Yum China Holdings Inc YUMC

+72.5%vs Day 1

Spinoff of Yum Brands Inc (YUM) · Classic Spinoff · Spun Nov 1, 2016

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	November 1, 2016
Days since spinoff	3618 days · 3615 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	November 1, 2018
Parent	Yum Brands Inc (YUM)
Day-1 reaction
Day 1 open	$24.51
Day 1 return (open→close)	+6.9%
Day 1 price (close)	$26.19
Day 1 range	$24.00 – $27.14 +13.1% spread
Day 1 low held?	Never breached day 1 was the bottom
Price levels
Post-spin low (closing)	$25.86 on Mar 15, 2017 · 134 days post-spin
Lowest traded	$24.00 on Nov 1, 2016 · day 1
Current price (Sep 25, 2026)	$40.47
Returns
Return vs Day 1 (close)	+72.5%
— range by day 1 entry theoretical bounds	+66.5% to +88.2%
Return vs post-spin low (price)	+56.5%
Total return vs low incl. dividends since	+74.7%
First-quarter return (≈90d)	+5.8%
1-year return	+52.3%
3-year return	+61.6%
5-year return	+128.5%
Annualized return (CAGR)	+5.7%
Versus benchmarks
S&P 500 over same window	+332.1%
Annualized excess vs S&P	-10.3%
Risk & recovery
Max drawdown	-57.9%
Days to recover Day 1	10 days
Shares & ownership
Shares outstanding Jun 30, 2026	345,037,101
Treasury shares repurchased and held · Jun 30, 2026	972,295
Diluted average shares the EPS denominator	349,000,000
Held by institutions	74% insiders 0.4%
Share count trend Jun 2025 → Jun 2026	-6.9% net buyback
Volume & liquidity
Traded per day 20-session median	$55M
Normal volume baseline	2,580,350 shares · now 0.52x
Day 1 volume	34.0x normal · first week 10.4x
Decay	half in 2 sessions · normal by 16

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

Price History

Price Price + dividends

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

Raw daily price & volume data · dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$40.68	$40.85	$40.32	$40.47	1,271,700	340,951,320	0.37%	$13.96B	—	—
2026-09-24	$40.91	$41.35	$40.91	$40.99	955,700	340,951,320	0.28%	$14.14B	—	—
2026-09-23	$41.34	$41.48	$40.60	$40.85	1,348,200	340,951,320	0.39%	$14.09B	—	—
2026-09-22	$41.58	$41.78	$41.33	$41.58	1,873,400	340,951,320	0.54%	$14.35B	—	—
2026-09-21	$41.63	$41.74	$41.10	$41.47	1,464,700	340,951,320	0.42%	$14.31B	—	—
2026-09-18	$41.21	$41.42	$41.04	$41.12	1,458,600	340,951,320	0.42%	$14.19B	—	—
2026-09-17	$41.68	$41.83	$41.34	$41.35	1,466,200	340,951,320	0.42%	$14.27B	—	—
2026-09-16	$41.80	$42.00	$41.33	$41.36	1,125,100	340,951,320	0.33%	$14.27B	—	—
2026-09-15	$42.41	$42.41	$41.64	$41.69	1,235,500	340,951,320	0.36%	$14.38B	—	—
2026-09-14	$42.21	$42.87	$42.21	$42.81	779,100	340,951,320	0.23%	$14.77B	—	—
2026-09-11	$42.59	$42.98	$42.32	$42.32	1,313,300	340,951,320	0.38%	$14.60B	—	—
2026-09-10	$42.74	$42.80	$42.23	$42.29	1,397,100	340,951,320	0.40%	$14.59B	—	—
2026-09-09	$43.14	$43.40	$42.34	$42.58	1,544,900	340,951,320	0.45%	$14.69B	—	—
2026-09-08	$43.46	$43.89	$43.29	$43.34	1,595,200	340,951,320	0.46%	$14.95B	—	—
2026-09-04	$43.74	$43.94	$43.56	$43.60	799,600	340,951,320	0.23%	$15.04B	—	—
2026-09-03	$44.30	$44.40	$43.24	$43.69	1,422,400	340,951,320	0.41%	$15.07B	—	—
2026-09-02	$44.89	$45.76	$44.73	$44.75	1,202,300	340,951,320	0.35%	$15.44B	—	—
2026-09-01	$44.53	$45.10	$44.48	$44.88	1,109,600	340,951,320	0.32%	$15.49B	—	—
2026-08-31	$44.79	$45.04	$44.46	$44.61	2,241,700	340,951,320	0.65%	$15.39B	—	—
2026-08-28	$45.29	$45.51	$44.77	$45.02	1,139,300	340,951,320	0.33%	$15.53B	—	—
2026-08-27	$45.80	$46.97	$44.67	$44.91	3,034,000	340,951,320	0.88%	$15.50B	$0.29	—
2026-08-26	$47.73	$48.13	$47.09	$47.18	2,445,300	340,951,320	0.71%	$16.28B	—	—
2026-08-25	$48.20	$48.59	$47.65	$48.57	1,857,000	340,951,320	0.54%	$16.76B	—	—
2026-08-24	$48.34	$48.92	$47.05	$48.92	1,742,200	340,951,320	0.50%	$16.88B	—	—
2026-08-21	$48.99	$49.73	$48.89	$49.52	972,000	340,951,320	0.28%	$17.09B	—	—
2026-08-20	$48.00	$48.98	$47.78	$48.88	1,366,400	340,951,320	0.40%	$16.87B	—	—
2026-08-19	$47.03	$47.91	$47.03	$47.58	1,552,100	340,951,320	0.45%	$16.42B	—	—
2026-08-18	$46.82	$47.30	$46.71	$46.86	854,600	340,951,320	0.25%	$16.17B	—	—
2026-08-17	$47.35	$47.39	$46.84	$47.14	1,282,700	340,951,320	0.37%	$16.27B	—	—
2026-08-14	$47.23	$47.67	$47.07	$47.59	722,200	—	0.21%	$16.42B	—	—
2026-08-13	$48.05	$48.33	$47.21	$47.24	1,771,900	—	0.51%	$16.30B	—	—
2026-08-12	$47.50	$47.95	$47.50	$47.90	1,436,900	—	0.42%	$16.53B	—	—
2026-08-11	$47.34	$47.78	$47.13	$47.59	1,045,900	—	0.30%	$16.42B	—	—
2026-08-10	$47.63	$48.26	$47.63	$48.19	939,900	—	0.27%	$16.63B	—	—
2026-08-07	$47.99	$48.45	$47.49	$47.72	1,375,900	—	0.40%	$16.47B	—	—
2026-08-06	$47.88	$48.24	$47.69	$48.19	1,343,700	—	0.39%	$16.63B	—	—
2026-08-05	$48.32	$48.39	$47.46	$47.50	1,206,700	—	0.35%	$16.39B	—	—
2026-08-04	$47.88	$48.19	$47.58	$47.87	1,698,300	—	0.49%	$16.52B	—	—
2026-08-03	$48.80	$49.10	$47.97	$48.35	1,763,100	—	0.51%	$16.68B	—	—
2026-07-31	$47.24	$48.47	$47.07	$48.18	3,062,800	—	0.89%	$16.62B	—	—
2026-07-30	$47.48	$48.49	$45.78	$46.47	2,204,100	—	0.64%	$16.03B	—	—
2026-07-29	$45.94	$46.40	$45.67	$45.85	2,236,200	—	0.65%	$15.82B	—	—
2026-07-28	$45.50	$46.15	$45.35	$45.53	1,924,200	—	0.56%	$15.71B	—	—
2026-07-27	$44.08	$44.86	$44.08	$44.72	1,573,100	—	0.46%	$15.43B	—	—
2026-07-24	$43.31	$43.59	$42.88	$43.40	1,362,900	—	0.40%	$14.97B	—	—
2026-07-23	$43.25	$43.56	$42.85	$43.11	1,716,600	—	0.50%	$14.87B	—	—
2026-07-22	$42.73	$43.50	$42.60	$43.42	1,475,800	—	0.43%	$14.98B	—	—
2026-07-21	$43.83	$43.99	$42.70	$42.77	1,899,300	—	0.55%	$14.76B	—	—
2026-07-20	$44.32	$44.58	$43.75	$43.93	1,168,900	—	0.34%	$15.16B	—	—
2026-07-17	$44.47	$44.62	$43.68	$43.87	1,344,000	—	0.39%	$15.14B	—	—
2026-07-16	$44.15	$44.61	$44.15	$44.33	1,102,700	—	0.32%	$15.30B	—	—
2026-07-15	$43.33	$44.16	$43.04	$43.17	1,630,700	—	0.47%	$14.90B	—	—
2026-07-14	$44.54	$44.62	$43.15	$43.30	2,486,300	—	0.72%	$14.94B	—	—
2026-07-13	$43.92	$44.41	$43.76	$43.90	2,001,900	—	0.58%	$15.15B	—	—
2026-07-10	$43.20	$43.55	$42.97	$43.02	1,328,500	—	0.39%	$14.84B	—	—
2026-07-09	$42.29	$42.45	$41.96	$42.31	1,662,400	—	0.48%	$14.60B	—	—
2026-07-08	$43.12	$43.17	$42.67	$42.72	1,635,000	—	0.47%	$14.74B	—	—
2026-07-07	$42.99	$43.00	$42.07	$42.22	1,675,900	—	0.49%	$14.57B	—	—
2026-07-06	$43.00	$43.00	$41.96	$42.49	1,920,700	—	0.56%	$14.66B	—	—
2026-07-02	$41.76	$42.03	$41.48	$41.70	1,861,500	—	0.54%	$14.39B	—	—
2026-07-01	$40.65	$41.15	$40.45	$40.96	1,061,600	—	0.31%	$14.13B	—	—
2026-06-30	$41.00	$41.09	$40.67	$40.87	1,143,100	—	0.33%	$14.10B	—	—
2026-06-29	$40.80	$41.13	$40.49	$40.85	1,223,600	—	0.35%	$14.34B	—	—
2026-06-26	$40.30	$41.11	$40.21	$40.85	1,456,400	—	0.41%	$14.34B	—	—
2026-06-25	$40.94	$41.16	$40.15	$40.18	1,472,000	—	0.42%	$14.11B	—	—
2026-06-24	$40.86	$41.25	$40.80	$41.05	1,620,900	—	0.46%	$14.41B	—	—
2026-06-23	$41.65	$41.65	$40.84	$40.96	1,757,300	—	0.50%	$14.38B	—	—
2026-06-22	$42.05	$42.50	$41.52	$41.53	2,122,600	—	0.60%	$14.58B	—	—
2026-06-18	$42.88	$43.06	$42.42	$42.93	2,314,700	—	0.66%	$15.07B	—	—
2026-06-17	$42.93	$43.87	$42.76	$43.28	1,702,600	—	0.48%	$15.20B	—	—
2026-06-16	$44.17	$44.35	$43.07	$43.65	3,340,200	—	0.95%	$15.33B	—	—
2026-06-15	$44.80	$44.98	$44.20	$44.25	2,335,600	—	0.67%	$15.54B	—	—
2026-06-12	$44.09	$44.69	$43.85	$44.63	1,860,000	—	0.53%	$15.67B	—	—
2026-06-11	$43.56	$44.10	$43.26	$43.58	1,407,400	—	0.40%	$15.30B	—	—
2026-06-10	$43.24	$44.29	$42.99	$43.79	3,508,000	—	1.00%	$15.38B	—	—
2026-06-09	$42.60	$43.00	$42.34	$42.72	1,636,400	—	0.47%	$15.00B	—	—
2026-06-08	$42.79	$43.12	$42.32	$42.33	1,786,100	—	0.51%	$14.86B	—	—
2026-06-05	$42.90	$43.01	$42.55	$42.88	1,752,900	—	0.50%	$15.06B	—	—
2026-06-04	$42.96	$43.22	$42.69	$42.85	1,287,300	—	0.37%	$15.05B	—	—
2026-06-03	$42.90	$43.54	$42.60	$42.94	1,499,300	—	0.43%	$15.08B	—	—
2026-06-02	$43.42	$43.72	$43.22	$43.39	1,566,100	—	0.45%	$15.23B	—	—
2026-06-01	$43.00	$43.46	$42.64	$42.91	1,629,900	—	0.46%	$15.07B	—	—
2026-05-29	$43.09	$43.52	$42.42	$42.43	2,832,500	—	0.81%	$14.90B	—	—
2026-05-28	$43.28	$43.55	$43.04	$43.04	1,559,100	—	0.44%	$15.11B	—	—
2026-05-27	$42.85	$44.23	$42.84	$44.06	1,814,900	—	0.52%	$15.47B	$0.29	—
2026-05-26	$44.32	$44.52	$43.83	$44.23	1,520,600	—	0.43%	$15.53B	—	—
2026-05-22	$44.20	$44.95	$44.15	$44.56	1,352,400	—	0.39%	$15.65B	—	—
2026-05-21	$44.69	$45.26	$44.40	$44.94	2,434,700	—	0.69%	$15.78B	—	—
2026-05-20	$45.07	$45.55	$44.49	$45.55	2,344,600	—	0.67%	$15.99B	—	—
2026-05-19	$45.77	$46.04	$45.26	$45.33	1,373,900	—	0.39%	$15.92B	—	—
2026-05-18	$45.25	$45.67	$44.97	$45.48	1,807,000	—	0.51%	$15.97B	—	—
2026-05-15	$45.93	$46.23	$45.51	$45.51	1,095,000	—	0.31%	$15.98B	—	—
2026-05-14	$46.57	$46.67	$45.91	$45.98	1,205,100	—	0.34%	$16.14B	—	—
2026-05-13	$47.65	$48.00	$46.90	$46.92	1,006,000	—	0.29%	$16.47B	—	—
2026-05-12	$48.15	$48.35	$47.23	$47.62	1,447,300	—	0.41%	$16.72B	—	—
2026-05-11	$46.96	$47.63	$46.95	$47.44	1,539,500	—	0.44%	$16.66B	—	—
2026-05-08	$48.04	$48.19	$46.84	$46.90	1,135,600	—	0.32%	$16.47B	—	—
2026-05-07	$48.66	$48.66	$48.02	$48.11	1,252,300	—	0.36%	$16.89B	—	—
2026-05-06	$48.74	$49.20	$48.53	$48.71	1,191,800	—	0.34%	$17.10B	—	—
2026-05-05	$47.93	$48.82	$47.93	$48.39	939,300	—	0.27%	$16.99B	—	—
2026-05-04	$48.60	$48.85	$47.73	$47.84	2,010,100	—	0.57%	$16.80B	—	—
2026-05-01	$48.81	$49.30	$48.63	$48.80	927,500	—	0.26%	$17.13B	—	—
2026-04-30	$48.97	$49.04	$48.40	$48.45	1,573,700	—	0.45%	$17.01B	—	—
2026-04-29	$49.00	$50.40	$47.44	$48.69	2,307,900	—	0.66%	$17.10B	—	—
2026-04-28	$47.59	$48.02	$47.33	$47.34	1,048,800	—	0.30%	$16.62B	—	—
2026-04-27	$48.39	$48.88	$47.72	$47.73	1,584,300	—	0.45%	$16.76B	—	—
2026-04-24	$48.50	$49.21	$48.50	$48.81	1,070,700	—	0.30%	$17.14B	—	—
2026-04-23	$48.44	$48.44	$47.76	$48.04	840,800	—	0.24%	$16.87B	—	—
2026-04-22	$48.62	$49.02	$48.41	$48.42	1,342,600	—	0.38%	$17.00B	—	—
2026-04-21	$49.00	$49.47	$48.47	$48.50	1,366,200	—	0.39%	$17.03B	—	—
2026-04-20	$48.63	$49.00	$48.40	$48.69	1,143,500	—	0.33%	$17.10B	—	—
2026-04-17	$48.44	$48.74	$47.68	$48.55	1,181,100	—	0.34%	$17.05B	—	—
2026-04-16	$49.23	$49.86	$48.49	$48.54	1,153,200	—	0.33%	$17.04B	—	—
2026-04-15	$49.34	$49.89	$48.98	$49.38	1,041,800	—	0.30%	$17.34B	—	—
2026-04-14	$49.39	$49.85	$49.28	$49.47	883,400	—	0.25%	$17.37B	—	—
2026-04-13	$49.21	$49.59	$48.66	$49.44	1,080,800	—	0.31%	$17.36B	—	—
2026-04-10	$50.03	$50.25	$49.62	$49.76	2,041,300	—	0.58%	$17.47B	—	—
2026-04-09	$49.67	$50.38	$49.51	$50.16	1,198,600	—	0.34%	$17.61B	—	—
2026-04-08	$49.10	$50.01	$48.90	$49.83	1,202,900	—	0.34%	$17.50B	—	—
2026-04-07	$48.22	$48.56	$47.79	$47.99	1,244,500	—	0.35%	$16.85B	—	—
2026-04-06	$49.00	$49.25	$48.12	$48.36	1,284,300	—	0.37%	$16.98B	—	—
2026-04-02	$48.51	$49.72	$48.51	$49.19	1,122,200	—	0.32%	$17.27B	—	—
2026-04-01	$48.77	$49.60	$48.77	$49.09	1,122,700	—	0.32%	$17.24B	—	—
2026-03-31	$48.60	$49.43	$48.17	$48.78	1,865,000	—	0.53%	$17.13B	—	—
2026-03-30	$49.31	$49.58	$48.34	$48.35	1,772,400	—	0.50%	$17.12B	—	—
2026-03-27	$49.97	$50.44	$49.49	$49.59	1,181,200	—	0.33%	$17.56B	—	—
2026-03-26	$50.00	$50.58	$49.50	$49.97	1,325,100	—	0.37%	$17.70B	—	—
2026-03-25	$52.78	$52.78	$51.06	$51.25	1,298,400	—	0.37%	$18.15B	—	—
2026-03-24	$51.74	$52.34	$51.58	$51.83	1,313,500	—	0.37%	$18.35B	—	—
2026-03-23	$52.09	$53.03	$51.80	$51.99	2,209,400	—	0.62%	$18.41B	—	—
2026-03-20	$53.02	$53.45	$51.72	$51.74	1,889,000	—	0.53%	$18.32B	—	—
2026-03-19	$52.42	$54.25	$52.35	$53.70	3,223,900	—	0.91%	$19.02B	—	—
2026-03-18	$53.75	$54.08	$52.73	$52.76	1,590,900	—	0.45%	$18.68B	—	—
