$15.69	$15.98	450,900	—	—	—	—	—
2016-05-13	$15.74	$15.90	$15.60	$15.80	549,400	—	—	—	—	—
2016-05-12	$15.79	$15.90	$15.66	$15.78	642,300	—	—	—	—	—
2016-05-11	$16.00	$16.22	$15.75	$15.79	562,300	—	—	—	—	—
2016-05-10	$15.93	$16.18	$15.77	$16.12	312,700	—	—	—	—	—
2016-05-09	$15.85	$15.97	$15.61	$15.89	384,900	—	—	—	—	—
2016-05-06	$15.50	$15.85	$15.40	$15.84	291,400	—	—	—	—	—
2016-05-05	$15.36	$15.60	$15.25	$15.52	798,500	—	—	—	—	—
2016-05-04	$15.31	$15.53	$15.27	$15.34	264,300	—	—	—	—	—
2016-05-03	$15.50	$15.66	$15.23	$15.41	279,900	—	—	—	—	—
2016-05-02	$15.50	$15.77	$15.25	$15.63	331,800	—	—	—	—	—
2016-04-29	$15.27	$15.44	$15.07	$15.38	448,000	—	—	—	—	—
2016-04-28	$15.49	$15.69	$15.27	$15.36	312,800	—	—	—	—	—
2016-04-27	$15.67	$15.71	$15.49	$15.60	238,400	—	—	—	—	—
2016-04-26	$15.35	$15.81	$15.35	$15.67	407,700	—	—	—	—	—
2016-04-25	$15.05	$15.36	$14.96	$15.34	425,000	—	—	—	—	—
2016-04-22	$15.03	$15.51	$14.96	$15.15	513,500	—	—	—	—	—
2016-04-21	$15.34	$15.46	$15.00	$15.10	475,500	—	—	—	—	—
2016-04-20	$15.37	$15.41	$15.12	$15.33	427,900	—	—	—	—	—
2016-04-19	$15.37	$15.60	$15.15	$15.33	253,000	—	—	—	—	—
2016-04-18	$15.60	$15.72	$15.27	$15.37	220,900	—	—	—	—	—
2016-04-15	$15.52	$15.73	$15.39	$15.63	295,800	—	—	—	—	—
2016-04-14	$15.67	$15.68	$15.43	$15.56	312,600	—	—	—	—	—
2016-04-13	$15.23	$15.65	$15.17	$15.65	386,900	—	—	—	—	—
2016-04-12	$14.92	$15.42	$14.92	$15.16	276,800	—	—	—	—	—
2016-04-11	$14.70	$15.09	$14.55	$14.90	336,700	—	—	—	—	—
2016-04-08	$14.71	$15.00	$14.57	$14.62	243,000	—	—	—	—	—
2016-04-07	$14.64	$14.84	$14.49	$14.60	642,800	—	—	—	—	—
2016-04-06	$14.91	$14.98	$14.55	$14.75	431,700	—	—	—	—	—
2016-04-05	$15.15	$15.15	$14.81	$14.95	470,900	—	—	—	—	—
2016-04-04	$15.25	$15.50	$15.14	$15.14	556,800	—	—	—	—	—
2016-04-01	$15.45	$15.68	$15.00	$15.25	362,200	—	—	—	—	—
2016-03-31	$15.33	$15.65	$15.26	$15.62	381,900	—	—	—	—	—
2016-03-30	$15.34	$15.72	$15.26	$15.35	461,000	—	—	—	—	—
2016-03-29	$14.68	$15.30	$14.51	$15.27	451,100	—	—	—	$0.28	—
2016-03-28	$14.95	$15.21	$14.83	$15.02	361,100	—	—	—	—	—
2016-03-24	$14.89	$15.12	$14.79	$14.99	281,500	—	—	—	—	—
2016-03-23	$15.25	$15.25	$14.77	$14.96	650,900	—	—	—	—	—
2016-03-22	$15.48	$15.54	$15.16	$15.32	344,600	—	—	—	—	—
2016-03-21	$15.37	$15.78	$15.26	$15.60	461,800	—	—	—	—	—
2016-03-18	$15.66	$16.04	$15.05	$15.35	1,970,700	—	—	—	—	—
2016-03-17	$15.35	$15.55	$14.77	$15.45	445,700	—	—	—	—	—
2016-03-16	$15.60	$15.87	$15.57	$15.81	205,300	—	—	—	—	—
2016-03-15	$15.86	$15.86	$15.55	$15.62	257,300	—	—	—	—	—
2016-03-14	$16.11	$16.30	$15.85	$15.97	322,400	—	—	—	—	—
2016-03-11	$15.86	$16.18	$15.81	$16.15	425,300	—	—	—	—	—
2016-03-10	$15.89	$16.19	$15.39	$15.70	292,600	—	—	—	—	—
2016-03-09	$15.75	$16.10	$15.75	$15.88	311,800	—	—	—	—	—
2016-03-08	$16.09	$16.40	$15.70	$15.72	490,400	—	—	—	—	—
2016-03-07	$15.88	$16.31	$15.88	$16.19	439,600	—	—	—	—	—
2016-03-04	$16.03	$16.20	$15.89	$15.95	519,500	—	—	—	—	—
2016-03-03	$15.93	$16.09	$15.78	$16.02	497,000	—	—	—	—	—
2016-03-02	$15.81	$16.00	$15.61	$15.94	468,100	—	—	—	—	—
2016-03-01	$15.47	$15.87	$15.46	$15.84	356,600	—	—	—	—	—
2016-02-29	$15.15	$15.77	$15.12	$15.32	999,100	—	—	—	—	—
2016-02-26	$15.55	$15.74	$15.09	$15.13	534,400	—	—	—	—	—
2016-02-25	$15.66	$15.73	$14.97	$15.48	366,900	—	—	—	—	—
2016-02-24	$14.93	$15.53	$14.82	$15.52	578,700	—	—	—	—	—
2016-02-23	$15.31	$16.07	$14.97	$15.04	622,500	—	—	—	—	—
2016-02-22	$15.24	$15.63	$15.15	$15.15	1,072,900	—	—	—	—	—
2016-02-19	$15.18	$15.25	$14.98	$15.08	421,500	—	—	—	—	—
2016-02-18	$14.59	$15.31	$14.35	$15.22	666,500	—	—	—	—	—
2016-02-17	$14.42	$14.99	$14.40	$14.58	557,000	—	—	—	—	—
2016-02-16	$14.10	$14.49	$13.70	$14.39	428,400	—	—	—	—	—
2016-02-12	$13.69	$14.12	$13.62	$13.98	391,200	—	—	—	—	—
2016-02-11	$13.65	$13.85	$13.33	$13.57	409,500	—	—	—	—	—
2016-02-10	$13.89	$14.34	$13.81	$13.96	463,200	—	—	—	—	—
2016-02-09	$13.71	$14.14	$13.64	$13.80	442,800	—	—	—	—	—
2016-02-08	$13.76	$13.99	$13.37	$13.90	437,400	—	—	—	—	—
2016-02-05	$14.09	$14.27	$13.89	$13.90	563,600	—	—	—	—	—
2016-02-04	$13.82	$14.30	$13.81	$14.15	412,000	—	—	—	—	—
2016-02-03	$13.76	$13.93	$13.31	$13.85	472,200	—	—	—	—	—
2016-02-02	$13.98	$14.10	$13.61	$13.64	494,700	—	—	—	—	—
2016-02-01	$14.55	$14.55	$14.09	$14.20	666,200	—	—	—	—	—
2016-01-29	$14.08	$14.65	$14.08	$14.63	834,700	—	—	—	—	—
2016-01-28	$14.05	$14.31	$14.00	$14.01	446,200	—	—	—	—	—
2016-01-27	$14.07	$14.27	$13.81	$13.93	517,900	—	—	—	—	—
2016-01-26	$13.46	$14.17	$13.42	$14.17	514,400	—	—	—	—	—
2016-01-25	$13.64	$13.96	$13.30	$13.37	574,500	—	—	—	—	—
2016-01-22	$13.85	$14.01	$13.46	$13.68	574,800	—	—	—	—	—
2016-01-21	$13.03	$13.96	$12.95	$13.64	767,500	—	—	—	—	—
2016-01-20	$12.54	$13.20	$12.10	$13.01	990,400	—	—	—	—	—