2026-03-17	$54.80	$54.83	$53.97	$54.00	1,875,400	—	0.53%	$19.12B	—	—
2026-03-16	$52.79	$54.45	$52.67	$54.08	1,705,900	—	0.48%	$19.15B	—	—
2026-03-13	$52.86	$53.12	$52.49	$52.70	1,430,300	—	0.40%	$18.66B	—	—
2026-03-12	$52.16	$52.94	$51.97	$52.49	2,233,300	—	0.63%	$18.59B	—	—
2026-03-11	$53.34	$53.53	$52.72	$52.92	1,473,100	—	0.42%	$18.74B	—	—
2026-03-10	$53.50	$53.90	$53.02	$53.13	2,207,800	—	0.62%	$18.81B	—	—
2026-03-09	$51.37	$53.40	$51.08	$53.38	2,451,000	—	0.69%	$18.90B	—	—
2026-03-06	$52.55	$52.68	$51.82	$51.83	4,770,800	—	1.35%	$18.35B	—	—
2026-03-05	$51.77	$52.42	$51.71	$52.38	1,791,500	—	0.51%	$18.55B	—	—
2026-03-04	$52.65	$53.40	$52.29	$52.33	1,401,700	—	0.40%	$18.53B	$0.29	—
2026-03-03	$52.00	$52.47	$50.87	$52.37	1,953,100	—	0.55%	$18.55B	—	—
2026-03-02	$53.77	$54.08	$53.22	$53.50	1,555,400	—	0.44%	$18.95B	—	—
2026-02-27	$54.92	$55.39	$54.57	$54.91	1,257,600	—	0.36%	$19.44B	—	—
2026-02-26	$55.68	$56.05	$54.42	$55.49	1,206,100	—	0.34%	$19.65B	—	—
2026-02-25	$55.96	$56.47	$55.64	$56.43	1,085,800	—	0.31%	$19.98B	—	—
2026-02-24	$55.30	$56.19	$55.21	$56.00	2,361,500	—	0.67%	$19.83B	—	—
2026-02-23	$54.98	$56.51	$54.36	$55.19	1,716,300	—	0.48%	$19.54B	—	—
2026-02-20	$54.44	$54.69	$53.33	$53.62	3,644,900	—	1.03%	$18.99B	—	—
2026-02-19	$55.22	$55.66	$54.37	$54.61	1,784,700	—	0.50%	$19.34B	—	—
2026-02-18	$55.09	$55.87	$54.81	$55.50	986,300	—	0.28%	$19.65B	—	—
2026-02-17	$54.60	$55.05	$54.18	$54.92	1,752,500	—	0.49%	$19.45B	—	—
2026-02-13	$54.42	$55.47	$54.29	$55.42	1,891,200	—	0.53%	$19.63B	—	—
2026-02-12	$55.94	$56.15	$53.50	$53.65	2,382,800	—	0.67%	$19.00B	—	—
2026-02-11	$57.00	$57.27	$56.06	$56.10	2,012,200	—	0.57%	$19.87B	—	—
2026-02-10	$57.64	$57.84	$56.66	$57.12	1,912,900	—	0.54%	$20.23B	—	—
2026-02-09	$57.23	$57.74	$56.72	$57.50	2,733,100	—	0.77%	$20.36B	—	—
2026-02-06	$55.00	$58.39	$55.00	$57.95	2,720,100	—	0.77%	$20.52B	—	—
2026-02-05	$54.58	$55.84	$54.39	$55.67	3,457,100	—	0.98%	$19.71B	—	—
2026-02-04	$51.26	$53.41	$50.40	$53.14	2,590,000	—	0.73%	$18.82B	—	—
2026-02-03	$50.25	$51.08	$50.19	$50.74	1,846,700	—	0.52%	$17.97B	—	—
2026-02-02	$48.96	$50.61	$48.96	$50.58	1,288,700	—	0.36%	$17.91B	—	—
2026-01-30	$49.78	$50.35	$49.26	$49.42	1,371,000	—	0.39%	$17.50B	—	—
2026-01-29	$50.75	$51.19	$50.17	$50.51	979,700	—	0.28%	$17.89B	—	—
2026-01-28	$51.00	$51.38	$49.94	$49.96	1,317,000	—	0.37%	$17.69B	—	—
2026-01-27	$49.60	$50.44	$49.54	$50.17	1,287,100	—	0.36%	$17.77B	—	—
2026-01-26	$49.39	$49.39	$48.53	$48.64	1,298,900	—	0.37%	$17.22B	—	—
2026-01-23	$49.03	$49.29	$48.65	$49.08	1,136,800	—	0.32%	$17.38B	—	—
2026-01-22	$49.00	$49.60	$48.98	$49.37	1,205,600	—	0.34%	$17.48B	—	—
2026-01-21	$48.00	$48.83	$48.00	$48.75	957,500	—	0.27%	$17.26B	—	—
2026-01-20	$47.19	$48.20	$47.19	$47.44	1,041,900	—	0.29%	$16.80B	—	—
2026-01-16	$48.18	$48.53	$47.06	$47.55	1,307,100	—	0.37%	$16.84B	—	—
2026-01-15	$47.51	$48.54	$47.44	$48.19	1,256,400	—	0.35%	$17.06B	—	—
2026-01-14	$48.19	$48.31	$47.17	$47.22	1,194,600	—	0.34%	$16.72B	—	—
2026-01-13	$48.13	$49.00	$48.09	$48.17	1,032,600	—	0.29%	$17.06B	—	—
2026-01-12	$48.17	$49.30	$47.85	$48.64	1,017,400	—	0.29%	$17.22B	—	—
2026-01-09	$48.10	$48.19	$46.91	$47.23	959,700	—	0.27%	$16.73B	—	—
2026-01-08	$47.38	$48.09	$47.35	$48.00	880,600	—	0.25%	$17.00B	—	—
2026-01-07	$48.20	$48.42	$47.54	$47.54	689,700	—	0.19%	$16.83B	—	—
2026-01-06	$47.02	$48.04	$47.00	$47.68	1,147,800	—	0.32%	$16.88B	—	—
2026-01-05	$47.12	$47.46	$46.56	$46.85	1,146,700	—	0.32%	$16.59B	—	—
2026-01-02	$48.28	$48.47	$47.81	$48.17	1,001,000	—	0.28%	$17.06B	—	—
2025-12-31	$47.71	$47.97	$47.62	$47.74	586,200	—	0.17%	$16.91B	—	—
2025-12-30	$48.22	$48.34	$47.56	$47.81	976,500	—	0.27%	$17.39B	—	—
2025-12-29	$48.47	$48.77	$48.03	$48.52	891,000	—	0.25%	$17.64B	—	—
2025-12-26	$49.07	$49.43	$48.99	$49.14	678,400	—	0.19%	$17.87B	—	—
2025-12-24	$48.42	$49.23	$48.40	$49.03	676,100	—	0.19%	$17.83B	—	—
2025-12-23	$48.48	$48.72	$48.34	$48.51	531,300	—	0.15%	$17.64B	—	—
2025-12-22	$48.21	$48.53	$48.18	$48.53	716,900	—	0.20%	$17.65B	—	—
2025-12-19	$47.99	$48.74	$47.99	$48.41	1,980,700	—	0.54%	$17.60B	—	—
2025-12-18	$47.77	$48.57	$47.58	$48.29	1,097,400	—	0.30%	$17.56B	—	—
2025-12-17	$47.45	$47.99	$47.36	$47.77	1,054,200	—	0.29%	$17.37B	—	—
2025-12-16	$47.53	$47.87	$47.26	$47.38	1,207,900	—	0.33%	$17.23B	—	—
2025-12-15	$48.44	$48.47	$47.89	$48.02	1,618,700	—	0.45%	$17.46B	—	—
2025-12-12	$48.45	$48.98	$48.04	$48.54	1,201,700	—	0.33%	$17.65B	—	—
2025-12-11	$47.00	$47.94	$47.00	$47.62	1,172,600	—	0.32%	$17.32B	—	—
2025-12-10	$46.34	$47.32	$46.34	$46.94	1,463,000	—	0.40%	$17.07B	—	—
2025-12-09	$45.59	$46.19	$45.52	$46.01	1,044,700	—	0.29%	$16.73B	—	—
2025-12-08	$46.72	$47.06	$46.00	$46.01	1,160,900	—	0.32%	$16.73B	—	—
2025-12-05	$46.54	$46.79	$45.99	$46.23	2,296,200	—	0.63%	$16.81B	—	—
2025-12-04	$47.47	$47.70	$46.49	$46.60	1,386,600	—	0.38%	$16.95B	—	—
2025-12-03	$48.08	$48.53	$47.14	$47.24	4,550,100	—	1.25%	$17.18B	—	—
2025-12-02	$48.49	$48.88	$48.29	$48.33	1,107,400	—	0.30%	$17.57B	—	—
2025-12-01	$48.15	$49.29	$48.14	$48.30	1,535,900	—	0.42%	$17.56B	—	—
2025-11-28	$48.47	$48.79	$47.99	$48.14	894,900	—	0.25%	$17.51B	—	—
2025-11-26	$48.16	$48.93	$47.78	$48.28	1,194,600	—	0.33%	$17.56B	—	—
2025-11-25	$47.40	$48.65	$47.40	$48.04	1,932,400	—	0.53%	$17.47B	—	—
2025-11-24	$48.10	$48.50	$47.52	$47.55	1,900,300	—	0.52%	$17.29B	—	—
2025-11-21	$47.00	$48.47	$46.35	$48.02	1,423,000	—	0.39%	$17.46B	—	—
2025-11-20	$48.00	$48.63	$47.31	$47.37	1,599,700	—	0.44%	$17.23B	—	—
2025-11-19	$47.53	$48.14	$47.31	$47.71	1,415,700	—	0.39%	$17.35B	—	—
2025-11-18	$46.72	$47.92	$46.51	$47.53	1,780,500	—	0.49%	$17.28B	—	—
2025-11-17	$46.13	$46.73	$46.08	$46.38	1,258,300	—	0.35%	$16.87B	—	—
2025-11-14	$45.99	$46.56	$45.99	$46.17	1,078,000	—	0.30%	$16.79B	—	—
2025-11-13	$45.98	$46.39	$45.83	$46.37	1,159,000	—	0.32%	$16.86B	—	—
2025-11-12	$46.01	$46.45	$45.97	$46.26	1,224,300	—	0.34%	$16.82B	—	—
2025-11-11	$45.85	$46.17	$45.84	$46.03	1,460,200	—	0.40%	$16.74B	—	—
2025-11-10	$44.67	$45.52	$44.67	$44.79	1,657,000	—	0.46%	$16.29B	—	—
2025-11-07	$43.26	$43.63	$43.19	$43.59	880,200	—	0.24%	$15.85B	—	—
2025-11-06	$44.30	$44.30	$43.01	$43.08	973,700	—	0.27%	$15.67B	—	—
2025-11-05	$44.38	$44.38	$43.07	$43.87	2,759,400	—	0.76%	$15.95B	—	—
2025-11-04	$43.75	$46.08	$43.75	$44.82	1,623,600	—	0.45%	$16.30B	—	—
2025-11-03	$43.31	$44.27	$43.27	$43.98	1,486,300	—	0.41%	$15.99B	—	—
2025-10-31	$42.95	$43.84	$42.95	$43.26	1,973,200	—	0.54%	$15.73B	—	—
2025-10-30	$43.10	$44.04	$43.10	$43.70	1,094,800	—	0.30%	$15.89B	—	—
2025-10-29	$43.57	$43.94	$43.51	$43.84	955,900	—	0.26%	$15.94B	—	—
2025-10-28	$44.13	$44.33	$43.52	$43.62	1,129,100	—	0.31%	$15.86B	—	—
2025-10-27	$45.00	$45.28	$44.24	$44.43	1,216,100	—	0.33%	$16.16B	—	—
2025-10-24	$45.52	$45.85	$44.74	$44.80	1,056,300	—	0.29%	$16.29B	—	—
2025-10-23	$45.34	$45.80	$45.22	$45.51	973,900	—	0.27%	$16.55B	—	—
2025-10-22	$44.75	$45.31	$44.75	$45.00	949,200	—	0.26%	$16.36B	—	—
2025-10-21	$44.60	$45.25	$44.52	$45.01	1,284,300	—	0.35%	$16.37B	—	—
2025-10-20	$44.26	$44.90	$44.17	$44.86	1,220,400	—	0.34%	$16.31B	—	—
2025-10-17	$43.14	$44.02	$42.92	$43.82	1,140,800	—	0.31%	$15.93B	—	—
2025-10-16	$43.56	$43.97	$43.09	$43.30	1,312,100	—	0.36%	$15.75B	—	—
2025-10-15	$43.49	$44.07	$43.32	$44.04	1,189,000	—	0.33%	$16.01B	—	—
2025-10-14	$42.50	$43.42	$42.11	$43.07	1,142,100	—	0.31%	$15.66B	—	—
2025-10-13	$43.05	$43.37	$42.75	$43.17	1,578,700	—	0.43%	$15.70B	—	—
2025-10-10	$43.66	$44.65	$42.54	$42.64	2,092,000	—	0.58%	$15.51B	—	—
2025-10-09	$42.50	$42.89	$42.38	$42.43	864,100	—	0.24%	$15.43B	—	—
2025-10-08	$42.26	$42.70	$41.69	$42.39	1,148,700	—	0.32%	$15.41B	—	—
2025-10-07	$43.19	$43.53	$42.43	$42.57	1,046,400	—	0.29%	$15.48B	—	—
2025-10-06	$42.50	$43.33	$42.49	$43.19	1,361,800	—	0.37%	$15.71B	—	—
2025-10-03	$42.60	$42.80	$42.28	$42.31	977,200	—	0.27%	$15.39B	—	—
2025-10-02	$42.75	$43.13	$42.59	$42.80	1,115,200	—	0.31%	$15.56B	—	—
2025-10-01	$42.89	$43.43	$42.87	$43.12	1,510,300	—	0.42%	$15.68B	—	—
2025-09-30	$43.28	$43.58	$42.71	$42.92	2,145,400	—	0.59%	$15.61B	—	—
2025-09-29	$43.72	$44.34	$43.50	$43.61	1,076,000	—	0.29%	$16.17B	—	—
2025-09-26	$42.88	$43.61	$42.78	$43.25	1,071,800	—	0.29%	$16.03B	—	—
2025-09-25	$43.15	$43.48	$42.74	$42.88	1,728,300	—	0.47%	$15.90B	—	—
2025-09-24	$43.00	$43.39	$42.91	$43.09	1,222,000	—	0.33%	$15.97B	—	—
2025-09-23	$42.97	$43.26	$42.53	$42.56	1,548,100	—	0.42%	$15.78B	—	—
2025-09-22	$43.49	$43.85	$42.89	$43.10	1,408,200	—	0.38%	$15.98B	—	—
2025-09-19	$43.83	$43.91	$43.54	$43.76	1,268,900	—	0.34%	$16.22B	—	—
2025-09-18	$44.06	$44.06	$43.17	$43.83	2,162,200	—	0.58%	$16.25B	—	—
2025-09-17	$45.01	$45.30	$44.36	$44.69	2,704,100	—	0.73%	$16.57B	—	—
2025-09-16	$44.84	$45.44	$44.53	$44.53	2,152,400	—	0.58%	$16.51B	—	—
2025-09-15	$44.13	$44.15	$43.54	$43.56	1,137,400	—	0.31%	$16.15B	—	—
2025-09-12	$44.48	$44.63	$43.59	$43.97	2,276,600	—	0.61%	$16.30B	—	—
2025-09-11	$45.06	$45.46	$44.92	$45.12	1,486,900	—	0.40%	$16.73B	—	—
2025-09-10	$44.38	$44.70	$44.08	$44.36	1,533,200	—	0.41%	$16.45B	—	—
2025-09-09	$44.53	$45.20	$44.13	$44.15	1,839,400	—	0.50%	$16.37B	—	—
2025-09-08	$44.82	$44.82	$44.14	$44.41	2,779,500	—	0.75%	$16.46B	—	—
2025-09-05	$44.97	$45.47	$44.65	$44.93	1,316,900	—	0.36%	$16.66B	—	—
2025-09-04	$44.40	$44.71	$43.95	$44.70	2,350,300	—	0.63%	$16.57B	—	—
2025-09-03	$43.61	$44.70	$43.61	$44.40	3,745,100	—	1.01%	$16.46B	—	—
2025-09-02	$44.02	$44.34	$43.64	$43.65	2,331,000	—	0.63%	$16.18B	—	—
2025-08-29	$44.62	$44.85	$44.43	$44.72	1,398,500	—	0.38%	$16.58B	—	—
2025-08-28	$44.62	$44.88	$44.32	$44.58	1,562,700	—	0.42%	$16.53B	—	—
2025-08-27	$45.42	$45.62	$44.51	$44.60	1,551,600	—	0.42%	$16.53B	—	—
2025-08-26	$46.57	$46.78	$46.19	$46.48	7,018,400	—	1.89%	$17.23B	—	—
2025-08-25	$46.26	$47.05	$46.07	$47.03	1,682,100	—	0.45%	$17.44B	—	—
2025-08-22	$45.68	$46.22	$45.24	$45.90	1,212,200	—	0.33%	$17.02B	—	—
2025-08-21	$44.72	$45.16	$44.62	$45.09	1,675,700	—	0.45%	$16.72B	—	—
2025-08-20	$44.75	$44.85	$44.35	$44.61	1,599,500	—	0.43%	$16.54B	—	—
2025-08-19	$44.94	$44.97	$44.17	$44.51	1,967,900	—	0.53%	$16.50B	—	—
2025-08-18	$44.62	$44.98	$44.19	$44.51	1,825,100	—	0.49%	$16.50B	—	—
2025-08-15	$44.68	$44.83	$44.17	$44.75	2,158,900	—	0.58%	$16.59B	—	—
2025-08-14	$45.12	$45.67	$44.60	$44.82	1,616,900	—	0.44%	$16.62B	—	—
2025-08-13	$44.73	$45.61	$44.62	$45.61	2,228,400	—	0.60%	$16.91B	—	—
2025-08-12	$44.66	$45.02	$44.51	$44.78	1,235,400	—	0.33%	$16.60B	—	—
2025-08-11	$44.61	$45.00	$44.37	$44.40	1,202,100	—	0.32%	$16.46B	—	—
2025-08-08	$45.60	$45.79	$44.17	$44.56	2,647,600	—	0.71%	$16.52B	—	—
2025-08-07	$45.15	$46.10	$45.08	$45.85	2,751,000	—	0.74%	$17.00B	—	—
2025-08-06	$44.32	$45.46	$44.31	$44.80	2,642,500	—	0.71%	$16.61B	—	—
2025-08-05	$47.01	$47.25	$43.52	$43.64	3,119,000	—	0.84%	$16.18B	—	—
2025-08-04	$46.92	$47.51	$46.48	$46.48	1,812,900	—	0.49%	$17.23B	—	—
2025-08-01	$46.54	$46.79	$46.08	$46.69	1,586,600	—	0.43%	$17.31B	—	—
2025-07-31	$46.30	$46.86	$46.00	$46.68	1,699,600	—	0.46%	$17.31B	—	—
2025-07-30	$46.49	$46.88	$46.22	$46.66	881,500	—	0.24%	$17.30B	—	—
2025-07-29	$47.06	$47.23	$46.43	$46.49	2,051,000	—	0.55%	$17.24B	—	—
2025-07-28	$47.74	$47.89	$46.82	$46.94	891,400	—	0.24%	$17.40B	—	—
2025-07-25	$48.11	$48.54	$47.50	$47.85	1,553,500	—	0.42%	$17.74B	—	—
2025-07-24	$49.25	$49.35	$48.50	$48.72	2,027,400	—	0.55%	$18.06B	—	—
2025-07-23	$48.71	$49.37	$48.71	$49.08	1,818,200	—	0.49%	$18.20B	—	—
2025-07-22	$48.00	$48.66	$47.92	$48.66	1,691,900	—	0.46%	$18.04B	—	—
2025-07-21	$47.26	$47.90	$47.24	$47.68	1,845,300	—	0.50%	$17.68B	—	—
2025-07-18	$47.45	$47.69	$46.38	$46.83	1,958,500	—	0.53%	$17.36B	—	—
2025-07-17	$46.89	$47.57	$46.51	$47.56	1,495,400	—	0.40%	$17.63B	—	—
2025-07-16	$46.45	$47.08	$46.25	$47.00	1,077,800	—	0.29%	$17.42B	—	—
2025-07-15	$47.63	$47.83	$46.75	$46.98	1,553,600	—	0.42%	$17.42B	—	—
2025-07-14	$47.51	$47.99	$47.21	$47.46	1,355,000	—	0.37%	$17.59B	—	—
2025-07-11	$48.01	$48.15	$47.20	$47.60	1,400,500	—	0.38%	$17.65B	—	—
2025-07-10	$47.94	$48.36	$47.59	$47.88	1,709,000	—	0.46%	$17.75B	—	—
2025-07-09	$46.86	$47.22	$46.58	$47.20	1,581,400	—	0.43%	$17.50B	—	—
2025-07-08	$47.83	$47.93	$47.12	$47.47	2,380,700	—	0.64%	$17.60B	—	—
2025-07-07	$46.60	$48.17	$46.37	$47.58	4,405,100	—	1.19%	$17.64B	—	—
2025-07-03	$45.76	$46.09	$45.35	$45.76	1,115,600	—	0.30%	$16.96B	—	—
2025-07-02	$46.06	$46.37	$45.63	$45.95	1,853,200	—	0.50%	$17.04B	—	—
2025-07-01	$44.85	$46.14	$44.85	$45.68	1,542,400	—	0.42%	$16.94B	—	—
2025-06-30	$44.57	$44.74	$44.03	$44.71	2,001,500	—	0.54%	$16.58B	—	—
2025-06-27	$43.94	$44.71	$43.69	$44.67	1,588,900	—	—	—	—	—
2025-06-26	$44.33	$44.65	$44.22	$44.61	1,806,900	—	—	—	—	—
2025-06-25	$45.08	$45.12	$44.16	$44.47	2,274,800	—	—	—	—	—
2025-06-24	$44.40	$44.65	$44.13	$44.40	2,118,700	—	—	—	—	—
2025-06-23	$43.28	$43.99	$43.07	$43.96	1,906,600	—	—	—	—	—
2025-06-20	$43.07	$43.36	$42.71	$42.83	1,770,500	—	—	—	—	—
2025-06-18	$42.95	$43.35	$42.68	$42.76	1,382,800	—	—	—	—	—
2025-06-17	$43.52	$43.73	$42.86	$42.93	1,463,400	—	—	—	—	—
2025-06-16	$44.08	$44.64	$43.75	$43.82	1,723,900	—	—	—	—	—
2025-06-13	$43.83	$44.20	$43.42	$43.57	1,582,100	—	—	—	—	—
2025-06-12	$44.58	$45.10	$44.55	$44.65	1,408,300	—	—	—	—	—
2025-06-11	$45.20	$45.59	$44.90	$44.91	2,162,100	—	—	—	—	—
2025-06-10	$44.90	$45.40	$44.53	$44.77	2,115,800	—	—	—	—	—
2025-06-09	$44.09	$44.52	$43.82	$44.24	3,403,200	—	—	—	—	—
2025-06-06	$42.76	$43.10	$42.73	$43.08	2,403,600	—	—	—	—	—
2025-06-05	$43.00	$43.19	$42.66	$43.00	2,021,000	—	—	—	—	—
2025-06-04	$43.53	$43.67	$42.78	$42.87	1,897,600	—	—	—	—	—
2025-06-03	$43.85	$43.90	$42.88	$43.39	2,716,600	—	—	—	—	—
2025-06-02	$43.50	$44.00	$43.29	$43.98	2,342,400	—	—	—	—	—
2025-05-30	$43.62	$43.77	$42.22	$43.65	4,283,400	—	—	—	—	—
2025-05-29	$44.78	$45.01	$44.21	$44.77	2,965,100	—	—	—	—	—
2025-05-28	$43.47	$43.59	$43.11	$43.48	1,810,400	—	—	—	$0.24	—
2025-05-27	$42.77	$43.56	$42.63	$43.24	3,047,600	—	—	—	—	—
2025-05-23	$42.15	$42.97	$41.92	$42.62	2,771,800	—	—	—	—	—
2025-05-22	$42.51	$43.06	$42.49	$42.52	1,774,600	—	—	—	—	—
2025-05-21	$43.63	$43.90	$42.45	$42.78	2,712,200	—	—	—	—	—
2025-05-20	$44.62	$44.93	$43.72	$44.00	2,853,800	—	—	—	—	—
2025-05-19	$44.04	$44.67	$43.81	$44.66	3,054,600	—	—	—	—	—
2025-05-16	$44.72	$45.00	$44.04	$44.21	3,019,600	—	—	—	—	—
2025-05-15	$46.51	$46.69	$44.40	$44.55	4,661,500	—	—	—	—	—
2025-05-14	$46.45	$47.00	$46.31	$46.91	2,555,200	—	—	—	—	—
2025-05-13	$45.87	$46.45	$45.84	$46.09	2,206,300	—	—	—	—	—
2025-05-12	$45.64	$46.47	$45.53	$46.11	2,510,600	—	—	—	—	—
2025-05-09	$44.56	$44.63	$43.76	$44.17	1,747,800	—	—	—	—	—
2025-05-08	$43.86	$44.40	$43.41	$43.98	1,717,300	—	—	—	—	—
2025-05-07	$43.36	$43.63	$43.04	$43.45	1,626,900	—	—	—	—	—
2025-05-06	$43.55	$44.26	$43.31	$43.73	2,474,000	—	—	—	—	—
2025-05-05	$43.70	$43.85	$43.10	$43.49	1,478,700	—	—	—	—	—
2025-05-02	$44.00	$44.34	$43.54	$44.04	3,063,400	—	—	—	—	—
2025-05-01	$43.37	$43.71	$43.18	$43.33	1,686,600	—	—	—	—	—
2025-04-30	$45.28	$45.44	$42.70	$43.31	4,921,100	—	—	—	—	—
2025-04-29	$46.51	$47.05	$46.42	$46.68	2,536,100	—	—	—	—	—
2025-04-28	$45.57	$46.92	$45.57	$46.73	2,000,600	—	—	—	—	—
2025-04-25	$45.90	$46.37	$45.39	$45.56	1,477,900	—	—	—	—	—
2025-04-24	$46.13	$46.86	$46.07	$46.41	2,537,600	—	—	—	—	—
2025-04-23	$46.75	$48.13	$46.50	$46.81	4,261,900	—	—	—	—	—
2025-04-22	$42.57	$44.83	$42.51	$44.78	4,999,900	—	—	—	—	—
2025-04-21	$41.23	$41.75	$41.01	$41.70	3,729,000	—	—	—	—	—
2025-04-17	$43.55	$44.06	$41.00	$41.37	6,305,100	—	—	—	—	—
2025-04-16	$44.21	$44.56	$43.70	$43.94	4,206,700	—	—	—	—	—
2025-04-15	$45.27	$45.54	$44.31	$44.56	3,986,900	—	—	—	—	—
2025-04-14	$45.70	$46.21	$44.73	$45.15	5,970,100	—	—	—	—	—
2025-04-11	$45.06	$45.44	$43.65	$44.39	5,686,500	—	—	—	—	—
2025-04-10	$46.30	$46.58	$44.04	$44.82	4,671,200	—	—	—	—	—
2025-04-09	$45.05	$46.93	$43.45	$46.16	7,045,300	—	—	—	—	—
2025-04-08	$46.77	$47.09	$43.29	$44.01	3,931,000	—	—	—	—	—
2025-04-07	$46.46	$48.34	$44.49	$45.34	5,701,500	—	—	—	—	—
2025-04-04	$48.58	$48.88	$45.94	$47.92	8,778,700	—	—	—	—	—
2025-04-03	$52.65	$53.24	$51.30	$52.63	4,415,700	—	—	—	—	—
2025-04-02	$52.25	$53.40	$52.20	$53.28	2,606,600	—	—	—	—	—
2025-04-01	$52.46	$53.01	$52.19	$52.95	2,354,300	—	—	—	—	—
2025-03-31	$51.53	$52.19	$50.85	$52.06	2,035,900	—	—	—	—	—
2025-03-28	$52.43	$53.13	$51.83	$51.87	1,755,800	—	—	—	—	—
2025-03-27	$52.51	$53.52	$52.50	$53.17	1,935,900	—	—	—	—	—
2025-03-26	$52.08	$52.74	$51.70	$52.30	1,617,400	—	—	—	—	—
2025-03-25	$51.23	$51.77	$50.73	$51.25	3,851,200	—	—	—	—	—
2025-03-24	$52.07	$52.13	$51.51	$51.81	2,006,700	—	—	—	—	—
2025-03-21	$51.41	$52.35	$50.73	$52.26	2,088,900	—	—	—	—	—
2025-03-20	$51.97	$52.72	$51.71	$52.53	1,619,500	—	—	—	—	—
2025-03-19	$53.66	$53.99	$52.90	$53.63	1,912,700	—	—	—	—	—
2025-03-18	$53.38	$53.83	$52.59	$53.69	2,770,400	—	—	—	—	—
2025-03-17	$51.67	$53.69	$51.61	$53.31	2,872,000	—	—	—	—	—
2025-03-14	$50.19	$51.98	$50.03	$51.30	3,498,000	—	—	—	—	—
2025-03-13	$48.94	$49.84	$48.47	$49.09	1,666,300	—	—	—	—	—
2025-03-12	$49.36	$49.98	$48.52	$49.33	2,479,100	—	—	—	—	—
2025-03-11	$49.50	$49.82	$48.30	$49.11	2,157,300	—	—	—	—	—
2025-03-10	$49.01	$49.48	$48.85	$49.36	2,532,800	—	—	—	—	—
2025-03-07	$49.30	$50.00	$49.24	$49.70	2,355,300	—	—	—	—	—
2025-03-06	$50.18	$50.28	$48.92	$49.30	2,840,900	—	—	—	$0.24	—
2025-03-05	$49.50	$50.57	$49.31	$50.43	2,531,300	—	—	—	—	—
2025-03-04	$49.00	$49.29	$48.26	$48.80	3,201,900	—	—	—	—	—
2025-03-03	$49.13	$49.86	$48.65	$49.02	3,608,200	—	—	—	—	—
2025-02-28	$49.12	$49.62	$48.17	$49.41	4,559,000	—	—	—	—	—
2025-02-27	$48.91	$50.62	$48.58	$50.20	4,468,200	—	—	—	—	—
2025-02-26	$48.92	$49.25	$48.08	$48.99	3,165,800	—	—	—	—	—
2025-02-25	$47.06	$48.08	$47.01	$47.78	3,381,500	—	—	—	—	—
2025-02-24	$46.08	$47.00	$45.75	$46.81	3,295,300	—	—	—	—	—
2025-02-21	$47.70	$48.11	$46.35	$46.69	2,665,800	—	—	—	—	—
2025-02-20	$47.63	$48.18	$46.43	$47.28	2,894,900	—	—	—	—	—
2025-02-19	$48.60	$48.60	$47.22	$47.29	3,609,300	—	—	—	—	—
2025-02-18	$49.68	$49.87	$48.96	$49.30	2,258,300	—	—	—	—	—
2025-02-14	$48.32	$49.76	$48.20	$49.16	3,397,300	—	—	—	—	—
2025-02-13	$47.89	$48.32	$47.00	$48.32	2,890,500	—	—	—	—	—
2025-02-12	$47.78	$48.51	$47.63	$48.37	1,975,200	—	—	—	—	—
2025-02-11	$47.74	$48.45	$47.38	$47.47	3,030,100	—	—	—	—	—
2025-02-10	$48.50	$49.08	$47.71	$48.07	3,615,200	—	—	—	—	—
2025-02-07	$49.29	$49.55	$47.84	$48.44	4,241,600	—	—	—	—	—
2025-02-06	$48.99	$50.05	$48.16	$49.65	3,285,700	—	—	—	—	—
2025-02-05	$45.02	$45.90	$44.71	$45.52	2,682,900	—	—	—	—	—
2025-02-04	$45.89	$46.34	$45.46	$45.76	2,438,000	—	—	—	—	—
2025-02-03	$44.88	$46.03	$44.05	$44.99	2,750,900	—	—	—	—	—
2025-01-31	$47.07	$47.39	$46.12	$46.25	1,778,600	—	—	—	—	—
2025-01-30	$45.85	$47.60	$45.65	$47.59	1,503,800	—	—	—	—	—
2025-01-29	$46.09	$46.11	$45.49	$45.49	1,198,800	—	—	—	—	—
2025-01-28	$45.24	$45.66	$44.78	$45.66	2,600,100	—	—	—	—	—
2025-01-27	$45.74	$45.94	$44.98	$45.24	2,052,600	—	—	—	—	—
2025-01-24	$44.95	$46.28	$44.68	$45.97	2,681,700	—	—	—	—	—
2025-01-23	$44.66	$44.98	$44.21	$44.66	1,803,800	—	—	—	—	—
2025-01-22	$44.85	$45.26	$44.25	$44.90	2,116,400	—	—	—	—	—
2025-01-21	$45.04	$45.20	$44.35	$44.99	2,091,400	—	—	—	—	—
2025-01-17	$43.17	$44.73	$43.17	$44.65	2,342,000	—	—	—	—	—
2025-01-16	$43.46	$43.58	$42.75	$43.21	1,488,700	—	—	—	—	—
2025-01-15	$44.08	$44.32	$43.41	$43.44	1,213,700	—	—	—	—	—
2025-01-14	$43.94	$44.49	$43.39	$43.45	1,558,000	—	—	—	—	—
2025-01-13	$42.30	$43.48	$42.23	$43.13	1,974,900	—	—	—	—	—
2025-01-10	$42.53	$42.75	$41.78	$42.30	2,636,800	—	—	—	—	—
2025-01-08	$43.82	$44.15	$43.40	$43.58	2,763,700	—	—	—	—	—
2025-01-07	$45.32	$45.62	$44.60	$44.81	1,783,800	—	—	—	—	—
2025-01-06	$44.83	$45.18	$44.47	$44.95	3,266,800	—	—	—	—	—
2025-01-03	$45.01	$45.34	$44.25	$44.61	2,918,500	—	—	—	—	—
2025-01-02	$47.78	$47.95	$46.38	$46.59	1,886,700	—	—	—	—	—
2024-12-31	$48.08	$48.65	$47.95	$48.17	808,200	—	—	—	—	—
2024-12-30	$48.38	$48.44	$47.93	$47.99	1,200,900	—	—	—	—	—
2024-12-27	$49.29	$49.56	$48.97	$49.10	992,300	—	—	—	—	—
2024-12-26	$50.43	$50.45	$49.59	$49.79	1,749,400	—	—	—	—	—
2024-12-24	$48.73	$50.50	$48.60	$50.42	1,691,100	—	—	—	—	—
2024-12-23	$48.40	$48.66	$47.79	$48.66	2,569,700	—	—	—	—	—
2024-12-20	$48.65	$48.68	$47.87	$48.58	2,855,600	—	—	—	—	—
2024-12-19	$48.93	$49.21	$48.66	$48.97	2,303,600	—	—	—	—	—
2024-12-18	$49.51	$49.67	$48.51	$48.71	2,345,900	—	—	—	—	—
2024-12-17	$48.73	$49.78	$48.27	$49.68	2,294,900	—	—	—	—	—
2024-12-16	$48.73	$49.20	$48.71	$48.83	2,473,200	—	—	—	—	—
2024-12-13	$49.50	$49.68	$49.21	$49.56	2,495,000	—	—	—	—	—
2024-12-12	$49.56	$50.89	$49.55	$49.98	1,597,300	—	—	—	—	—
2024-12-11	$48.96	$49.60	$48.72	$49.45	1,947,100	—	—	—	—	—
2024-12-10	$49.51	$50.02	$48.76	$49.07	1,947,300	—	—	—	—	—
2024-12-09	$50.92	$51.44	$50.57	$51.00	3,949,700	—	—	—	—	—
2024-12-06	$48.71	$49.42	$48.53	$48.53	2,727,900	—	—	—	—	—
2024-12-05	$47.36	$48.13	$47.30	$48.00	2,898,800	—	—	—	—	—
2024-12-04	$47.13	$47.40	$46.66	$47.11	1,199,300	—	—	—	—	—
2024-12-03	$47.01	$47.33	$46.77	$47.13	3,744,500	—	—	—	—	—
2024-12-02	$46.23	$46.65	$46.06	$46.61	1,495,700	—	—	—	—	—
2024-11-29	$46.18	$46.64	$46.07	$46.55	1,306,700	—	—	—	—	—
2024-11-27	$46.56	$47.25	$46.29	$46.78	1,648,600	—	—	—	—	—
2024-11-26	$47.72	$47.75	$45.34	$45.48	2,448,400	—	—	—	$0.16	—
2024-11-25	$47.28	$47.72	$47.22	$47.58	3,830,300	—	—	—	—	—
2024-11-22	$46.49	$47.31	$46.48	$47.07	1,987,200	—	—	—	—	—
2024-11-21	$47.02	$47.32	$46.58	$47.09	2,139,200	—	—	—	—	—
2024-11-20	$47.53	$47.62	$47.04	$47.38	1,240,900	—	—	—	—	—
2024-11-19	$47.18	$47.52	$46.82	$47.42	1,404,900	—	—	—	—	—
2024-11-18	$47.47	$47.83	$47.28	$47.66	1,254,300	—	—	—	—	—
2024-11-15	$47.54	$48.23	$47.09	$47.21	2,767,700	—	—	—	—	—
2024-11-14	$46.76	$47.47	$46.73	$47.23	1,991,600	—	—	—	—	—
2024-11-13	$48.09	$48.15	$46.93	$47.51	1,924,000	—	—	—	—	—
2024-11-12	$48.25	$48.40	$47.56	$47.89	2,846,400	—	—	—	—	—
2024-11-11	$50.00	$50.02	$49.06	$49.23	2,734,100	—	—	—	—	—
2024-11-08	$50.19	$50.43	$49.29	$49.31	2,433,100	—	—	—	—	—
2024-11-07	$50.95	$52.00	$50.88	$51.46	5,019,100	—	—	—	—	—
2024-11-06	$48.56	$50.03	$48.22	$49.83	3,999,300	—	—	—	—	—
2024-11-05	$48.77	$49.22	$47.70	$48.34	2,995,200	—	—	—	—	—
2024-11-04	$49.81	$50.10	$48.30	$48.30	4,790,400	—	—	—	—	—
2024-11-01	$44.55	$45.40	$44.51	$45.07	2,833,700	—	—	—	—	—
2024-10-31	$44.89	$45.23	$44.11	$44.11	3,372,200	—	—	—	—	—
2024-10-30	$44.00	$44.90	$44.00	$44.70	2,308,000	—	—	—	—	—
2024-10-29	$44.74	$45.15	$44.48	$44.49	2,467,400	—	—	—	—	—
2024-10-28	$44.49	$45.13	$44.18	$44.70	4,894,700	—	—	—	—	—
2024-10-25	$43.82	$44.44	$43.60	$43.63	3,246,100	—	—	—	—	—
2024-10-24	$43.89	$44.16	$43.31	$43.51	1,089,600	—	—	—	—	—
2024-10-23	$43.65	$44.06	$43.40	$43.89	3,062,700	—	—	—	—	—
2024-10-22	$43.72	$44.15	$43.62	$43.62	1,929,900	—	—	—	—	—
2024-10-21	$43.70	$43.84	$43.31	$43.55	2,372,700	—	—	—	—	—
2024-10-18	$44.70	$44.99	$43.58	$43.83	3,132,000	—	—	—	—	—