2016-01-19	$13.07	$13.17	$12.61	$12.73	665,200	—	—	—	—	—
2016-01-15	$13.53	$13.59	$12.81	$12.96	849,000	—	—	—	—	—
2016-01-14	$14.00	$14.15	$13.53	$13.93	631,800	—	—	—	—	—
2016-01-13	$14.65	$14.71	$13.91	$13.97	782,500	—	—	—	—	—
2016-01-12	$14.70	$14.80	$14.41	$14.65	503,300	—	—	—	—	—
2016-01-11	$14.32	$14.67	$14.25	$14.55	443,100	—	—	—	—	—
2016-01-08	$14.74	$14.74	$14.25	$14.29	555,400	—	—	—	—	—
2016-01-07	$15.12	$15.28	$14.69	$14.69	543,100	—	—	—	—	—
2016-01-06	$15.35	$15.60	$15.29	$15.41	704,500	—	—	—	—	—
2016-01-05	$14.98	$15.65	$14.91	$15.56	553,300	—	—	—	—	—
2016-01-04	$15.04	$15.25	$14.74	$14.95	726,500	—	—	—	—	—
2015-12-31	$15.58	$15.61	$15.33	$15.33	536,400	—	—	—	—	—
2015-12-30	$15.92	$16.07	$15.59	$15.61	388,000	—	—	—	—	—
2015-12-29	$15.50	$15.98	$15.50	$15.98	491,000	—	—	—	$0.23	—
2015-12-28	$15.83	$15.88	$15.59	$15.67	460,600	—	—	—	—	—
2015-12-24	$16.19	$16.19	$15.87	$15.90	272,100	—	—	—	—	—
2015-12-23	$15.59	$16.22	$15.59	$16.21	582,800	—	—	—	—	—
2015-12-22	$15.32	$15.60	$15.22	$15.53	897,500	—	—	—	—	—
2015-12-21	$15.36	$15.50	$15.15	$15.28	900,800	—	—	—	—	—
2015-12-18	$15.61	$15.69	$15.17	$15.26	1,695,400	—	—	—	—	—
2015-12-17	$16.03	$16.06	$15.65	$15.71	558,700	—	—	—	—	—
2015-12-16	$15.66	$16.06	$15.57	$15.99	843,800	—	—	—	—	—
2015-12-15	$15.41	$15.66	$15.31	$15.58	667,300	—	—	—	—	—
2015-12-14	$15.59	$15.69	$15.18	$15.40	689,600	—	—	—	—	—
2015-12-11	$15.36	$15.89	$15.33	$15.63	1,140,500	—	—	—	—	—
2015-12-10	$15.52	$15.80	$15.32	$15.55	588,600	—	—	—	—	—
2015-12-09	$15.70	$15.94	$15.49	$15.52	527,900	—	—	—	—	—
2015-12-08	$15.96	$16.06	$15.72	$15.77	500,400	—	—	—	—	—
2015-12-07	$16.55	$16.59	$15.86	$16.12	706,500	—	—	—	—	—
2015-12-04	$16.04	$16.66	$15.96	$16.63	597,100	—	—	—	—	—
2015-12-03	$16.66	$16.76	$15.97	$16.04	808,400	—	—	—	—	—
2015-12-02	$17.03	$17.03	$16.65	$16.68	816,000	—	—	—	—	—
2015-12-01	$16.83	$17.03	$16.79	$17.01	550,100	—	—	—	—	—
2015-11-30	$16.83	$16.95	$16.74	$16.75	747,300	—	—	—	—	—
2015-11-27	$16.69	$16.88	$16.63	$16.83	172,400	—	—	—	—	—
2015-11-25	$16.44	$16.79	$16.41	$16.74	485,000	—	—	—	—	—
2015-11-24	$16.31	$16.42	$16.15	$16.33	520,700	—	—	—	—	—
2015-11-23	$15.89	$16.44	$15.74	$16.42	713,200	—	—	—	—	—
2015-11-20	$16.30	$16.46	$15.75	$15.96	764,000	—	—	—	—	—
2015-11-19	$16.47	$16.49	$16.16	$16.23	514,600	—	—	—	—	—
2015-11-18	$16.75	$16.95	$16.22	$16.53	764,000	—	—	—	—	—
2015-11-17	$16.80	$16.97	$16.61	$16.69	621,900	—	—	—	—	—
2015-11-16	$16.94	$17.02	$16.74	$16.86	559,200	—	—	—	—	—
2015-11-13	$17.11	$17.32	$16.89	$16.97	522,000	—	—	—	—	—
2015-11-12	$17.70	$18.45	$17.17	$17.24	593,000	—	—	—	—	—
2015-11-11	$17.40	$17.46	$17.28	$17.36	472,400	—	—	—	—	—
2015-11-10	$16.86	$17.41	$16.79	$17.40	618,200	—	—	—	—	—
2015-11-09	$17.32	$17.40	$16.82	$16.91	329,100	—	—	—	—	—
2015-11-06	$17.48	$17.52	$17.13	$17.43	421,700	—	—	—	—	—
2015-11-05	$17.41	$17.65	$17.05	$17.63	445,600	—	—	—	—	—
2015-11-04	$17.65	$17.79	$17.34	$17.38	321,700	—	—	—	—	—
2015-11-03	$17.72	$17.77	$17.50	$17.65	311,500	—	—	—	—	—
2015-11-02	$17.34	$17.87	$17.23	$17.81	347,100	—	—	—	—	—
2015-10-30	$17.56	$17.70	$17.21	$17.34	370,700	—	—	—	—	—
2015-10-29	$17.73	$17.92	$17.57	$17.61	376,900	—	—	—	—	—
2015-10-28	$17.35	$17.84	$17.23	$17.82	450,600	—	—	—	—	—
2015-10-27	$17.64	$17.70	$16.94	$17.30	481,700	—	—	—	—	—
2015-10-26	$18.07	$18.07	$17.60	$17.73	331,500	—	—	—	—	—
2015-10-23	$18.77	$18.87	$18.01	$18.11	397,700	—	—	—	—	—
2015-10-22	$18.35	$18.96	$18.31	$18.73	340,100	—	—	—	—	—
2015-10-21	$18.94	$19.00	$18.22	$18.26	312,700	—	—	—	—	—
2015-10-20	$18.75	$19.04	$18.66	$18.89	355,500	—	—	—	—	—
2015-10-19	$18.55	$18.82	$18.51	$18.82	279,100	—	—	—	—	—
2015-10-16	$18.56	$18.64	$18.30	$18.57	335,200	—	—	—	—	—
2015-10-15	$18.30	$18.58	$18.17	$18.49	691,200	—	—	—	—	—
2015-10-14	$18.35	$18.60	$18.21	$18.28	411,400	—	—	—	—	—
2015-10-13	$18.99	$19.09	$18.31	$18.47	811,800	—	—	—	—	—
2015-10-12	$18.60	$18.93	$18.57	$18.63	334,600	—	—	—	—	—
2015-10-09	$19.00	$19.00	$18.51	$18.58	419,900	—	—	—	—	—
2015-10-08	$18.61	$18.99	$18.59	$18.95	513,300	—	—	—	—	—
2015-10-07	$18.20	$18.69	$18.10	$18.69	627,500	—	—	—	—	—
2015-10-06	$18.27	$18.41	$18.08	$18.17	651,300	—	—	—	—	—
2015-10-05	$17.83	$18.29	$17.65	$18.29	992,700	—	—	—	—	—
2015-10-02	$17.39	$17.81	$17.02	$17.81	397,300	—	—	—	—	—
2015-10-01	$17.52	$17.68	$17.25	$17.56	373,100	—	—	—	—	—
2015-09-30	$17.44	$17.51	$17.11	$17.46	554,100	—	—	—	—	—
2015-09-29	$17.70	$17.84	$17.32	$17.35	487,300	—	—	—	—	—
2015-09-28	$17.82	$17.92	$17.45	$17.69	514,000	—	—	—	$0.23	—
2015-09-25	$18.40	$18.61	$18.19	$18.19	494,900	—	—	—	—	—
2015-09-24	$18.32	$18.36	$18.04	$18.27	497,500	—	—	—	—	—
2015-09-23	$18.34	$18.61	$18.27	$18.41	388,100	—	—	—	—	—