2024-10-17	$43.45	$43.91	$43.06	$43.37	3,567,100	—	—	—	—	—
2024-10-16	$44.45	$44.61	$43.83	$44.07	4,444,100	—	—	—	—	—
2024-10-15	$45.61	$45.72	$43.86	$44.19	4,872,000	—	—	—	—	—
2024-10-14	$46.39	$47.55	$46.19	$46.83	1,950,600	—	—	—	—	—
2024-10-11	$46.42	$47.85	$46.36	$47.49	1,543,800	—	—	—	—	—
2024-10-10	$47.15	$48.09	$46.99	$47.30	2,934,400	—	—	—	—	—
2024-10-09	$45.88	$46.88	$45.31	$46.54	2,937,300	—	—	—	—	—
2024-10-08	$46.72	$47.59	$46.40	$47.09	5,451,600	—	—	—	—	—
2024-10-07	$51.28	$51.68	$49.05	$50.08	4,244,200	—	—	—	—	—
2024-10-04	$49.60	$50.50	$49.50	$50.41	4,884,300	—	—	—	—	—
2024-10-03	$49.39	$50.54	$48.87	$49.24	7,424,800	—	—	—	—	—
2024-10-02	$48.61	$51.19	$48.61	$51.01	9,345,300	—	—	—	—	—
2024-10-01	$45.01	$47.51	$44.76	$47.35	4,452,000	—	—	—	—	—
2024-09-30	$47.16	$47.97	$45.01	$45.02	10,086,600	—	—	—	—	—
2024-09-27	$44.27	$45.50	$43.92	$45.35	7,535,500	—	—	—	—	—
2024-09-26	$43.34	$46.00	$43.00	$43.86	12,289,700	—	—	—	—	—
2024-09-25	$38.28	$38.85	$38.08	$38.19	3,237,400	—	—	—	—	—
2024-09-24	$38.28	$39.20	$38.17	$38.97	6,565,300	—	—	—	—	—
2024-09-23	$35.99	$36.49	$35.90	$36.35	2,097,000	—	—	—	—	—
2024-09-20	$35.36	$35.65	$35.15	$35.53	4,251,800	—	—	—	—	—
2024-09-19	$35.63	$36.09	$35.33	$35.43	2,667,000	—	—	—	—	—
2024-09-18	$35.15	$35.18	$34.70	$34.82	1,583,100	—	—	—	—	—
2024-09-17	$34.96	$35.10	$34.45	$34.90	3,102,100	—	—	—	—	—
2024-09-16	$34.98	$35.25	$34.14	$34.53	3,721,700	—	—	—	—	—
2024-09-13	$34.55	$34.91	$34.36	$34.90	2,709,800	—	—	—	—	—
2024-09-12	$34.00	$34.50	$33.61	$34.38	5,831,700	—	—	—	—	—
2024-09-11	$34.19	$34.41	$33.74	$34.04	3,237,400	—	—	—	—	—
2024-09-10	$34.09	$34.38	$33.85	$33.99	1,894,100	—	—	—	—	—
2024-09-09	$34.31	$34.71	$33.98	$34.06	2,855,600	—	—	—	—	—
2024-09-06	$33.97	$34.07	$33.50	$33.78	1,712,600	—	—	—	—	—
2024-09-05	$33.94	$34.64	$33.94	$34.21	2,811,000	—	—	—	—	—
2024-09-04	$33.85	$34.15	$33.33	$33.66	2,074,300	—	—	—	—	—
2024-09-03	$34.00	$34.54	$33.66	$33.85	1,880,100	—	—	—	—	—
2024-08-30	$34.10	$34.42	$33.72	$33.81	3,181,200	—	—	—	—	—
2024-08-29	$33.62	$33.99	$33.46	$33.47	2,148,300	—	—	—	—	—
2024-08-28	$33.20	$33.55	$32.85	$33.17	1,999,800	—	—	—	—	—
2024-08-27	$34.22	$34.55	$33.40	$33.49	2,553,100	—	—	—	$0.16	—
2024-08-26	$33.62	$34.30	$33.50	$33.57	1,999,600	—	—	—	—	—
2024-08-23	$33.91	$34.14	$33.29	$33.37	1,607,000	—	—	—	—	—
2024-08-22	$34.00	$34.32	$33.72	$33.77	1,476,500	—	—	—	—	—
2024-08-21	$33.33	$34.19	$32.98	$33.89	1,981,100	—	—	—	—	—
2024-08-20	$33.57	$33.97	$33.11	$33.14	2,789,200	—	—	—	—	—
2024-08-19	$33.55	$34.66	$33.55	$33.82	2,961,900	—	—	—	—	—
2024-08-16	$34.39	$34.59	$33.31	$33.55	4,005,800	—	—	—	—	—
2024-08-15	$33.66	$34.33	$33.65	$34.28	2,648,100	—	—	—	—	—
2024-08-14	$33.90	$34.02	$32.93	$33.20	1,704,500	—	—	—	—	—
2024-08-13	$32.75	$33.60	$32.67	$33.31	4,058,100	—	—	—	—	—
2024-08-12	$33.74	$33.97	$32.91	$32.99	1,905,800	—	—	—	—	—
2024-08-09	$33.98	$34.05	$33.22	$33.66	1,916,800	—	—	—	—	—
2024-08-08	$34.17	$34.35	$33.50	$34.13	2,178,600	—	—	—	—	—
2024-08-07	$33.57	$34.62	$33.42	$33.86	5,848,600	—	—	—	—	—
2024-08-06	$32.42	$33.75	$32.00	$33.37	9,137,500	—	—	—	—	—
2024-08-05	$28.65	$29.92	$28.50	$29.80	3,893,700	—	—	—	—	—
2024-08-02	$29.83	$30.00	$29.26	$29.53	2,937,700	—	—	—	—	—
2024-08-01	$30.27	$30.35	$29.68	$30.05	2,506,600	—	—	—	—	—
2024-07-31	$30.70	$30.87	$30.19	$30.24	1,564,800	—	—	—	—	—
2024-07-30	$29.89	$30.06	$29.72	$30.03	2,518,700	—	—	—	—	—
2024-07-29	$29.88	$30.25	$29.85	$30.11	1,940,900	—	—	—	—	—
2024-07-26	$29.47	$30.19	$29.42	$30.01	2,161,200	—	—	—	—	—
2024-07-25	$29.37	$29.70	$29.22	$29.24	3,015,400	—	—	—	—	—
2024-07-24	$29.86	$29.87	$29.02	$29.35	3,015,100	—	—	—	—	—
2024-07-23	$30.18	$30.58	$29.85	$29.88	2,405,200	—	—	—	—	—
2024-07-22	$30.74	$31.07	$30.32	$30.71	2,460,700	—	—	—	—	—
2024-07-19	$30.15	$30.50	$29.97	$30.32	2,608,800	—	—	—	—	—
2024-07-18	$30.82	$31.14	$30.59	$30.62	2,014,200	—	—	—	—	—
2024-07-17	$31.32	$31.69	$30.88	$31.23	2,909,500	—	—	—	—	—
2024-07-16	$31.25	$31.67	$31.04	$31.45	4,226,700	—	—	—	—	—
2024-07-15	$31.70	$32.36	$31.36	$31.46	2,211,600	—	—	—	—	—
2024-07-12	$32.25	$32.48	$32.02	$32.12	1,713,600	—	—	—	—	—
2024-07-11	$31.50	$32.40	$31.50	$31.75	3,032,000	—	—	—	—	—
2024-07-10	$30.40	$31.06	$30.31	$30.48	2,628,900	—	—	—	—	—
2024-07-09	$30.28	$30.60	$30.27	$30.43	1,803,000	—	—	—	—	—
2024-07-08	$31.12	$31.14	$30.40	$30.45	2,178,700	—	—	—	—	—
2024-07-05	$31.08	$31.41	$30.90	$31.05	1,687,300	—	—	—	—	—
2024-07-03	$30.57	$31.43	$30.56	$31.33	1,420,100	—	—	—	—	—
2024-07-02	$30.64	$30.96	$30.32	$30.43	1,577,400	—	—	—	—	—
2024-07-01	$31.30	$31.61	$30.45	$30.54	2,324,300	—	—	—	—	—
2024-06-28	$31.38	$31.38	$30.76	$30.84	1,890,100	—	—	—	—	—
2024-06-27	$31.32	$31.36	$30.95	$31.32	1,931,000	—	—	—	—	—
2024-06-26	$31.50	$31.65	$31.12	$31.50	2,528,800	—	—	—	—	—
2024-06-25	$32.02	$32.13	$31.51	$31.65	2,683,600	—	—	—	—	—
2024-06-24	$32.29	$32.78	$32.12	$32.16	2,627,700	—	—	—	—	—
2024-06-21	$32.21	$32.35	$31.95	$32.25	3,080,400	—	—	—	—	—
2024-06-20	$32.57	$32.57	$32.01	$32.32	4,184,600	—	—	—	—	—
2024-06-18	$33.45	$33.52	$32.27	$33.00	4,006,300	—	—	—	—	—
2024-06-17	$33.96	$34.07	$33.19	$33.70	1,754,500	—	—	—	—	—
2024-06-14	$34.40	$34.40	$33.75	$33.91	2,274,600	—	—	—	—	—
2024-06-13	$34.27	$34.81	$34.18	$34.73	1,991,500	—	—	—	—	—
2024-06-12	$34.39	$34.40	$33.66	$34.00	2,636,200	—	—	—	—	—
2024-06-11	$34.27	$34.35	$34.04	$34.30	2,265,200	—	—	—	—	—
2024-06-10	$35.16	$35.26	$34.58	$34.70	1,476,900	—	—	—	—	—
2024-06-07	$35.10	$35.80	$35.04	$35.18	1,730,800	—	—	—	—	—
2024-06-06	$35.56	$35.76	$35.07	$35.60	1,945,700	—	—	—	—	—
2024-06-05	$36.10	$36.37	$35.77	$36.06	2,017,300	—	—	—	—	—
2024-06-04	$35.65	$35.91	$35.15	$35.60	2,777,800	—	—	—	—	—
2024-06-03	$36.33	$36.33	$35.35	$35.63	1,981,900	—	—	—	—	—
2024-05-31	$35.12	$35.80	$34.98	$35.76	7,581,000	—	—	—	—	—
2024-05-30	$35.00	$35.49	$34.93	$35.47	2,056,100	—	—	—	—	—
2024-05-29	$35.23	$35.34	$34.69	$34.85	2,229,900	—	—	—	—	—
2024-05-28	$35.70	$35.83	$35.16	$35.78	2,565,600	—	—	—	—	—
2024-05-24	$35.49	$36.19	$35.47	$35.74	2,821,400	—	—	—	$0.16	—
2024-05-23	$36.41	$36.62	$35.15	$35.39	5,381,100	—	—	—	—	—
2024-05-22	$37.85	$37.94	$37.14	$37.14	2,935,700	—	—	—	—	—
2024-05-21	$38.14	$38.96	$38.13	$38.30	2,723,100	—	—	—	—	—
2024-05-20	$39.00	$39.28	$38.70	$38.82	2,805,000	—	—	—	—	—
2024-05-17	$39.17	$39.45	$38.87	$39.20	2,008,400	—	—	—	—	—
2024-05-16	$39.13	$39.51	$39.00	$39.14	1,824,700	—	—	—	—	—
2024-05-15	$39.53	$39.59	$38.79	$38.83	2,465,700	—	—	—	—	—
2024-05-14	$38.63	$39.30	$38.48	$39.25	2,366,900	—	—	—	—	—
2024-05-13	$38.27	$39.08	$37.99	$38.89	3,583,200	—	—	—	—	—
2024-05-10	$38.14	$38.28	$37.56	$37.84	2,258,200	—	—	—	—	—
2024-05-09	$37.71	$38.10	$37.43	$38.09	1,759,100	—	—	—	—	—
2024-05-08	$36.90	$37.51	$36.83	$37.28	1,528,400	—	—	—	—	—
2024-05-07	$37.42	$37.72	$37.06	$37.30	2,087,000	—	—	—	—	—
2024-05-06	$38.21	$38.36	$37.32	$37.69	2,035,900	—	—	—	—	—
2024-05-03	$38.02	$38.56	$37.95	$38.41	2,641,900	—	—	—	—	—
2024-05-02	$36.88	$37.81	$36.41	$37.36	5,252,400	—	—	—	—	—
2024-05-01	$36.81	$37.38	$35.92	$35.92	4,808,100	—	—	—	—	—
2024-04-30	$37.44	$37.78	$36.08	$36.51	6,119,500	—	—	—	—	—
2024-04-29	$39.81	$40.31	$39.71	$40.04	3,748,800	—	—	—	—	—
2024-04-26	$39.64	$40.42	$39.64	$39.65	3,040,500	—	—	—	—	—
2024-04-25	$38.58	$39.14	$38.38	$39.04	2,372,000	—	—	—	—	—
2024-04-24	$38.49	$38.85	$38.21	$38.80	4,016,500	—	—	—	—	—
2024-04-23	$37.42	$38.54	$37.42	$38.36	2,712,600	—	—	—	—	—
2024-04-22	$37.40	$37.49	$36.79	$37.23	2,404,800	—	—	—	—	—
2024-04-19	$37.03	$37.36	$36.65	$37.10	3,051,800	—	—	—	—	—
2024-04-18	$37.25	$37.25	$36.58	$37.22	2,828,100	—	—	—	—	—
2024-04-17	$37.11	$37.32	$36.72	$36.88	2,208,800	—	—	—	—	—
2024-04-16	$37.10	$37.46	$36.52	$36.95	2,567,400	—	—	—	—	—
2024-04-15	$37.80	$38.05	$37.38	$37.73	2,604,300	—	—	—	—	—
2024-04-12	$38.15	$38.32	$37.34	$37.34	2,000,800	—	—	—	—	—
2024-04-11	$39.02	$39.28	$38.38	$38.60	1,305,800	—	—	—	—	—
2024-04-10	$38.95	$39.31	$38.38	$38.61	2,091,700	—	—	—	—	—
2024-04-09	$38.74	$39.18	$38.65	$39.14	1,497,600	—	—	—	—	—
2024-04-08	$38.74	$38.97	$37.99	$38.37	2,338,900	—	—	—	—	—
2024-04-05	$39.25	$39.25	$38.43	$38.67	2,421,500	—	—	—	—	—
2024-04-04	$39.90	$39.95	$39.32	$39.44	1,471,200	—	—	—	—	—
2024-04-03	$39.50	$39.61	$39.21	$39.45	2,214,100	—	—	—	—	—
2024-04-02	$40.08	$40.79	$39.49	$39.89	2,111,300	—	—	—	—	—
2024-04-01	$40.14	$40.52	$39.97	$40.19	1,449,000	—	—	—	—	—
2024-03-28	$39.27	$40.10	$39.02	$39.79	2,292,900	—	—	—	—	—
2024-03-27	$39.17	$39.37	$38.58	$38.96	2,275,200	—	—	—	—	—
2024-03-26	$38.76	$39.17	$38.26	$39.04	1,914,900	—	—	—	—	—
2024-03-25	$38.51	$38.82	$37.94	$38.58	2,555,700	—	—	—	—	—
2024-03-22	$38.46	$38.46	$37.65	$37.88	1,940,200	—	—	—	—	—
2024-03-21	$39.83	$39.99	$38.58	$39.00	3,369,600	—	—	—	—	—
2024-03-20	$38.40	$39.67	$38.40	$39.64	3,852,100	—	—	—	—	—
2024-03-19	$40.00	$40.38	$37.43	$38.10	6,518,700	—	—	—	—	—
2024-03-18	$42.23	$42.49	$40.96	$41.20	2,134,700	—	—	—	—	—
2024-03-15	$42.59	$43.45	$41.81	$41.95	4,329,300	—	—	—	—	—
2024-03-14	$42.77	$42.96	$41.90	$42.22	3,697,200	—	—	—	—	—
2024-03-13	$43.21	$43.77	$42.67	$42.68	3,628,500	—	—	—	—	—
2024-03-12	$42.44	$43.84	$42.44	$43.09	5,226,100	—	—	—	—	—
2024-03-11	$41.32	$42.03	$41.31	$41.82	2,866,000	—	—	—	—	—
2024-03-08	$41.17	$41.72	$41.12	$41.25	2,155,100	—	—	—	—	—
2024-03-07	$41.20	$41.75	$40.78	$41.10	3,559,800	—	—	—	—	—
2024-03-06	$42.06	$42.79	$41.58	$41.72	4,908,200	—	—	—	—	—
2024-03-05	$41.40	$41.80	$41.04	$41.11	2,944,200	—	—	—	—	—
2024-03-04	$42.34	$42.64	$41.50	$41.85	2,977,300	—	—	—	$0.16	—
2024-03-01	$43.31	$44.01	$42.74	$42.95	2,569,500	—	—	—	—	—
2024-02-29	$44.00	$44.24	$42.81	$42.89	5,247,800	—	—	—	—	—
2024-02-28	$42.50	$43.94	$42.30	$43.75	6,379,400	—	—	—	—	—
2024-02-27	$42.63	$43.40	$42.51	$42.52	3,609,500	—	—	—	—	—
2024-02-26	$42.10	$42.44	$41.77	$42.00	3,199,600	—	—	—	—	—
2024-02-23	$41.90	$42.25	$41.74	$42.16	3,651,300	—	—	—	—	—
2024-02-22	$41.90	$42.29	$41.06	$41.76	2,947,300	—	—	—	—	—
2024-02-21	$41.50	$41.79	$41.12	$41.60	4,119,000	—	—	—	—	—
2024-02-20	$41.08	$41.53	$40.89	$41.01	3,214,900	—	—	—	—	—
2024-02-16	$41.55	$41.90	$41.24	$41.34	4,469,300	—	—	—	—	—
2024-02-15	$40.29	$41.40	$40.20	$40.85	3,244,900	—	—	—	—	—
2024-02-14	$40.00	$40.68	$40.00	$40.38	2,536,200	—	—	—	—	—
2024-02-13	$40.43	$41.15	$39.49	$39.71	2,533,200	—	—	—	—	—
2024-02-12	$40.25	$41.59	$40.20	$41.10	3,108,700	—	—	—	—	—
2024-02-09	$39.45	$40.40	$39.45	$40.31	2,496,500	—	—	—	—	—
2024-02-08	$40.04	$40.12	$39.50	$39.65	3,748,200	—	—	—	—	—
2024-02-07	$42.30	$42.40	$39.62	$40.39	8,714,000	—	—	—	—	—
2024-02-06	$36.76	$38.00	$36.68	$37.44	5,479,200	—	—	—	—	—
2024-02-05	$35.10	$35.99	$34.81	$35.93	4,752,000	—	—	—	—	—
2024-02-02	$35.00	$35.38	$34.74	$35.24	4,041,400	—	—	—	—	—
2024-02-01	$35.25	$35.81	$35.17	$35.47	3,040,800	—	—	—	—	—
2024-01-31	$34.63	$35.28	$33.88	$34.59	4,398,500	—	—	—	—	—
2024-01-30	$35.40	$35.71	$34.95	$35.12	2,783,200	—	—	—	—	—
2024-01-29	$35.71	$36.18	$35.15	$36.12	2,829,700	—	—	—	—	—
2024-01-26	$35.51	$35.85	$35.13	$35.50	3,019,000	—	—	—	—	—
2024-01-25	$37.10	$37.20	$35.43	$35.64	3,055,300	—	—	—	—	—
2024-01-24	$37.02	$38.36	$36.96	$37.09	5,037,600	—	—	—	—	—
2024-01-23	$35.71	$36.26	$35.32	$35.96	4,892,000	—	—	—	—	—
2024-01-22	$33.86	$35.00	$33.55	$34.45	3,309,000	—	—	—	—	—
2024-01-19	$35.36	$35.36	$34.77	$35.25	3,421,600	—	—	—	—	—
2024-01-18	$35.60	$36.13	$35.31	$35.66	3,344,700	—	—	—	—	—
2024-01-17	$34.79	$35.30	$34.71	$34.93	4,683,700	—	—	—	—	—
2024-01-16	$36.72	$36.79	$35.81	$36.13	5,881,700	—	—	—	—	—
2024-01-12	$38.00	$38.36	$37.22	$37.48	3,313,700	—	—	—	—	—
2024-01-11	$38.71	$38.77	$37.42	$38.11	3,458,900	—	—	—	—	—
2024-01-10	$38.99	$38.99	$37.96	$38.39	6,904,900	—	—	—	—	—
2024-01-09	$39.80	$39.83	$38.98	$39.16	3,995,200	—	—	—	—	—
2024-01-08	$40.45	$40.73	$39.41	$40.40	4,737,100	—	—	—	—	—
2024-01-05	$41.00	$41.01	$39.64	$40.93	9,222,000	—	—	—	—	—
2024-01-04	$41.97	$42.96	$41.79	$42.11	3,059,800	—	—	—	—	—
2024-01-03	$42.31	$43.31	$42.28	$42.95	2,414,900	—	—	—	—	—
2024-01-02	$41.85	$42.65	$41.62	$42.44	2,507,900	—	—	—	—	—
2023-12-29	$42.12	$42.59	$42.08	$42.43	2,057,200	—	—	—	—	—
2023-12-28	$42.29	$42.62	$42.01	$42.28	1,684,900	—	—	—	—	—
2023-12-27	$41.68	$42.13	$41.59	$41.71	1,110,500	—	—	—	—	—
2023-12-26	$41.81	$42.22	$41.33	$41.48	1,550,200	—	—	—	—	—
2023-12-22	$41.06	$41.77	$41.06	$41.59	2,236,400	—	—	—	—	—
2023-12-21	$41.37	$41.74	$40.94	$41.53	2,506,200	—	—	—	—	—
2023-12-20	$41.15	$41.32	$40.40	$40.43	3,281,500	—	—	—	—	—
2023-12-19	$40.62	$41.35	$40.60	$41.33	2,467,800	—	—	—	—	—
2023-12-18	$39.83	$40.37	$39.61	$40.08	2,565,000	—	—	—	—	—
2023-12-15	$40.25	$40.42	$39.67	$40.03	3,875,600	—	—	—	—	—
2023-12-14	$40.24	$40.77	$39.98	$40.16	3,294,500	—	—	—	—	—
2023-12-13	$40.20	$40.39	$38.99	$39.75	3,868,200	—	—	—	—	—
2023-12-12	$40.00	$40.34	$39.11	$40.32	3,166,900	—	—	—	—	—
2023-12-11	$39.74	$40.09	$39.35	$39.92	2,555,600	—	—	—	—	—
2023-12-08	$40.00	$40.52	$39.90	$39.91	1,542,700	—	—	—	—	—
2023-12-07	$40.60	$40.77	$39.26	$39.95	4,335,300	—	—	—	—	—
2023-12-06	$41.24	$41.25	$39.91	$40.51	4,212,900	—	—	—	—	—
2023-12-05	$41.41	$41.50	$40.31	$40.87	4,034,700	—	—	—	—	—
2023-12-04	$43.00	$43.03	$41.68	$42.07	3,350,400	—	—	—	—	—
2023-12-01	$42.80	$43.73	$42.54	$43.73	2,928,800	—	—	—	—	—
2023-11-30	$42.66	$43.18	$41.21	$43.18	5,042,000	—	—	—	—	—
2023-11-29	$43.75	$44.02	$42.72	$43.00	4,456,100	—	—	—	—	—
2023-11-28	$44.63	$44.78	$44.10	$44.25	1,846,100	—	—	—	—	—
2023-11-27	$44.59	$44.96	$44.35	$44.46	2,774,600	—	—	—	$0.13	—
2023-11-24	$44.93	$45.25	$44.65	$44.67	2,444,500	—	—	—	—	—
2023-11-22	$45.97	$46.01	$45.13	$45.18	1,962,100	—	—	—	—	—
2023-11-21	$45.73	$47.26	$45.50	$45.91	1,716,300	—	—	—	—	—
2023-11-20	$46.18	$46.46	$45.89	$46.27	1,379,800	—	—	—	—	—
2023-11-17	$46.11	$46.41	$45.85	$45.89	1,733,400	—	—	—	—	—
2023-11-16	$45.49	$46.70	$45.30	$45.84	2,148,300	—	—	—	—	—
2023-11-15	$45.48	$46.47	$45.48	$45.84	2,000,500	—	—	—	—	—
2023-11-14	$44.81	$45.89	$44.50	$45.41	2,381,300	—	—	—	—	—
2023-11-13	$44.51	$44.85	$43.98	$44.50	2,161,600	—	—	—	—	—
2023-11-10	$43.00	$44.55	$42.92	$44.36	2,044,300	—	—	—	—	—
2023-11-09	$43.89	$44.65	$43.10	$43.14	3,218,400	—	—	—	—	—
2023-11-08	$44.51	$45.02	$43.49	$43.66	3,237,700	—	—	—	—	—
2023-11-07	$44.63	$45.35	$44.43	$44.50	3,784,500	—	—	—	—	—
2023-11-06	$45.74	$46.00	$44.85	$44.97	3,313,200	—	—	—	—	—
2023-11-03	$46.75	$47.49	$45.24	$45.38	4,548,700	—	—	—	—	—
2023-11-02	$45.00	$46.13	$44.71	$45.78	6,865,900	—	—	—	—	—
2023-11-01	$44.00	$45.64	$41.48	$44.56	12,839,300	—	—	—	—	—
2023-10-31	$52.91	$52.91	$51.92	$52.56	1,633,900	—	—	—	—	—
2023-10-30	$52.50	$53.42	$52.46	$53.12	1,731,900	—	—	—	—	—
2023-10-27	$52.76	$52.92	$52.39	$52.51	1,262,300	—	—	—	—	—
2023-10-26	$52.64	$53.03	$51.89	$52.10	1,198,600	—	—	—	—	—
2023-10-25	$52.87	$53.50	$52.63	$52.80	1,002,000	—	—	—	—	—
2023-10-24	$51.91	$53.83	$51.61	$53.60	1,836,500	—	—	—	—	—
2023-10-23	$51.25	$52.24	$50.85	$51.56	1,355,300	—	—	—	—	—
2023-10-20	$51.89	$52.13	$51.33	$51.48	1,508,800	—	—	—	—	—
2023-10-19	$52.90	$53.29	$51.94	$52.12	1,541,000	—	—	—	—	—
2023-10-18	$52.40	$53.15	$52.08	$53.13	2,866,400	—	—	—	—	—
2023-10-17	$52.66	$53.19	$52.60	$52.90	1,048,500	—	—	—	—	—
2023-10-16	$53.65	$53.88	$53.11	$53.15	1,186,400	—	—	—	—	—
2023-10-13	$53.64	$54.17	$53.50	$53.74	1,380,800	—	—	—	—	—
2023-10-12	$55.17	$55.31	$53.64	$53.81	1,840,100	—	—	—	—	—
2023-10-11	$55.28	$56.15	$54.94	$55.00	1,590,600	—	—	—	—	—
2023-10-10	$54.35	$55.28	$54.25	$54.78	1,410,400	—	—	—	—	—
2023-10-09	$53.58	$53.92	$52.97	$53.67	1,607,800	—	—	—	—	—
2023-10-06	$52.87	$54.34	$52.65	$53.64	1,478,900	—	—	—	—	—
2023-10-05	$53.13	$53.53	$52.83	$53.04	1,172,200	—	—	—	—	—
2023-10-04	$54.18	$54.34	$52.67	$53.38	1,718,800	—	—	—	—	—
2023-10-03	$54.50	$55.22	$54.16	$54.30	945,800	—	—	—	—	—
2023-10-02	$55.41	$55.70	$55.03	$55.34	768,400	—	—	—	—	—
2023-09-29	$56.29	$56.64	$55.68	$55.72	1,435,200	—	—	—	—	—
2023-09-28	$55.71	$55.83	$54.79	$55.42	1,222,200	—	—	—	—	—
2023-09-27	$55.91	$56.30	$55.07	$55.81	1,344,000	—	—	—	—	—
2023-09-26	$56.36	$56.54	$55.88	$55.92	988,500	—	—	—	—	—
2023-09-25	$56.54	$57.06	$56.14	$56.50	1,339,900	—	—	—	—	—
2023-09-22	$56.82	$58.21	$56.82	$57.44	2,183,200	—	—	—	—	—
2023-09-21	$55.95	$56.13	$54.93	$55.12	3,341,900	—	—	—	—	—
2023-09-20	$57.00	$57.34	$56.03	$56.10	1,686,500	—	—	—	—	—
2023-09-19	$57.50	$57.89	$56.52	$56.70	1,599,800	—	—	—	—	—
2023-09-18	$57.70	$58.05	$57.06	$57.20	2,433,400	—	—	—	—	—
2023-09-15	$57.00	$58.19	$57.00	$57.95	4,294,600	—	—	—	—	—
2023-09-14	$55.12	$56.80	$55.01	$56.08	3,479,600	—	—	—	—	—
2023-09-13	$53.02	$53.63	$52.91	$53.18	1,273,300	—	—	—	—	—
2023-09-12	$52.09	$53.22	$52.09	$53.18	1,574,300	—	—	—	—	—
2023-09-11	$52.42	$52.42	$51.55	$52.17	1,285,500	—	—	—	—	—
2023-09-08	$52.13	$52.42	$51.45	$51.80	1,176,400	—	—	—	—	—
2023-09-07	$51.80	$52.08	$51.38	$52.02	1,767,600	—	—	—	—	—
2023-09-06	$53.70	$54.01	$52.09	$52.43	1,688,300	—	—	—	—	—
2023-09-05	$53.89	$54.37	$53.02	$53.75	2,287,400	—	—	—	—	—
2023-09-01	$54.04	$54.70	$53.31	$54.52	1,558,800	—	—	—	—	—
2023-08-31	$53.50	$53.92	$53.34	$53.69	3,056,400	—	—	—	—	—
2023-08-30	$53.04	$53.99	$53.04	$53.84	2,512,500	—	—	—	—	—
2023-08-29	$53.80	$54.37	$53.57	$53.63	1,825,000	—	—	—	—	—
2023-08-28	$53.40	$53.76	$53.08	$53.34	1,193,000	—	—	—	—	—
2023-08-25	$53.25	$53.52	$52.85	$53.05	977,700	—	—	—	$0.13	—
2023-08-24	$53.15	$54.07	$53.09	$53.55	1,256,400	—	—	—	—	—
2023-08-23	$52.63	$53.47	$52.48	$53.03	1,550,100	—	—	—	—	—
2023-08-22	$53.03	$53.04	$52.30	$52.48	1,242,900	—	—	—	—	—
2023-08-21	$52.03	$53.28	$51.92	$53.04	2,101,300	—	—	—	—	—
2023-08-18	$51.79	$53.14	$51.10	$52.76	2,859,600	—	—	—	—	—
2023-08-17	$54.49	$54.82	$53.82	$54.35	1,470,500	—	—	—	—	—
2023-08-16	$53.44	$54.07	$53.04	$53.87	2,100,100	—	—	—	—	—
2023-08-15	$54.84	$55.31	$54.43	$54.45	1,319,000	—	—	—	—	—
2023-08-14	$54.98	$55.38	$54.63	$55.12	1,480,300	—	—	—	—	—
2023-08-11	$55.93	$56.00	$54.98	$55.50	1,642,600	—	—	—	—	—
2023-08-10	$57.16	$58.17	$56.21	$56.44	1,926,400	—	—	—	—	—
2023-08-09	$56.81	$57.48	$56.46	$56.56	1,983,700	—	—	—	—	—
2023-08-08	$55.73	$56.80	$55.66	$56.65	1,419,100	—	—	—	—	—
2023-08-07	$56.48	$56.95	$56.09	$56.65	1,181,600	—	—	—	—	—
2023-08-04	$56.21	$56.83	$55.93	$56.01	1,555,100	—	—	—	—	—
2023-08-03	$56.09	$58.13	$56.09	$56.78	2,853,600	—	—	—	—	—
2023-08-02	$56.52	$57.05	$55.27	$55.43	2,715,100	—	—	—	—	—
2023-08-01	$59.76	$60.31	$57.22	$57.37	3,364,100	—	—	—	—	—
2023-07-31	$60.72	$61.99	$60.54	$61.02	2,936,200	—	—	—	—	—
2023-07-28	$59.78	$60.08	$59.13	$59.76	1,448,500	—	—	—	—	—
2023-07-27	$60.46	$60.60	$59.14	$59.14	951,300	—	—	—	—	—
2023-07-26	$58.53	$60.14	$58.53	$60.01	1,129,700	—	—	—	—	—
2023-07-25	$58.70	$59.03	$58.31	$58.56	2,052,400	—	—	—	—	—
2023-07-24	$58.40	$58.43	$57.74	$58.17	2,077,700	—	—	—	—	—
2023-07-21	$59.02	$59.13	$58.14	$58.26	743,300	—	—	—	—	—
2023-07-20	$58.50	$58.99	$58.23	$58.53	946,800	—	—	—	—	—
2023-07-19	$59.21	$59.35	$58.52	$58.85	1,707,400	—	—	—	—	—
2023-07-18	$60.00	$60.67	$58.28	$58.44	1,632,000	—	—	—	—	—
2023-07-17	$59.74	$60.35	$59.24	$60.25	982,500	—	—	—	—	—
2023-07-14	$60.38	$60.42	$59.57	$60.01	1,251,200	—	—	—	—	—
2023-07-13	$59.19	$60.73	$59.19	$60.61	1,577,700	—	—	—	—	—
2023-07-12	$58.10	$59.76	$57.86	$59.18	1,821,100	—	—	—	—	—
2023-07-11	$56.69	$57.24	$56.47	$56.92	965,200	—	—	—	—	—
2023-07-10	$55.47	$56.81	$55.06	$56.36	1,353,200	—	—	—	—	—
2023-07-07	$55.04	$56.07	$55.04	$55.59	1,197,100	—	—	—	—	—
2023-07-06	$55.47	$55.72	$54.68	$54.79	1,615,700	—	—	—	—	—
2023-07-05	$56.90	$57.22	$55.64	$56.26	1,681,700	—	—	—	—	—
2023-07-03	$57.06	$58.00	$57.06	$57.47	968,300	—	—	—	—	—
2023-06-30	$56.47	$57.10	$56.28	$56.50	1,541,400	—	—	—	—	—
2023-06-29	$56.00	$56.79	$55.78	$56.39	1,178,300	—	—	—	—	—
2023-06-28	$57.47	$57.52	$56.16	$56.42	1,353,400	—	—	—	—	—
2023-06-27	$57.53	$57.71	$56.96	$57.38	1,306,400	—	—	—	—	—
2023-06-26	$56.59	$57.69	$56.57	$56.94	1,356,200	—	—	—	—	—
2023-06-23	$57.34	$57.34	$56.24	$56.28	1,741,300	—	—	—	—	—
2023-06-22	$57.53	$57.63	$56.63	$57.37	1,150,200	—	—	—	—	—
2023-06-21	$57.61	$58.38	$57.39	$57.79	1,277,000	—	—	—	—	—
2023-06-20	$57.83	$58.53	$57.08	$58.07	1,679,800	—	—	—	—	—
2023-06-16	$60.00	$60.50	$58.79	$59.40	2,503,300	—	—	—	—	—
2023-06-15	$59.28	$59.28	$58.86	$59.14	2,338,200	—	—	—	—	—
2023-06-14	$59.20	$59.61	$58.90	$59.18	2,953,000	—	—	—	—	—
2023-06-13	$60.00	$60.25	$59.12	$59.40	1,594,600	—	—	—	—	—
2023-06-12	$59.63	$59.85	$59.06	$59.53	1,163,300	—	—	—	—	—
2023-06-09	$59.72	$60.36	$59.38	$59.72	1,035,400	—	—	—	—	—
2023-06-08	$59.73	$60.17	$59.58	$59.67	1,214,900	—	—	—	—	—
2023-06-07	$59.05	$60.44	$58.70	$59.51	2,187,600	—	—	—	—	—
2023-06-06	$57.45	$59.00	$57.40	$59.00	2,096,700	—	—	—	—	—
2023-06-05	$58.35	$58.98	$57.68	$57.70	1,195,400	—	—	—	—	—
2023-06-02	$57.70	$58.66	$57.65	$58.57	1,727,100	—	—	—	—	—
2023-06-01	$56.20	$57.56	$55.88	$57.13	1,410,700	—	—	—	—	—
2023-05-31	$56.00	$56.55	$54.90	$56.46	4,445,300	—	—	—	—	—
2023-05-30	$57.24	$57.72	$55.70	$56.30	1,763,200	—	—	—	—	—
2023-05-26	$57.12	$57.85	$56.83	$57.49	1,356,500	—	—	—	$0.13	—
2023-05-25	$56.99	$57.24	$56.06	$56.63	1,578,900	—	—	—	—	—
2023-05-24	$57.51	$57.79	$56.86	$57.15	2,163,100	—	—	—	—	—
2023-05-23	$60.29	$60.30	$57.92	$57.93	2,613,400	—	—	—	—	—
2023-05-22	$61.83	$62.56	$61.43	$61.44	915,200	—	—	—	—	—
2023-05-19	$61.14	$61.42	$60.46	$61.15	1,111,500	—	—	—	—	—
2023-05-18	$61.15	$61.24	$60.35	$61.09	1,742,600	—	—	—	—	—
2023-05-17	$61.01	$61.31	$60.18	$61.20	2,289,300	—	—	—	—	—
2023-05-16	$61.63	$62.18	$61.08	$61.36	1,065,900	—	—	—	—	—
2023-05-15	$61.05	$62.19	$60.54	$61.91	1,250,200	—	—	—	—	—
2023-05-12	$61.25	$61.29	$60.35	$60.73	1,641,400	—	—	—	—	—
2023-05-11	$61.11	$62.04	$60.89	$61.91	1,537,500	—	—	—	—	—
2023-05-10	$61.66	$62.02	$60.81	$61.18	1,541,000	—	—	—	—	—
2023-05-09	$60.66	$61.89	$60.59	$61.89	1,897,700	—	—	—	—	—
2023-05-08	$62.21	$62.44	$61.66	$61.83	1,354,300	—	—	—	—	—
2023-05-05	$61.65	$63.09	$60.43	$62.58	1,979,900	—	—	—	—	—
2023-05-04	$63.62	$64.50	$60.99	$61.80	2,571,800	—	—	—	—	—
2023-05-03	$64.01	$64.27	$61.03	$62.57	2,797,400	—	—	—	—	—
2023-05-02	$61.71	$61.83	$60.76	$61.75	1,913,000	—	—	—	—	—
2023-05-01	$60.88	$62.48	$60.88	$62.07	1,521,300	—	—	—	—	—
2023-04-28	$60.31	$61.46	$60.22	$61.18	2,287,400	—	—	—	—	—
2023-04-27	$60.17	$60.88	$60.01	$60.58	1,435,300	—	—	—	—	—
2023-04-26	$60.25	$60.76	$59.76	$59.93	1,740,600	—	—	—	—	—
2023-04-25	$60.60	$60.75	$59.71	$60.12	1,635,000	—	—	—	—	—
2023-04-24	$62.20	$62.22	$61.43	$61.55	991,700	—	—	—	—	—
2023-04-21	$62.74	$62.95	$61.13	$62.21	1,733,600	—	—	—	—	—
2023-04-20	$63.56	$64.43	$62.91	$63.09	911,600	—	—	—	—	—
2023-04-19	$62.97	$63.53	$62.97	$63.33	1,178,800	—	—	—	—	—
2023-04-18	$63.70	$64.36	$63.36	$63.52	1,201,100	—	—	—	—	—
2023-04-17	$63.64	$64.00	$63.33	$63.64	778,400	—	—	—	—	—
2023-04-14	$64.09	$64.46	$62.50	$62.98	1,185,500	—	—	—	—	—
2023-04-13	$64.19	$64.65	$63.43	$63.68	2,051,900	—	—	—	—	—