2015-09-22	$18.77	$18.98	$18.21	$18.26	828,300	—	—	—	—	—
2015-09-21	$19.18	$19.27	$18.97	$19.00	380,400	—	—	—	—	—
2015-09-18	$19.18	$19.43	$18.86	$19.09	1,388,800	—	—	—	—	—
2015-09-17	$19.48	$19.74	$19.12	$19.41	566,500	—	—	—	—	—
2015-09-16	$18.99	$19.60	$18.98	$19.53	492,100	—	—	—	—	—
2015-09-15	$19.09	$19.16	$18.70	$19.01	530,100	—	—	—	—	—
2015-09-14	$19.14	$19.22	$18.97	$19.10	460,600	—	—	—	—	—
2015-09-11	$18.66	$19.16	$18.56	$19.15	527,900	—	—	—	—	—
2015-09-10	$18.25	$18.74	$18.20	$18.70	494,800	—	—	—	—	—
2015-09-09	$18.76	$18.80	$18.28	$18.30	449,300	—	—	—	—	—
2015-09-08	$18.25	$18.76	$18.17	$18.63	611,000	—	—	—	—	—
2015-09-04	$18.17	$18.50	$18.00	$18.01	664,800	—	—	—	—	—
2015-09-03	$18.40	$18.59	$18.28	$18.40	875,700	—	—	—	—	—
2015-09-02	$18.29	$18.51	$18.05	$18.41	585,600	—	—	—	—	—
2015-09-01	$18.16	$18.48	$17.91	$18.08	698,200	—	—	—	—	—
2015-08-31	$18.87	$19.08	$18.36	$18.50	1,026,000	—	—	—	—	—
2015-08-28	$18.99	$19.05	$18.85	$18.96	476,300	—	—	—	—	—
2015-08-27	$18.82	$19.20	$18.46	$19.01	763,800	—	—	—	—	—
2015-08-26	$18.46	$18.74	$18.11	$18.70	539,500	—	—	—	—	—
2015-08-25	$19.00	$19.07	$18.12	$18.16	1,065,200	—	—	—	—	—
2015-08-24	$18.46	$18.56	$17.55	$18.56	1,567,900	—	—	—	—	—
2015-08-21	$19.23	$19.26	$18.68	$19.19	820,300	—	—	—	—	—
2015-08-20	$19.63	$19.87	$19.41	$19.43	476,700	—	—	—	—	—
2015-08-19	$20.16	$20.20	$19.80	$19.84	802,100	—	—	—	—	—
2015-08-18	$20.05	$20.37	$19.92	$20.32	834,000	—	—	—	—	—
2015-08-17	$19.75	$20.00	$19.50	$20.00	568,300	—	—	—	—	—
2015-08-14	$19.49	$19.85	$19.45	$19.85	502,800	—	—	—	—	—
2015-08-13	$19.57	$19.83	$18.33	$19.55	1,503,100	—	—	—	—	—
2015-08-12	$19.93	$20.18	$19.73	$20.06	673,200	—	—	—	—	—
2015-08-11	$19.55	$20.17	$19.53	$20.09	858,500	—	—	—	—	—
2015-08-10	$19.84	$19.93	$19.57	$19.71	710,500	—	—	—	—	—
2015-08-07	$19.80	$19.93	$19.56	$19.85	444,900	—	—	—	—	—
2015-08-06	$19.95	$20.21	$19.30	$19.92	924,300	—	—	—	—	—
2015-08-05	$20.52	$20.63	$19.90	$20.09	853,100	—	—	—	—	—
2015-08-04	$20.67	$20.85	$20.40	$20.48	440,300	—	—	—	—	—
2015-08-03	$20.69	$20.90	$20.36	$20.71	462,900	—	—	—	—	—
2015-07-31	$20.64	$20.89	$20.64	$20.73	447,700	—	—	—	—	—
2015-07-30	$21.16	$21.16	$20.51	$20.61	532,600	—	—	—	—	—
2015-07-29	$20.68	$21.06	$20.35	$20.90	400,200	—	—	—	—	—
2015-07-28	$20.84	$20.97	$20.57	$20.74	373,500	—	—	—	—	—
2015-07-27	$20.65	$21.01	$20.48	$20.83	433,600	—	—	—	—	—
2015-07-24	$20.96	$21.09	$20.66	$20.80	698,000	—	—	—	—	—
2015-07-23	$22.04	$22.21	$20.81	$21.04	1,152,200	—	—	—	—	—
2015-07-22	$22.05	$22.26	$22.00	$22.07	496,300	—	—	—	—	—
2015-07-21	$22.13	$22.50	$22.02	$22.09	442,700	—	—	—	—	—
2015-07-20	$22.38	$22.45	$22.10	$22.18	715,100	—	—	—	—	—
2015-07-17	$22.47	$22.66	$22.28	$22.39	697,800	—	—	—	—	—
2015-07-16	$22.35	$22.71	$22.23	$22.50	567,700	—	—	—	—	—
2015-07-15	$22.13	$22.35	$21.96	$22.30	491,900	—	—	—	—	—
2015-07-14	$21.99	$22.36	$21.98	$22.27	522,000	—	—	—	—	—
2015-07-13	$22.18	$22.38	$21.86	$22.07	605,600	—	—	—	—	—
2015-07-10	$21.75	$22.08	$21.66	$22.03	592,900	—	—	—	—	—
2015-07-09	$21.88	$21.91	$21.42	$21.70	610,100	—	—	—	—	—
2015-07-08	$21.72	$21.89	$21.58	$21.75	626,000	—	—	—	—	—
2015-07-07	$21.93	$22.13	$21.79	$21.91	601,700	—	—	—	—	—
2015-07-06	$21.65	$22.10	$21.53	$21.92	1,112,800	—	—	—	—	—
2015-07-02	$21.97	$22.04	$21.73	$21.86	1,110,300	—	—	—	—	—
2015-07-01	$21.75	$21.95	$21.52	$21.95	1,343,000	—	—	—	—	—
2015-06-30	$21.71	$21.77	$21.29	$21.74	1,251,500	—	—	—	—	—
2015-06-29	$22.67	$22.79	$21.60	$21.62	1,583,900	—	—	—	—	—
2015-06-26	$22.64	$22.95	$22.37	$22.67	9,579,800	—	—	—	$0.23	—
2015-06-25	$23.53	$23.58	$22.65	$22.83	1,734,200	—	—	—	—	—
2015-06-24	$23.70	$23.78	$23.33	$23.60	1,316,500	—	—	—	—	—
2015-06-23	$23.72	$23.89	$23.51	$23.77	1,375,000	—	—	—	—	—
2015-06-22	$24.33	$24.36	$23.82	$23.88	1,988,200	—	—	—	—	—
2015-06-19	$23.82	$24.39	$23.79	$24.33	8,814,200	—	—	—	—	—
2015-06-18	$23.84	$23.87	$23.64	$23.85	1,776,900	—	—	—	—	—
2015-06-17	$23.63	$23.90	$23.50	$23.85	1,706,100	—	—	—	—	—
2015-06-16	$23.32	$23.70	$23.17	$23.67	1,859,800	—	—	—	—	—
2015-06-15	$23.13	$23.64	$23.01	$23.42	3,308,600	—	—	—	—	—
2015-06-12	$22.75	$23.13	$22.73	$23.03	747,300	—	—	—	—	—
2015-06-11	$23.30	$23.30	$22.74	$22.85	1,248,700	—	—	—	—	—
2015-06-10	$23.00	$23.25	$22.82	$23.22	1,198,300	—	—	—	—	—
2015-06-09	$22.73	$23.06	$22.58	$23.06	2,043,500	—	—	—	—	—
2015-06-08	$22.54	$22.83	$22.54	$22.70	1,410,500	—	—	—	—	—
2015-06-05	$21.81	$22.69	$21.76	$22.61	1,307,400	—	—	—	—	—
2015-06-04	$22.36	$22.50	$22.28	$22.44	619,800	—	—	—	—	—
2015-06-03	$22.45	$22.62	$22.28	$22.45	694,200	—	—	—	—	—
2015-06-02	$22.66	$22.75	$22.28	$22.54	761,900	—	—	—	—	—
2015-06-01	$22.48	$22.83	$22.43	$22.76	940,600	—	—	—	—	—
2015-05-29	$22.17	$22.78	$22.17	$22.56	8,083,000	—	—	—	—	—