2023-04-12	$64.53	$64.70	$63.12	$63.43	1,047,500	—	—	—	—	—
2023-04-11	$64.37	$64.53	$63.90	$64.36	929,000	—	—	—	—	—
2023-04-10	$62.44	$64.11	$62.44	$63.97	1,129,900	—	—	—	—	—
2023-04-06	$62.78	$62.95	$62.11	$62.57	2,009,500	—	—	—	—	—
2023-04-05	$62.85	$63.23	$62.40	$62.55	737,300	—	—	—	—	—
2023-04-04	$63.54	$63.85	$62.94	$62.98	1,401,200	—	—	—	—	—
2023-04-03	$63.24	$64.18	$62.59	$64.02	1,313,800	—	—	—	—	—
2023-03-31	$63.00	$63.55	$62.61	$63.39	1,268,400	—	—	—	—	—
2023-03-30	$62.21	$63.36	$61.74	$62.99	1,022,200	—	—	—	—	—
2023-03-29	$62.15	$62.42	$61.62	$62.38	936,200	—	—	—	—	—
2023-03-28	$62.75	$63.21	$61.92	$62.16	918,700	—	—	—	—	—
2023-03-27	$61.25	$61.91	$60.99	$61.59	1,131,100	—	—	—	—	—
2023-03-24	$62.90	$63.21	$61.17	$61.68	1,622,500	—	—	—	—	—
2023-03-23	$63.44	$64.57	$62.54	$63.83	2,496,500	—	—	—	—	—
2023-03-22	$61.55	$63.04	$61.15	$62.52	2,071,700	—	—	—	—	—
2023-03-21	$61.90	$62.04	$61.09	$61.17	856,200	—	—	—	—	—
2023-03-20	$60.43	$61.96	$60.29	$60.95	1,865,000	—	—	—	—	—
2023-03-17	$62.42	$62.98	$59.84	$60.72	3,093,500	—	—	—	—	—
2023-03-16	$60.29	$61.49	$59.92	$60.98	1,470,000	—	—	—	—	—
2023-03-15	$60.20	$60.73	$59.14	$60.44	1,646,000	—	—	—	—	—
2023-03-14	$59.49	$61.35	$59.27	$60.68	1,572,400	—	—	—	—	—
2023-03-13	$58.44	$60.30	$58.44	$59.14	1,259,400	—	—	—	—	—
2023-03-10	$57.95	$59.24	$57.95	$58.76	1,393,800	—	—	—	—	—
2023-03-09	$59.67	$60.00	$57.54	$57.64	1,754,600	—	—	—	—	—
2023-03-08	$60.23	$60.43	$59.07	$59.70	1,140,800	—	—	—	—	—
2023-03-07	$61.15	$62.04	$60.30	$60.70	1,783,200	—	—	—	—	—
2023-03-06	$62.00	$62.69	$60.96	$61.33	1,762,000	—	—	—	$0.13	—
2023-03-03	$61.62	$62.10	$61.32	$62.09	1,469,500	—	—	—	—	—
2023-03-02	$60.07	$61.88	$60.07	$61.70	1,684,600	—	—	—	—	—
2023-03-01	$60.71	$61.31	$60.33	$60.54	1,780,300	—	—	—	—	—
2023-02-28	$58.75	$59.27	$58.34	$58.73	3,326,200	—	—	—	—	—
2023-02-27	$58.89	$59.07	$58.01	$59.05	1,173,800	—	—	—	—	—
2023-02-24	$59.15	$59.69	$57.63	$58.40	1,876,800	—	—	—	—	—
2023-02-23	$62.39	$62.49	$59.97	$60.25	2,018,500	—	—	—	—	—
2023-02-22	$61.00	$62.07	$60.65	$61.58	2,038,800	—	—	—	—	—
2023-02-21	$60.54	$61.36	$60.40	$60.65	1,457,100	—	—	—	—	—
2023-02-17	$60.07	$60.66	$59.84	$60.61	1,357,800	—	—	—	—	—
2023-02-16	$59.32	$60.70	$59.28	$60.38	2,286,400	—	—	—	—	—
2023-02-15	$59.59	$60.50	$59.09	$59.14	2,241,000	—	—	—	—	—
2023-02-14	$60.55	$61.04	$59.75	$60.48	1,369,800	—	—	—	—	—
2023-02-13	$62.20	$62.44	$61.14	$61.20	1,374,800	—	—	—	—	—
2023-02-10	$61.42	$62.02	$60.24	$61.17	2,603,100	—	—	—	—	—
2023-02-09	$61.54	$62.33	$61.32	$62.14	2,416,700	—	—	—	—	—
2023-02-08	$58.69	$60.53	$58.08	$60.01	2,605,400	—	—	—	—	—
2023-02-07	$60.15	$61.25	$59.81	$60.39	2,321,500	—	—	—	—	—
2023-02-06	$57.80	$58.70	$56.82	$58.46	3,071,200	—	—	—	—	—
2023-02-03	$59.65	$59.68	$58.05	$58.78	2,620,500	—	—	—	—	—
2023-02-02	$61.80	$61.92	$59.77	$60.06	2,587,600	—	—	—	—	—
2023-02-01	$62.59	$63.06	$61.08	$62.23	2,247,000	—	—	—	—	—
2023-01-31	$61.00	$61.90	$60.43	$61.61	1,957,700	—	—	—	—	—
2023-01-30	$60.49	$62.10	$60.17	$61.51	1,986,700	—	—	—	—	—
2023-01-27	$62.61	$62.64	$61.54	$62.22	1,187,600	—	—	—	—	—
2023-01-26	$62.04	$62.31	$61.02	$62.24	1,487,200	—	—	—	—	—
2023-01-25	$61.97	$62.05	$60.25	$61.17	1,344,500	—	—	—	—	—
2023-01-24	$60.92	$61.96	$60.06	$61.82	1,568,700	—	—	—	—	—
2023-01-23	$59.14	$61.13	$59.14	$60.89	1,654,500	—	—	—	—	—
2023-01-20	$59.31	$59.60	$58.11	$59.10	2,133,600	—	—	—	—	—
2023-01-19	$57.09	$58.57	$56.90	$58.20	1,789,500	—	—	—	—	—
2023-01-18	$58.20	$58.60	$56.66	$56.76	2,449,200	—	—	—	—	—
2023-01-17	$59.01	$59.80	$57.00	$57.09	3,024,300	—	—	—	—	—
2023-01-13	$60.03	$60.37	$59.50	$60.21	1,691,300	—	—	—	—	—
2023-01-12	$58.97	$60.43	$58.88	$60.08	1,676,900	—	—	—	—	—
2023-01-11	$59.29	$60.72	$59.18	$59.96	1,972,700	—	—	—	—	—
2023-01-10	$59.27	$60.24	$58.73	$59.17	1,527,200	—	—	—	—	—
2023-01-09	$58.50	$59.66	$58.04	$58.95	1,915,500	—	—	—	—	—
2023-01-06	$56.16	$58.10	$55.78	$58.02	2,204,800	—	—	—	—	—
2023-01-05	$57.51	$59.48	$57.38	$58.04	1,599,900	—	—	—	—	—
2023-01-04	$57.45	$58.67	$56.78	$58.65	2,205,100	—	—	—	—	—
2023-01-03	$55.59	$56.97	$55.30	$56.42	1,388,600	—	—	—	—	—
2022-12-30	$55.01	$55.55	$54.35	$54.65	1,977,900	—	—	—	—	—
2022-12-29	$55.88	$56.87	$55.51	$55.90	1,831,000	—	—	—	—	—
2022-12-28	$56.72	$57.08	$55.67	$55.78	1,173,300	—	—	—	—	—
2022-12-27	$56.41	$57.14	$56.20	$56.77	836,400	—	—	—	—	—
2022-12-23	$56.60	$56.88	$54.58	$55.59	1,182,200	—	—	—	—	—
2022-12-22	$57.19	$57.61	$55.60	$56.23	1,648,900	—	—	—	—	—
2022-12-21	$55.37	$56.73	$55.33	$55.99	1,899,700	—	—	—	—	—
2022-12-20	$55.12	$55.94	$55.01	$55.41	1,774,300	—	—	—	—	—
2022-12-19	$55.45	$55.90	$55.11	$55.84	968,900	—	—	—	—	—
2022-12-16	$56.01	$56.96	$55.76	$56.00	2,335,200	—	—	—	—	—
2022-12-15	$57.00	$57.50	$55.52	$55.78	1,989,500	—	—	—	—	—
2022-12-14	$56.57	$57.70	$56.13	$57.05	2,184,400	—	—	—	—	—
2022-12-13	$58.00	$58.19	$56.57	$57.11	1,581,400	—	—	—	—	—
2022-12-12	$56.13	$57.56	$55.44	$57.08	1,793,700	—	—	—	—	—
2022-12-09	$57.74	$57.74	$56.08	$56.53	1,789,000	—	—	—	—	—
2022-12-08	$57.44	$58.20	$56.68	$58.04	2,501,000	—	—	—	—	—
2022-12-07	$55.60	$57.12	$55.46	$55.60	2,641,000	—	—	—	—	—
2022-12-06	$55.81	$57.68	$55.41	$57.02	3,661,300	—	—	—	—	—
2022-12-05	$56.67	$57.11	$55.18	$55.47	2,556,400	—	—	—	—	—
2022-12-02	$54.68	$55.67	$54.24	$55.49	2,012,000	—	—	—	—	—
2022-12-01	$54.49	$55.51	$53.71	$54.78	1,512,500	—	—	—	—	—
2022-11-30	$54.76	$55.17	$54.04	$55.12	5,799,400	—	—	—	—	—
2022-11-29	$53.87	$54.02	$52.81	$53.43	3,019,900	—	—	—	—	—
2022-11-28	$51.27	$52.02	$50.58	$51.78	3,252,400	—	—	—	$0.12	—
2022-11-25	$51.60	$51.88	$50.28	$50.57	1,230,800	—	—	—	—	—
2022-11-23	$52.97	$53.27	$51.66	$52.25	1,460,100	—	—	—	—	—
2022-11-22	$51.86	$52.52	$51.14	$52.22	1,648,700	—	—	—	—	—
2022-11-21	$52.07	$53.08	$51.60	$52.32	3,090,100	—	—	—	—	—
2022-11-18	$54.32	$54.61	$52.34	$52.81	1,523,700	—	—	—	—	—
2022-11-17	$51.98	$54.94	$51.41	$54.90	2,601,900	—	—	—	—	—
2022-11-16	$51.79	$54.15	$51.41	$53.61	3,224,800	—	—	—	—	—
2022-11-15	$54.23	$55.18	$52.98	$53.02	2,815,100	—	—	—	—	—
2022-11-14	$53.89	$54.42	$52.42	$52.78	2,127,600	—	—	—	—	—
2022-11-11	$52.40	$54.60	$52.27	$54.08	3,213,000	—	—	—	—	—
2022-11-10	$51.30	$51.84	$50.29	$51.00	1,785,000	—	—	—	—	—
2022-11-09	$50.03	$51.10	$49.71	$49.87	3,187,500	—	—	—	—	—
2022-11-08	$49.31	$50.44	$49.22	$50.30	1,947,200	—	—	—	—	—
2022-11-07	$50.19	$50.53	$49.31	$49.32	2,920,500	—	—	—	—	—
2022-11-04	$50.63	$51.30	$48.82	$49.94	4,778,200	—	—	—	—	—
2022-11-03	$45.20	$47.53	$44.71	$47.28	4,977,700	—	—	—	—	—
2022-11-02	$47.36	$47.96	$45.60	$46.32	4,525,500	—	—	—	—	—
2022-11-01	$43.06	$43.92	$42.48	$43.06	2,305,700	—	—	—	—	—
2022-10-31	$40.82	$41.86	$40.43	$41.35	2,132,200	—	—	—	—	—
2022-10-28	$40.40	$41.66	$40.00	$41.48	2,178,300	—	—	—	—	—
2022-10-27	$42.00	$42.10	$41.34	$41.41	1,861,900	—	—	—	—	—
2022-10-26	$40.95	$43.51	$40.95	$42.18	2,031,700	—	—	—	—	—
2022-10-25	$39.69	$40.95	$39.42	$40.91	4,132,800	—	—	—	—	—
2022-10-24	$40.07	$40.83	$38.58	$38.84	5,777,400	—	—	—	—	—
2022-10-21	$44.95	$45.32	$44.51	$45.14	2,202,300	—	—	—	—	—
2022-10-20	$45.20	$45.61	$44.94	$45.32	2,503,200	—	—	—	—	—
2022-10-19	$45.64	$46.58	$44.97	$45.10	1,396,600	—	—	—	—	—
2022-10-18	$47.62	$47.86	$46.26	$46.80	1,143,400	—	—	—	—	—
2022-10-17	$45.86	$47.15	$45.66	$47.01	1,924,800	—	—	—	—	—
2022-10-14	$45.54	$46.67	$44.79	$44.83	1,942,700	—	—	—	—	—
2022-10-13	$43.42	$45.16	$43.06	$44.75	1,563,600	—	—	—	—	—
2022-10-12	$44.17	$44.81	$43.56	$44.77	2,158,100	—	—	—	—	—
2022-10-11	$47.13	$47.67	$44.07	$44.24	2,916,200	—	—	—	—	—
2022-10-10	$48.53	$48.80	$47.44	$47.78	1,694,200	—	—	—	—	—
2022-10-07	$49.23	$49.52	$48.71	$48.75	1,009,300	—	—	—	—	—
2022-10-06	$50.01	$50.62	$49.66	$49.90	1,086,900	—	—	—	—	—
2022-10-05	$50.12	$50.74	$49.87	$50.57	1,482,800	—	—	—	—	—
2022-10-04	$48.06	$50.10	$47.76	$49.94	1,600,800	—	—	—	—	—
2022-10-03	$47.34	$47.98	$47.20	$47.39	1,764,200	—	—	—	—	—
2022-09-30	$47.59	$49.08	$47.13	$47.33	2,378,800	—	—	—	—	—
2022-09-29	$48.17	$48.73	$46.78	$47.85	2,685,200	—	—	—	—	—
2022-09-28	$47.39	$49.58	$46.97	$49.34	2,023,100	—	—	—	—	—
2022-09-27	$47.13	$48.55	$46.91	$48.00	1,998,700	—	—	—	—	—
2022-09-26	$46.44	$47.18	$46.20	$46.27	1,168,600	—	—	—	—	—
2022-09-23	$47.05	$48.01	$46.12	$46.60	1,461,200	—	—	—	—	—
2022-09-22	$48.70	$49.37	$47.52	$47.60	2,340,800	—	—	—	—	—
2022-09-21	$49.51	$49.74	$48.75	$49.04	2,314,100	—	—	—	—	—
2022-09-20	$49.47	$50.96	$49.47	$49.89	1,968,300	—	—	—	—	—
2022-09-19	$49.05	$50.10	$49.05	$49.95	1,698,000	—	—	—	—	—
2022-09-16	$49.50	$50.13	$48.97	$49.78	7,892,400	—	—	—	—	—
2022-09-15	$50.87	$52.36	$50.27	$50.48	5,619,100	—	—	—	—	—
2022-09-14	$50.00	$50.20	$49.24	$49.81	2,984,500	—	—	—	—	—
2022-09-13	$49.30	$50.93	$49.25	$49.75	2,362,900	—	—	—	—	—
2022-09-12	$49.60	$49.72	$48.74	$49.50	1,830,100	—	—	—	—	—
2022-09-09	$50.09	$50.17	$49.43	$49.60	1,035,600	—	—	—	—	—
2022-09-08	$48.60	$49.56	$48.25	$49.51	1,089,700	—	—	—	—	—
2022-09-07	$48.03	$48.97	$47.68	$48.88	2,166,700	—	—	—	—	—
2022-09-06	$48.55	$48.79	$47.68	$47.93	2,180,700	—	—	—	—	—
2022-09-02	$48.20	$49.01	$47.52	$47.80	1,816,900	—	—	—	—	—
2022-09-01	$49.38	$49.47	$48.18	$48.64	2,074,600	—	—	—	—	—
2022-08-31	$49.18	$50.60	$48.91	$50.11	4,245,000	—	—	—	—	—
2022-08-30	$50.58	$50.63	$48.49	$48.87	2,756,100	—	—	—	—	—
2022-08-29	$49.55	$51.05	$49.55	$50.02	2,022,100	—	—	—	—	—
2022-08-26	$52.00	$52.00	$49.37	$49.45	2,036,700	—	—	—	—	—
2022-08-25	$48.68	$50.29	$48.58	$50.01	2,316,000	—	—	—	—	—
2022-08-24	$48.10	$48.22	$46.77	$48.09	2,899,300	—	—	—	$0.12	—
2022-08-23	$48.51	$49.47	$48.30	$48.83	2,286,900	—	—	—	—	—
2022-08-22	$47.74	$48.29	$46.80	$48.06	3,712,100	—	—	—	—	—
2022-08-19	$46.90	$47.77	$46.48	$47.16	1,884,800	—	—	—	—	—
2022-08-18	$47.45	$48.05	$46.40	$46.90	6,319,600	—	—	—	—	—
2022-08-17	$47.97	$48.81	$47.86	$48.13	1,392,300	—	—	—	—	—
2022-08-16	$47.85	$48.34	$47.71	$48.00	1,448,900	—	—	—	—	—
2022-08-15	$47.52	$48.53	$47.48	$48.15	1,601,700	—	—	—	—	—
2022-08-12	$48.11	$48.41	$47.85	$48.07	1,147,900	—	—	—	—	—
2022-08-11	$49.00	$49.44	$48.22	$48.27	1,032,500	—	—	—	—	—
2022-08-10	$48.05	$48.52	$47.38	$48.38	824,700	—	—	—	—	—
2022-08-09	$47.58	$48.24	$47.31	$47.79	861,300	—	—	—	—	—
2022-08-08	$47.33	$48.99	$47.12	$48.05	1,276,600	—	—	—	—	—
2022-08-05	$48.48	$48.67	$47.66	$48.13	1,125,600	—	—	—	—	—
2022-08-04	$48.99	$49.37	$48.39	$49.15	1,403,000	—	—	—	—	—
2022-08-03	$47.49	$47.74	$46.51	$47.47	1,400,800	—	—	—	—	—
2022-08-02	$46.45	$48.27	$46.10	$48.00	2,237,700	—	—	—	—	—
2022-08-01	$47.10	$48.57	$46.65	$47.27	2,172,900	—	—	—	—	—
2022-07-29	$48.90	$50.72	$47.82	$48.71	3,104,000	—	—	—	—	—
2022-07-28	$46.31	$47.08	$45.41	$47.08	1,822,600	—	—	—	—	—
2022-07-27	$45.48	$46.73	$45.48	$46.48	958,800	—	—	—	—	—
2022-07-26	$45.16	$45.69	$45.04	$45.45	2,084,500	—	—	—	—	—
2022-07-25	$45.70	$46.24	$44.99	$45.00	2,632,500	—	—	—	—	—
2022-07-22	$47.42	$47.89	$45.96	$46.10	1,489,100	—	—	—	—	—
2022-07-21	$46.90	$47.32	$46.60	$47.27	1,201,900	—	—	—	—	—
2022-07-20	$47.43	$47.68	$46.60	$46.78	1,372,000	—	—	—	—	—
2022-07-19	$46.60	$47.36	$46.60	$47.16	1,287,700	—	—	—	—	—
2022-07-18	$46.53	$47.39	$45.93	$46.01	1,067,100	—	—	—	—	—
2022-07-15	$46.04	$46.11	$45.10	$45.98	1,412,700	—	—	—	—	—
2022-07-14	$46.44	$46.51	$45.70	$45.82	1,743,100	—	—	—	—	—
2022-07-13	$45.46	$46.97	$45.08	$46.67	1,307,800	—	—	—	—	—
2022-07-12	$44.86	$46.80	$44.71	$46.33	3,250,500	—	—	—	—	—
2022-07-11	$46.85	$46.96	$44.76	$45.10	2,661,300	—	—	—	—	—
2022-07-08	$48.26	$48.61	$47.90	$48.31	1,238,500	—	—	—	—	—
2022-07-07	$47.83	$49.08	$47.76	$48.16	1,995,400	—	—	—	—	—
2022-07-06	$47.45	$47.94	$45.89	$47.63	2,776,800	—	—	—	—	—
2022-07-05	$49.00	$49.60	$45.98	$47.13	4,236,400	—	—	—	—	—
2022-07-01	$48.28	$50.64	$47.69	$50.62	4,218,600	—	—	—	—	—
2022-06-30	$47.02	$48.57	$46.74	$48.50	3,777,700	—	—	—	—	—
2022-06-29	$47.57	$48.00	$46.61	$47.61	3,893,600	—	—	—	—	—
2022-06-28	$48.00	$49.17	$47.20	$48.01	4,488,900	—	—	—	—	—
2022-06-27	$45.55	$46.22	$45.23	$46.00	3,391,500	—	—	—	—	—
2022-06-24	$43.82	$46.42	$43.36	$43.84	29,052,000	—	—	—	—	—
2022-06-23	$42.00	$42.79	$41.66	$42.69	3,427,000	—	—	—	—	—
2022-06-22	$41.03	$41.75	$40.83	$41.48	2,584,300	—	—	—	—	—
2022-06-21	$41.26	$41.85	$40.90	$41.67	2,876,200	—	—	—	—	—
2022-06-17	$40.98	$41.31	$39.84	$40.45	3,133,300	—	—	—	—	—
2022-06-16	$40.17	$40.60	$39.58	$39.82	2,329,900	—	—	—	—	—
2022-06-15	$40.92	$41.99	$40.54	$41.38	2,494,100	—	—	—	—	—
2022-06-14	$40.78	$41.00	$39.66	$40.46	3,442,100	—	—	—	—	—
2022-06-13	$41.24	$41.31	$38.47	$38.67	4,266,800	—	—	—	—	—
2022-06-10	$43.30	$44.46	$42.21	$42.86	3,226,800	—	—	—	—	—
2022-06-09	$43.16	$43.92	$41.54	$43.56	7,011,000	—	—	—	—	—
2022-06-08	$46.24	$47.58	$46.24	$47.39	2,180,200	—	—	—	—	—
2022-06-07	$46.19	$47.00	$45.37	$45.94	2,077,900	—	—	—	—	—
2022-06-06	$45.78	$46.98	$45.01	$45.36	2,384,400	—	—	—	—	—
2022-06-03	$44.36	$44.55	$43.24	$43.46	1,394,100	—	—	—	—	—
2022-06-02	$44.80	$45.11	$43.35	$44.77	3,296,800	—	—	—	—	—
2022-06-01	$46.63	$47.68	$44.63	$44.80	2,878,300	—	—	—	—	—
2022-05-31	$45.20	$48.90	$45.08	$45.46	9,472,400	—	—	—	—	—
2022-05-27	$43.07	$43.54	$42.86	$43.23	1,507,500	—	—	—	$0.12	—
2022-05-26	$40.78	$43.21	$40.75	$43.03	2,303,700	—	—	—	—	—
2022-05-25	$39.98	$41.20	$39.71	$40.70	2,727,700	—	—	—	—	—
2022-05-24	$41.11	$41.47	$39.74	$40.35	2,275,300	—	—	—	—	—
2022-05-23	$42.07	$42.84	$41.12	$42.15	2,263,800	—	—	—	—	—
2022-05-20	$41.67	$42.38	$41.01	$42.19	3,704,000	—	—	—	—	—
2022-05-19	$40.48	$41.77	$40.33	$40.76	1,951,600	—	—	—	—	—
2022-05-18	$40.69	$41.43	$39.83	$40.88	2,433,600	—	—	—	—	—
2022-05-17	$40.92	$41.70	$40.68	$41.07	1,965,400	—	—	—	—	—
2022-05-16	$39.39	$40.26	$39.14	$39.45	1,302,700	—	—	—	—	—
2022-05-13	$37.98	$39.47	$37.92	$39.30	2,201,300	—	—	—	—	—
2022-05-12	$37.44	$38.10	$36.05	$37.47	1,981,600	—	—	—	—	—
2022-05-11	$38.99	$39.47	$37.42	$37.52	2,402,900	—	—	—	—	—
2022-05-10	$38.55	$40.13	$38.46	$38.91	2,295,200	—	—	—	—	—
2022-05-09	$39.09	$39.52	$38.07	$38.21	1,858,000	—	—	—	—	—
2022-05-06	$40.13	$40.87	$39.42	$40.21	1,736,400	—	—	—	—	—
2022-05-05	$41.30	$42.23	$40.38	$40.74	1,440,900	—	—	—	—	—
2022-05-04	$41.65	$42.79	$40.58	$42.56	1,794,400	—	—	—	—	—
2022-05-03	$41.56	$41.89	$40.75	$41.02	2,047,800	—	—	—	—	—
2022-05-02	$41.55	$42.25	$40.63	$41.81	1,869,500	—	—	—	—	—
2022-04-29	$41.89	$42.54	$41.54	$41.80	3,175,800	—	—	—	—	—
2022-04-28	$41.50	$41.73	$40.21	$41.00	1,670,000	—	—	—	—	—
2022-04-27	$39.69	$40.73	$39.33	$39.93	1,636,600	—	—	—	—	—
2022-04-26	$40.96	$40.96	$39.15	$39.38	2,050,100	—	—	—	—	—
2022-04-25	$40.19	$41.02	$39.26	$40.97	1,767,600	—	—	—	—	—
2022-04-22	$41.43	$41.90	$40.54	$40.92	1,736,700	—	—	—	—	—
2022-04-21	$43.50	$43.91	$40.99	$41.08	1,568,100	—	—	—	—	—
2022-04-20	$43.56	$43.77	$42.72	$43.41	1,589,800	—	—	—	—	—
2022-04-19	$41.94	$43.58	$41.94	$43.14	1,817,900	—	—	—	—	—
2022-04-18	$41.50	$42.77	$41.27	$42.56	1,944,200	—	—	—	—	—
2022-04-14	$41.76	$42.08	$41.20	$41.84	1,392,600	—	—	—	—	—
2022-04-13	$40.80	$42.63	$40.35	$41.98	1,914,200	—	—	—	—	—
2022-04-12	$41.16	$41.62	$39.86	$40.19	2,220,900	—	—	—	—	—
2022-04-11	$41.00	$42.15	$40.03	$40.59	2,357,100	—	—	—	—	—
2022-04-08	$41.53	$42.82	$41.17	$41.72	1,449,700	—	—	—	—	—
2022-04-07	$41.77	$42.70	$41.71	$41.77	1,688,500	—	—	—	—	—
2022-04-06	$41.87	$42.72	$40.79	$42.25	1,650,700	—	—	—	—	—
2022-04-05	$43.36	$43.82	$42.40	$42.54	1,539,200	—	—	—	—	—
2022-04-04	$44.05	$44.42	$42.90	$43.97	1,939,500	—	—	—	—	—
2022-04-01	$43.70	$44.66	$43.14	$44.09	2,247,900	—	—	—	—	—
2022-03-31	$43.92	$44.40	$41.32	$41.54	2,961,600	—	—	—	—	—
2022-03-30	$43.11	$44.20	$43.03	$43.71	1,225,800	—	—	—	—	—
2022-03-29	$43.08	$44.49	$42.99	$43.56	2,183,000	—	—	—	—	—
2022-03-28	$41.07	$42.62	$41.06	$42.18	1,515,700	—	—	—	—	—
2022-03-25	$42.61	$42.67	$40.84	$41.26	2,349,900	—	—	—	—	—
2022-03-24	$43.49	$43.75	$42.17	$43.40	2,373,600	—	—	—	—	—
2022-03-23	$44.54	$44.97	$42.73	$43.22	2,936,900	—	—	—	—	—
2022-03-22	$43.37	$45.77	$43.31	$45.51	3,679,700	—	—	—	—	—
2022-03-21	$43.40	$44.40	$41.86	$42.52	1,997,400	—	—	—	—	—
2022-03-18	$43.06	$45.00	$43.05	$44.45	4,076,900	—	—	—	—	—
2022-03-17	$43.10	$43.86	$41.01	$43.33	4,464,900	—	—	—	—	—
2022-03-16	$44.26	$45.06	$40.88	$43.32	8,337,400	—	—	—	—	—
2022-03-15	$37.02	$40.57	$36.66	$39.57	7,767,600	—	—	—	—	—
2022-03-14	$35.10	$37.05	$33.55	$36.55	9,446,100	—	—	—	—	—
2022-03-11	$45.19	$45.70	$37.41	$37.48	12,955,500	—	—	—	—	—
2022-03-10	$45.91	$47.42	$42.26	$44.36	7,230,500	—	—	—	—	—
2022-03-09	$47.81	$50.13	$47.56	$49.81	2,611,400	—	—	—	—	—
2022-03-08	$46.90	$48.01	$45.80	$46.49	2,379,400	—	—	—	—	—
2022-03-07	$50.00	$50.00	$46.56	$46.72	3,630,100	—	—	—	$0.12	—
2022-03-04	$51.29	$51.44	$49.95	$50.42	2,727,100	—	—	—	—	—
2022-03-03	$54.08	$54.13	$51.79	$52.10	2,953,700	—	—	—	—	—
2022-03-02	$52.80	$54.39	$52.63	$53.90	3,391,000	—	—	—	—	—
2022-03-01	$51.81	$52.62	$51.38	$52.05	1,957,600	—	—	—	—	—
2022-02-28	$51.45	$52.35	$51.22	$52.02	3,647,000	—	—	—	—	—
2022-02-25	$50.98	$52.06	$50.66	$52.05	1,692,700	—	—	—	—	—
2022-02-24	$49.36	$50.99	$48.88	$50.65	2,447,400	—	—	—	—	—
2022-02-23	$52.90	$53.03	$50.23	$51.24	3,739,400	—	—	—	—	—
2022-02-22	$51.80	$52.90	$51.49	$52.66	3,586,100	—	—	—	—	—
2022-02-18	$51.71	$52.88	$51.58	$52.42	1,582,200	—	—	—	—	—
2022-02-17	$51.86	$52.68	$51.43	$51.93	1,790,500	—	—	—	—	—
2022-02-16	$52.17	$52.76	$51.88	$52.40	2,542,000	—	—	—	—	—
2022-02-15	$50.98	$52.11	$50.81	$51.91	2,172,800	—	—	—	—	—
2022-02-14	$50.84	$51.61	$50.28	$50.48	3,997,200	—	—	—	—	—
2022-02-11	$50.25	$53.96	$50.25	$51.20	6,661,700	—	—	—	—	—
2022-02-10	$47.50	$50.49	$47.28	$50.16	5,046,500	—	—	—	—	—
2022-02-09	$44.76	$47.87	$44.65	$47.31	4,801,100	—	—	—	—	—
2022-02-08	$45.97	$46.71	$45.73	$46.62	2,606,500	—	—	—	—	—
2022-02-07	$47.19	$47.47	$45.93	$46.07	4,480,900	—	—	—	—	—
2022-02-04	$46.46	$47.79	$46.09	$47.51	1,711,600	—	—	—	—	—
2022-02-03	$47.46	$47.97	$46.79	$46.92	1,381,700	—	—	—	—	—
2022-02-02	$48.49	$48.54	$47.60	$47.75	1,583,000	—	—	—	—	—
2022-02-01	$48.07	$48.71	$47.86	$48.49	2,282,400	—	—	—	—	—
2022-01-31	$46.63	$48.25	$46.39	$48.17	2,376,300	—	—	—	—	—
2022-01-28	$44.96	$46.27	$44.64	$46.15	1,868,700	—	—	—	—	—
2022-01-27	$45.36	$45.58	$44.41	$44.61	1,945,300	—	—	—	—	—
2022-01-26	$45.87	$46.50	$44.95	$45.12	1,409,700	—	—	—	—	—
2022-01-25	$45.46	$46.30	$44.90	$45.62	2,087,700	—	—	—	—	—
2022-01-24	$44.94	$46.03	$43.91	$45.97	2,308,200	—	—	—	—	—
2022-01-21	$46.23	$46.49	$45.42	$45.67	2,435,000	—	—	—	—	—
2022-01-20	$47.15	$47.54	$45.59	$45.68	2,684,100	—	—	—	—	—
2022-01-19	$45.80	$46.46	$45.46	$45.53	2,468,500	—	—	—	—	—
2022-01-18	$45.89	$46.71	$45.49	$45.66	2,573,900	—	—	—	—	—
2022-01-14	$48.00	$48.24	$45.60	$46.52	4,806,100	—	—	—	—	—
2022-01-13	$48.77	$48.85	$47.78	$47.95	1,954,100	—	—	—	—	—
2022-01-12	$48.61	$49.43	$47.95	$48.48	2,232,000	—	—	—	—	—
2022-01-11	$48.47	$49.41	$48.35	$48.84	1,991,900	—	—	—	—	—
2022-01-10	$49.73	$49.94	$47.72	$48.39	2,253,400	—	—	—	—	—
2022-01-07	$48.54	$50.41	$48.54	$49.69	2,493,600	—	—	—	—	—
2022-01-06	$48.33	$49.02	$47.63	$48.71	1,829,300	—	—	—	—	—
2022-01-05	$48.74	$49.66	$48.01	$48.03	1,778,600	—	—	—	—	—
2022-01-04	$49.65	$49.68	$48.72	$49.00	2,094,300	—	—	—	—	—
2022-01-03	$49.84	$50.39	$49.07	$49.54	1,715,100	—	—	—	—	—
2021-12-31	$49.06	$50.34	$49.06	$49.84	2,484,000	—	—	—	—	—
2021-12-30	$47.67	$49.38	$47.62	$49.28	2,787,900	—	—	—	—	—
2021-12-29	$47.85	$48.04	$47.01	$47.39	1,573,300	—	—	—	—	—
2021-12-28	$48.06	$48.44	$47.75	$47.90	1,577,300	—	—	—	—	—
2021-12-27	$48.05	$48.33	$47.69	$48.20	1,870,200	—	—	—	—	—
2021-12-23	$48.26	$48.38	$47.73	$48.24	1,159,500	—	—	—	—	—
2021-12-22	$48.25	$48.47	$47.83	$47.92	1,316,000	—	—	—	—	—
2021-12-21	$47.61	$49.07	$47.32	$48.50	1,586,600	—	—	—	—	—
2021-12-20	$47.33	$48.13	$46.91	$47.20	2,253,300	—	—	—	—	—
2021-12-17	$48.38	$49.10	$47.40	$48.63	3,466,500	—	—	—	—	—
2021-12-16	$48.11	$49.19	$47.90	$48.72	2,957,700	—	—	—	—	—
2021-12-15	$48.06	$48.06	$47.15	$47.81	3,505,100	—	—	—	—	—
2021-12-14	$49.03	$49.80	$48.57	$48.61	1,867,800	—	—	—	—	—
2021-12-13	$50.47	$50.47	$48.86	$49.61	3,216,200	—	—	—	—	—
2021-12-10	$51.39	$51.49	$50.35	$50.65	2,382,400	—	—	—	—	—
2021-12-09	$51.31	$51.89	$51.09	$51.34	1,456,200	—	—	—	—	—
2021-12-08	$52.00	$52.24	$51.49	$51.73	1,611,600	—	—	—	—	—
2021-12-07	$51.68	$52.98	$51.68	$52.06	2,100,000	—	—	—	—	—
2021-12-06	$48.82	$51.04	$48.82	$50.86	3,373,700	—	—	—	—	—
2021-12-03	$49.77	$50.20	$48.19	$48.65	3,149,400	—	—	—	—	—
2021-12-02	$50.17	$50.92	$49.47	$50.09	2,652,300	—	—	—	—	—
2021-12-01	$50.83	$51.62	$49.70	$49.71	2,462,300	—	—	—	—	—
2021-11-30	$50.16	$50.96	$49.85	$50.10	4,752,600	—	—	—	—	—
2021-11-29	$51.47	$51.47	$49.96	$50.47	3,367,200	—	—	—	—	—
2021-11-26	$52.49	$52.60	$50.60	$51.12	2,120,000	—	—	—	—	—
2021-11-24	$52.61	$53.79	$52.58	$53.33	1,413,600	—	—	—	—	—
2021-11-23	$53.33	$53.55	$52.62	$53.00	1,783,800	—	—	—	$0.12	—
2021-11-22	$53.66	$53.98	$53.24	$53.35	1,620,700	—	—	—	—	—
2021-11-19	$53.29	$53.83	$52.88	$53.49	2,234,300	—	—	—	—	—
2021-11-18	$54.49	$54.70	$53.32	$53.46	2,015,300	—	—	—	—	—
2021-11-17	$54.92	$55.23	$54.10	$54.56	1,494,000	—	—	—	—	—
2021-11-16	$55.05	$55.36	$54.64	$54.98	1,753,100	—	—	—	—	—
2021-11-15	$54.84	$55.19	$54.58	$54.82	1,473,700	—	—	—	—	—
2021-11-12	$55.00	$55.14	$54.59	$54.67	1,541,800	—	—	—	—	—
2021-11-11	$55.27	$55.63	$54.83	$55.07	1,593,400	—	—	—	—	—
2021-11-10	$55.00	$55.78	$54.81	$55.11	1,383,200	—	—	—	—	—
2021-11-09	$56.68	$56.68	$55.17	$55.19	1,566,700	—	—	—	—	—
2021-11-08	$56.58	$57.24	$55.78	$56.31	1,929,700	—	—	—	—	—
2021-11-05	$57.16	$58.25	$56.97	$57.02	2,661,800	—	—	—	—	—
2021-11-04	$57.56	$57.70	$56.11	$56.32	3,034,900	—	—	—	—	—
2021-11-03	$56.42	$57.67	$56.25	$57.32	2,662,900	—	—	—	—	—
2021-11-02	$58.20	$58.20	$55.70	$56.17	4,134,800	—	—	—	—	—
2021-11-01	$57.03	$58.50	$56.72	$58.24	3,243,800	—	—	—	—	—
2021-10-29	$57.01	$57.36	$56.19	$57.08	2,479,100	—	—	—	—	—
2021-10-28	$58.79	$59.25	$57.23	$57.89	2,742,600	—	—	—	—	—
2021-10-27	$59.14	$59.44	$58.31	$58.64	2,248,200	—	—	—	—	—
2021-10-26	$60.27	$60.37	$58.98	$59.34	2,045,200	—	—	—	—	—
2021-10-25	$60.32	$60.36	$58.93	$60.26	2,005,300	—	—	—	—	—
2021-10-22	$60.53	$60.99	$60.21	$60.47	1,386,500	—	—	—	—	—
2021-10-21	$60.05	$60.71	$59.89	$60.64	1,940,200	—	—	—	—	—
2021-10-20	$60.51	$61.19	$60.13	$60.43	1,961,300	—	—	—	—	—
2021-10-19	$61.13	$61.29	$60.45	$61.06	1,547,400	—	—	—	—	—
2021-10-18	$60.97	$61.13	$60.46	$60.89	1,952,500	—	—	—	—	—
2021-10-15	$59.99	$61.10	$59.68	$60.86	2,131,200	—	—	—	—	—
2021-10-14	$58.90	$59.58	$58.80	$59.56	1,223,000	—	—	—	—	—
2021-10-13	$58.62	$58.95	$57.89	$58.94	1,507,500	—	—	—	—	—
2021-10-12	$58.99	$59.54	$58.02	$58.34	2,437,400	—	—	—	—	—
2021-10-11	$59.53	$59.84	$58.90	$59.19	1,634,800	—	—	—	—	—
2021-10-08	$59.32	$59.76	$58.92	$59.30	1,995,500	—	—	—	—	—
2021-10-07	$60.01	$60.13	$58.90	$59.41	2,492,100	—	—	—	—	—
2021-10-06	$57.94	$58.40	$57.39	$58.38	1,770,100	—	—	—	—	—
2021-10-05	$57.51	$58.47	$57.51	$58.26	2,712,500	—	—	—	—	—