2015-05-28	$22.64	$22.80	$22.19	$22.37	1,076,700	—	—	—	—	—
2015-05-27	$22.63	$22.76	$22.29	$22.64	1,040,300	—	—	—	—	—
2015-05-26	$22.73	$22.90	$22.48	$22.57	957,500	—	—	—	—	—
2015-05-22	$22.22	$22.90	$22.22	$22.72	1,003,900	—	—	—	—	—
2015-05-21	$22.49	$22.70	$22.40	$22.54	731,400	—	—	—	—	—
2015-05-20	$23.10	$23.25	$22.63	$22.64	1,167,500	—	—	—	—	—
2015-05-19	$23.30	$23.49	$23.06	$23.15	978,600	—	—	—	—	—
2015-05-18	$23.18	$23.66	$23.08	$23.45	1,119,300	—	—	—	—	—
2015-05-15	$23.06	$23.60	$22.86	$23.46	2,148,900	—	—	—	—	—
2015-05-14	$22.47	$23.31	$21.79	$23.29	2,064,100	—	—	—	—	—
2015-05-13	$22.18	$22.91	$22.18	$22.57	2,481,400	—	—	—	—	—
2015-05-12	$22.41	$22.50	$21.86	$22.18	1,372,000	—	—	—	—	—
2015-05-11	$22.52	$22.99	$22.44	$22.49	1,337,500	—	—	—	—	—
2015-05-08	$22.35	$22.90	$22.31	$22.69	1,214,100	—	—	—	—	—
2015-05-07	$21.42	$22.36	$21.38	$22.17	855,000	—	—	—	—	—
2015-05-06	$21.73	$21.94	$21.36	$21.53	498,500	—	—	—	—	—
2015-05-05	$22.06	$22.26	$21.57	$21.67	689,600	—	—	—	—	—
2015-05-04	$21.85	$22.42	$21.81	$22.23	792,200	—	—	—	—	—
2015-05-01	$21.57	$22.00	$21.57	$21.93	724,000	—	—	—	—	—
2015-04-30	$22.06	$22.36	$21.76	$21.91	738,200	—	—	—	—	—
2015-04-29	$22.20	$22.66	$22.14	$22.22	504,200	—	—	—	—	—
2015-04-28	$22.72	$22.75	$22.25	$22.56	703,000	—	—	—	—	—
2015-04-27	$22.92	$23.24	$22.59	$22.69	684,800	—	—	—	—	—
2015-04-24	$22.79	$23.31	$22.79	$22.99	977,400	—	—	—	—	—
2015-04-23	$22.80	$22.99	$22.69	$22.88	765,500	—	—	—	—	—
2015-04-22	$22.95	$22.99	$22.56	$22.90	688,400	—	—	—	—	—
2015-04-21	$22.80	$22.95	$21.83	$22.77	721,600	—	—	—	—	—
2015-04-20	$22.21	$22.79	$22.21	$22.76	618,700	—	—	—	—	—
2015-04-17	$22.18	$22.24	$21.95	$22.10	741,300	—	—	—	—	—
2015-04-16	$22.43	$22.62	$21.39	$22.30	1,321,300	—	—	—	—	—
2015-04-15	$22.54	$22.89	$21.42	$22.54	680,400	—	—	—	—	—
2015-04-14	$22.62	$22.95	$22.36	$22.54	748,300	—	—	—	—	—
2015-04-13	$22.80	$23.40	$22.56	$22.60	1,074,700	—	—	—	—	—
2015-04-10	$22.76	$23.00	$22.41	$22.84	1,162,600	—	—	—	—	—
2015-04-09	$23.30	$23.60	$22.61	$22.74	873,700	—	—	—	—	—
2015-04-08	$22.89	$23.44	$22.62	$23.35	799,500	—	—	—	—	—
2015-04-07	$23.15	$23.27	$22.65	$22.86	616,200	—	—	—	—	—
2015-04-06	$23.00	$23.48	$22.94	$23.33	571,300	—	—	—	—	—
2015-04-02	$22.48	$23.28	$22.38	$23.21	688,100	—	—	—	—	—
2015-04-01	$22.68	$22.80	$22.48	$22.62	526,900	—	—	—	—	—
2015-03-31	$22.65	$22.98	$22.58	$22.75	588,900	—	—	—	—	—
2015-03-30	$22.42	$22.99	$22.42	$22.82	535,200	—	—	—	—	—
2015-03-27	$22.51	$22.63	$22.13	$22.43	583,700	—	—	—	$0.15	—
2015-03-26	$22.50	$22.80	$22.33	$22.73	900,800	—	—	—	—	—
2015-03-25	$23.03	$23.40	$22.56	$22.73	903,200	—	—	—	—	—
2015-03-24	$23.63	$23.83	$23.01	$23.24	1,044,300	—	—	—	—	—
2015-03-23	$23.99	$24.15	$23.67	$23.79	1,536,400	—	—	—	—	—
2015-03-20	$22.65	$24.24	$22.65	$24.09	10,952,800	—	—	—	—	—
2015-03-19	$22.80	$22.99	$22.16	$22.58	1,169,400	—	—	—	—	—
2015-03-18	$22.34	$22.90	$22.00	$22.85	1,212,200	—	—	—	—	—
2015-03-17	$22.52	$22.74	$22.00	$22.22	853,700	—	—	—	—	—
2015-03-16	$22.15	$22.85	$22.09	$22.70	1,541,600	—	—	—	—	—
2015-03-13	$22.48	$22.86	$21.50	$22.00	1,758,800	—	—	—	—	—
2015-03-12	$22.48	$23.19	$22.47	$22.58	1,363,900	—	—	—	—	—
2015-03-11	$21.95	$22.85	$21.94	$22.52	2,137,700	—	—	—	—	—
2015-03-10	$21.82	$22.00	$21.53	$21.99	1,201,200	—	—	—	—	—
2015-03-09	$21.10	$22.00	$21.10	$21.97	1,632,800	—	—	—	—	—
2015-03-06	$21.17	$21.70	$20.63	$21.15	860,700	—	—	—	—	—
2015-03-05	$21.11	$21.82	$21.10	$21.37	1,000,100	—	—	—	—	—
2015-03-04	$21.01	$21.30	$21.00	$21.21	824,400	—	—	—	—	—
2015-03-03	$21.06	$21.17	$20.92	$21.14	1,140,300	—	—	—	—	—
2015-03-02	$20.81	$21.56	$20.80	$21.17	1,290,600	—	—	—	—	—
2015-02-27	$20.65	$21.15	$20.65	$21.06	1,059,900	—	—	—	—	—
2015-02-26	$20.46	$20.87	$20.38	$20.76	927,300	—	—	—	—	—
2015-02-25	$20.33	$20.92	$20.32	$20.76	1,003,400	—	—	—	—	—
2015-02-24	$20.50	$20.59	$20.30	$20.42	1,104,000	—	—	—	—	—
2015-02-23	$20.63	$20.75	$20.50	$20.62	779,700	—	—	—	—	—
2015-02-20	$20.39	$20.89	$20.31	$20.75	934,300	—	—	—	—	—
2015-02-19	$20.48	$20.75	$20.47	$20.53	879,300	—	—	—	—	—
2015-02-18	$20.53	$20.78	$20.51	$20.67	747,800	—	—	—	—	—
2015-02-17	$20.38	$21.00	$20.19	$20.68	1,071,900	—	—	—	—	—
2015-02-13	$20.65	$20.98	$20.65	$20.79	806,300	—	—	—	—	—
2015-02-12	$20.60	$21.09	$20.60	$20.80	1,399,400	—	—	—	—	—
2015-02-11	$20.67	$20.95	$20.60	$20.76	902,400	—	—	—	—	—
2015-02-10	$20.72	$21.78	$20.72	$20.91	1,260,400	—	—	—	—	—
2015-02-09	$20.51	$21.03	$20.37	$20.96	1,067,500	—	—	—	—	—
2015-02-06	$20.25	$20.73	$20.25	$20.70	1,187,600	—	—	—	—	—
2015-02-05	$20.12	$20.60	$20.12	$20.32	1,690,400	—	—	—	—	—
2015-02-04	$21.00	$23.65	$20.50	$20.55	1,491,700	—	—	—	—	—

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.