2021-10-04	$57.78	$58.11	$57.16	$57.90	2,696,100	—	—	—	—	—
2021-10-01	$58.34	$58.67	$57.37	$58.43	2,418,700	—	—	—	—	—
2021-09-30	$59.23	$59.80	$58.09	$58.11	3,249,100	—	—	—	—	—
2021-09-29	$58.67	$58.87	$58.03	$58.44	2,948,400	—	—	—	—	—
2021-09-28	$58.64	$59.18	$58.52	$58.89	3,749,800	—	—	—	—	—
2021-09-27	$58.01	$58.85	$58.01	$58.68	3,840,900	—	—	—	—	—
2021-09-24	$56.90	$58.40	$56.89	$58.14	5,070,900	—	—	—	—	—
2021-09-23	$54.85	$56.54	$54.84	$56.44	6,160,800	—	—	—	—	—
2021-09-22	$54.55	$55.32	$54.15	$54.42	4,981,500	—	—	—	—	—
2021-09-21	$53.90	$54.89	$53.80	$54.15	3,624,500	—	—	—	—	—
2021-09-20	$53.63	$54.03	$52.53	$53.56	3,567,600	—	—	—	—	—
2021-09-17	$55.53	$55.90	$54.85	$54.85	4,798,900	—	—	—	—	—
2021-09-16	$56.69	$56.85	$55.17	$55.68	4,596,300	—	—	—	—	—
2021-09-15	$58.10	$58.87	$57.01	$57.60	4,317,300	—	—	—	—	—
2021-09-14	$61.76	$61.79	$60.99	$61.22	1,169,600	—	—	—	—	—
2021-09-13	$61.20	$61.99	$60.94	$61.94	1,483,400	—	—	—	—	—
2021-09-10	$62.02	$62.47	$61.26	$61.31	2,186,700	—	—	—	—	—
2021-09-09	$61.19	$62.05	$60.88	$61.47	2,286,200	—	—	—	—	—
2021-09-08	$62.10	$62.36	$60.44	$61.58	2,496,900	—	—	—	—	—
2021-09-07	$62.93	$63.45	$62.28	$62.47	2,051,000	—	—	—	—	—
2021-09-03	$62.79	$63.34	$62.36	$62.50	1,384,400	—	—	—	—	—
2021-09-02	$62.28	$62.77	$62.13	$62.43	1,612,800	—	—	—	—	—
2021-09-01	$61.75	$62.78	$61.75	$62.08	2,151,900	—	—	—	—	—
2021-08-31	$61.17	$62.08	$61.03	$61.56	4,013,200	—	—	—	—	—
2021-08-30	$60.45	$60.92	$60.18	$60.55	2,234,100	—	—	—	—	—
2021-08-27	$60.07	$60.49	$59.70	$60.36	1,283,300	—	—	—	—	—
2021-08-26	$61.19	$61.55	$60.16	$60.30	2,298,000	—	—	—	—	—
2021-08-25	$60.71	$61.40	$60.48	$61.16	1,916,400	—	—	—	—	—
2021-08-24	$60.44	$61.31	$60.40	$61.01	2,968,700	—	—	—	$0.12	—
2021-08-23	$59.66	$60.40	$59.47	$60.18	2,313,800	—	—	—	—	—
2021-08-20	$58.83	$59.31	$58.68	$59.17	1,542,400	—	—	—	—	—
2021-08-19	$58.58	$59.34	$58.34	$58.96	1,992,100	—	—	—	—	—
2021-08-18	$60.52	$60.90	$59.03	$59.13	2,815,500	—	—	—	—	—
2021-08-17	$60.00	$60.30	$58.94	$60.28	3,633,300	—	—	—	—	—
2021-08-16	$61.35	$61.55	$60.62	$60.77	1,419,800	—	—	—	—	—
2021-08-13	$60.93	$61.77	$60.93	$61.54	1,780,600	—	—	—	—	—
2021-08-12	$60.74	$61.20	$60.31	$61.15	968,700	—	—	—	—	—
2021-08-11	$61.10	$61.52	$60.91	$61.28	1,568,600	—	—	—	—	—
2021-08-10	$61.51	$61.58	$60.67	$61.10	2,895,600	—	—	—	—	—
2021-08-09	$61.76	$61.95	$61.16	$61.35	1,411,700	—	—	—	—	—
2021-08-06	$61.73	$62.10	$61.55	$61.74	1,570,700	—	—	—	—	—
2021-08-05	$62.49	$62.49	$61.34	$61.53	1,879,700	—	—	—	—	—
2021-08-04	$61.76	$62.56	$61.51	$62.47	2,564,200	—	—	—	—	—
2021-08-03	$62.22	$62.22	$60.83	$61.44	3,697,700	—	—	—	—	—
2021-08-02	$62.42	$62.73	$60.92	$61.88	3,812,000	—	—	—	—	—
2021-07-30	$61.68	$62.62	$61.68	$62.19	2,305,100	—	—	—	—	—
2021-07-29	$61.30	$62.66	$60.55	$62.40	3,066,500	—	—	—	—	—
2021-07-28	$62.44	$63.44	$62.00	$62.37	3,174,900	—	—	—	—	—
2021-07-27	$61.30	$61.68	$59.85	$61.25	5,637,600	—	—	—	—	—
2021-07-26	$65.44	$65.91	$64.28	$64.49	2,538,400	—	—	—	—	—
2021-07-23	$65.36	$66.26	$65.13	$66.16	1,489,000	—	—	—	—	—
2021-07-22	$65.33	$66.09	$65.15	$65.73	1,145,900	—	—	—	—	—
2021-07-21	$64.83	$65.67	$64.54	$65.19	1,175,100	—	—	—	—	—
2021-07-20	$64.09	$64.86	$63.79	$64.64	1,626,600	—	—	—	—	—
2021-07-19	$64.10	$64.49	$63.28	$63.78	1,497,100	—	—	—	—	—
2021-07-16	$65.70	$65.96	$64.67	$64.70	1,237,600	—	—	—	—	—
2021-07-15	$64.95	$65.58	$64.78	$65.30	1,066,000	—	—	—	—	—
2021-07-14	$65.50	$65.80	$64.73	$64.97	1,728,100	—	—	—	—	—
2021-07-13	$65.74	$66.04	$65.32	$65.34	1,237,100	—	—	—	—	—
2021-07-12	$65.32	$65.78	$65.20	$65.54	1,297,800	—	—	—	—	—
2021-07-09	$65.83	$65.85	$65.30	$65.36	1,829,800	—	—	—	—	—
2021-07-08	$65.56	$65.99	$65.12	$65.39	1,749,000	—	—	—	—	—
2021-07-07	$66.21	$66.91	$66.00	$66.59	1,581,900	—	—	—	—	—
2021-07-06	$65.98	$66.62	$65.67	$66.58	1,540,800	—	—	—	—	—
2021-07-02	$66.10	$66.52	$65.95	$66.29	1,308,200	—	—	—	—	—
2021-07-01	$66.41	$66.55	$65.70	$66.01	1,239,100	—	—	—	—	—
2021-06-30	$65.87	$66.65	$65.79	$66.25	2,001,200	—	—	—	—	—
2021-06-29	$65.51	$65.99	$65.04	$65.94	1,216,600	—	—	—	—	—
2021-06-28	$66.18	$66.38	$65.24	$65.72	1,278,300	—	—	—	—	—
2021-06-25	$66.92	$67.05	$65.98	$66.00	2,353,000	—	—	—	—	—
2021-06-24	$66.72	$67.44	$66.50	$66.98	1,056,700	—	—	—	—	—
2021-06-23	$66.82	$67.11	$66.40	$66.49	1,164,900	—	—	—	—	—
2021-06-22	$66.39	$66.92	$66.39	$66.50	1,387,000	—	—	—	—	—
2021-06-21	$66.20	$66.75	$65.62	$66.64	2,434,400	—	—	—	—	—
2021-06-18	$66.33	$66.62	$65.16	$65.81	3,533,300	—	—	—	—	—
2021-06-17	$66.91	$67.44	$65.60	$65.82	4,096,900	—	—	—	—	—
2021-06-16	$67.95	$68.01	$66.86	$67.00	1,741,500	—	—	—	—	—
2021-06-15	$69.00	$69.00	$67.67	$68.05	1,359,100	—	—	—	—	—
2021-06-14	$69.41	$69.54	$68.79	$69.08	1,700,900	—	—	—	—	—
2021-06-11	$69.12	$69.43	$69.03	$69.34	878,200	—	—	—	—	—
2021-06-10	$68.89	$69.36	$68.75	$69.13	2,664,100	—	—	—	—	—
2021-06-09	$69.40	$69.58	$68.55	$68.60	2,039,200	—	—	—	—	—
2021-06-08	$68.98	$69.38	$68.45	$69.32	2,451,300	—	—	—	—	—
2021-06-07	$68.15	$68.81	$68.00	$68.80	1,467,600	—	—	—	—	—
2021-06-04	$67.93	$68.38	$67.63	$68.15	1,111,900	—	—	—	—	—
2021-06-03	$69.02	$69.20	$67.64	$67.79	1,820,500	—	—	—	—	—
2021-06-02	$68.80	$69.67	$68.70	$69.40	4,003,800	—	—	—	—	—
2021-06-01	$68.21	$69.41	$67.89	$68.70	3,747,000	—	—	—	—	—
2021-05-28	$66.72	$67.97	$66.52	$67.64	3,122,400	—	—	—	—	—
2021-05-27	$66.13	$67.13	$65.93	$67.07	4,975,500	—	—	—	—	—
2021-05-26	$65.51	$66.28	$65.00	$65.86	1,358,800	—	—	—	—	—
2021-05-25	$65.59	$65.85	$65.04	$65.19	1,115,000	—	—	—	—	—
2021-05-24	$65.07	$65.63	$64.87	$65.14	1,218,000	—	—	—	$0.12	—
2021-05-21	$65.18	$65.40	$64.59	$65.06	1,419,900	—	—	—	—	—
2021-05-20	$65.00	$65.61	$64.73	$65.19	2,935,100	—	—	—	—	—
2021-05-19	$63.47	$65.15	$63.12	$65.00	3,243,400	—	—	—	—	—
2021-05-18	$63.74	$64.62	$63.45	$63.82	1,950,400	—	—	—	—	—
2021-05-17	$62.65	$63.83	$62.65	$63.46	1,522,900	—	—	—	—	—
2021-05-14	$61.68	$63.51	$61.58	$63.12	1,915,400	—	—	—	—	—
2021-05-13	$60.66	$61.76	$60.51	$61.27	2,336,200	—	—	—	—	—
2021-05-12	$61.38	$61.50	$60.19	$60.23	2,303,300	—	—	—	—	—
2021-05-11	$60.34	$61.99	$60.26	$61.82	1,921,700	—	—	—	—	—
2021-05-10	$61.81	$61.96	$60.62	$60.75	1,553,600	—	—	—	—	—
2021-05-07	$61.95	$62.60	$61.69	$62.11	2,040,300	—	—	—	—	—
2021-05-06	$62.27	$62.30	$61.52	$61.96	1,653,700	—	—	—	—	—
2021-05-05	$61.60	$62.24	$61.36	$61.97	997,800	—	—	—	—	—
2021-05-04	$62.18	$62.35	$61.26	$61.61	2,415,600	—	—	—	—	—
2021-05-03	$63.25	$63.34	$61.81	$62.10	1,994,600	—	—	—	—	—
2021-04-30	$63.03	$63.76	$62.69	$62.92	1,548,900	—	—	—	—	—
2021-04-29	$63.61	$63.90	$62.74	$63.16	1,780,900	—	—	—	—	—
2021-04-28	$61.47	$63.72	$61.10	$63.42	3,129,400	—	—	—	—	—
2021-04-27	$60.33	$60.56	$59.76	$59.91	3,185,300	—	—	—	—	—
2021-04-26	$59.55	$60.38	$59.13	$59.93	3,240,900	—	—	—	—	—
2021-04-23	$59.02	$59.31	$58.52	$59.13	1,536,600	—	—	—	—	—
2021-04-22	$58.45	$59.08	$57.92	$58.74	3,428,900	—	—	—	—	—
2021-04-21	$58.73	$59.05	$58.39	$58.47	2,346,500	—	—	—	—	—
2021-04-20	$59.08	$59.36	$58.22	$59.00	3,145,300	—	—	—	—	—
2021-04-19	$60.62	$60.78	$59.52	$59.53	1,163,200	—	—	—	—	—
2021-04-16	$60.11	$60.55	$59.81	$60.10	792,700	—	—	—	—	—
2021-04-15	$60.03	$60.26	$59.57	$59.80	1,094,300	—	—	—	—	—
2021-04-14	$59.97	$60.40	$59.56	$59.87	930,000	—	—	—	—	—
2021-04-13	$60.19	$60.82	$60.04	$60.23	1,356,900	—	—	—	—	—
2021-04-12	$59.68	$60.14	$59.58	$60.03	1,567,300	—	—	—	—	—
2021-04-09	$59.69	$60.27	$59.13	$59.85	1,408,400	—	—	—	—	—
2021-04-08	$60.38	$61.09	$59.99	$60.19	1,523,400	—	—	—	—	—
2021-04-07	$59.69	$60.03	$58.76	$59.76	1,637,400	—	—	—	—	—
2021-04-06	$59.44	$60.27	$59.25	$59.87	2,065,000	—	—	—	—	—
2021-04-05	$59.34	$59.65	$58.99	$59.21	1,189,100	—	—	—	—	—
2021-04-01	$59.93	$59.95	$59.00	$59.13	1,065,500	—	—	—	—	—
2021-03-31	$58.76	$59.68	$58.50	$59.21	2,761,800	—	—	—	—	—
2021-03-30	$58.04	$59.17	$58.01	$58.63	1,401,400	—	—	—	—	—
2021-03-29	$59.50	$59.50	$57.89	$58.41	1,881,100	—	—	—	—	—
2021-03-26	$59.65	$60.00	$58.31	$59.42	1,863,000	—	—	—	—	—
2021-03-25	$59.95	$60.63	$59.21	$59.72	1,662,500	—	—	—	—	—
2021-03-24	$60.05	$60.67	$59.51	$60.29	2,215,200	—	—	—	—	—
2021-03-23	$60.76	$60.85	$60.02	$60.18	1,305,600	—	—	—	—	—
2021-03-22	$60.92	$61.83	$60.62	$61.16	1,383,200	—	—	—	—	—
2021-03-19	$60.60	$61.09	$60.20	$60.55	2,612,400	—	—	—	—	—
2021-03-18	$61.07	$61.33	$60.05	$60.55	1,231,500	—	—	—	—	—
2021-03-17	$61.98	$61.98	$61.00	$61.25	2,382,100	—	—	—	—	—
2021-03-16	$62.63	$63.35	$61.99	$62.15	1,756,200	—	—	—	—	—
2021-03-15	$61.20	$62.91	$60.20	$62.68	2,255,900	—	—	—	—	—
2021-03-12	$61.37	$61.44	$60.60	$61.18	1,068,000	—	—	—	—	—
2021-03-11	$61.07	$61.89	$60.99	$61.65	1,522,000	—	—	—	—	—
2021-03-10	$61.56	$61.70	$60.21	$60.64	2,008,500	—	—	—	—	—
2021-03-09	$61.13	$62.09	$61.10	$61.49	2,093,300	—	—	—	—	—
2021-03-08	$60.42	$61.50	$60.23	$60.97	2,578,500	—	—	—	—	—
2021-03-05	$59.89	$61.19	$59.16	$60.42	2,356,000	—	—	—	—	—
2021-03-04	$59.80	$61.10	$58.93	$59.18	3,039,600	—	—	—	—	—
2021-03-03	$59.60	$60.77	$59.56	$59.61	1,565,200	—	—	—	—	—
2021-03-02	$59.47	$59.88	$59.15	$59.31	3,447,900	—	—	—	$0.12	—
2021-03-01	$60.57	$61.04	$59.39	$59.84	1,845,300	—	—	—	—	—
2021-02-26	$59.77	$60.84	$59.39	$59.84	3,686,800	—	—	—	—	—
2021-02-25	$60.48	$60.93	$59.40	$60.16	3,844,200	—	—	—	—	—
2021-02-24	$60.00	$60.72	$59.30	$60.33	1,931,100	—	—	—	—	—
2021-02-23	$61.33	$61.33	$59.49	$60.12	4,036,100	—	—	—	—	—
2021-02-22	$62.59	$62.72	$60.71	$61.50	3,029,400	—	—	—	—	—
2021-02-19	$63.74	$64.19	$62.48	$62.56	2,323,600	—	—	—	—	—
2021-02-18	$63.15	$63.91	$62.47	$63.30	2,250,100	—	—	—	—	—
2021-02-17	$64.07	$64.64	$63.51	$64.18	2,818,000	—	—	—	—	—
2021-02-16	$62.42	$64.63	$62.42	$64.35	2,931,000	—	—	—	—	—
2021-02-12	$61.64	$62.79	$61.51	$62.59	826,300	—	—	—	—	—
2021-02-11	$60.83	$61.96	$60.60	$61.75	1,423,000	—	—	—	—	—
2021-02-10	$61.55	$62.49	$60.29	$60.50	2,839,500	—	—	—	—	—
2021-02-09	$59.92	$62.47	$59.60	$61.06	2,998,100	—	—	—	—	—
2021-02-08	$57.72	$59.72	$57.15	$59.66	2,910,600	—	—	—	—	—
2021-02-05	$56.58	$57.91	$56.47	$57.39	2,536,800	—	—	—	—	—
2021-02-04	$56.00	$56.67	$55.03	$55.98	3,190,300	—	—	—	—	—
2021-02-03	$58.51	$59.99	$57.12	$57.28	2,466,300	—	—	—	—	—
2021-02-02	$58.62	$59.65	$58.18	$58.50	1,591,900	—	—	—	—	—
2021-02-01	$57.30	$58.04	$57.08	$57.78	1,418,300	—	—	—	—	—
2021-01-29	$56.82	$57.45	$56.51	$56.71	1,523,500	—	—	—	—	—
2021-01-28	$58.00	$58.00	$56.36	$57.02	1,395,200	—	—	—	—	—
2021-01-27	$59.13	$59.46	$57.65	$58.07	1,479,600	—	—	—	—	—
2021-01-26	$58.35	$59.43	$57.66	$59.34	1,078,700	—	—	—	—	—
2021-01-25	$59.09	$59.85	$58.37	$58.37	1,440,200	—	—	—	—	—
2021-01-22	$59.11	$59.11	$58.11	$58.72	1,905,700	—	—	—	—	—
2021-01-21	$58.93	$59.67	$58.32	$59.31	1,194,400	—	—	—	—	—
2021-01-20	$59.56	$59.86	$58.73	$59.04	2,094,300	—	—	—	—	—
2021-01-19	$58.00	$59.98	$57.89	$59.29	2,408,000	—	—	—	—	—
2021-01-15	$57.37	$57.54	$56.76	$57.16	1,283,600	—	—	—	—	—
2021-01-14	$58.74	$58.82	$57.44	$57.49	1,257,000	—	—	—	—	—
2021-01-13	$57.79	$58.52	$57.41	$58.41	1,754,500	—	—	—	—	—
2021-01-12	$59.94	$60.01	$57.64	$58.19	1,776,900	—	—	—	—	—
2021-01-11	$59.83	$61.18	$59.47	$59.78	1,916,300	—	—	—	—	—
2021-01-08	$58.44	$59.90	$58.44	$59.87	1,657,100	—	—	—	—	—
2021-01-07	$57.77	$58.31	$56.86	$58.06	2,001,700	—	—	—	—	—
2021-01-06	$58.39	$59.12	$57.72	$58.02	1,417,100	—	—	—	—	—
2021-01-05	$57.45	$58.36	$57.43	$58.21	1,284,200	—	—	—	—	—
2021-01-04	$57.51	$58.50	$56.59	$57.05	2,235,000	—	—	—	—	—
2020-12-31	$57.16	$57.41	$56.69	$57.09	753,700	—	—	—	—	—
2020-12-30	$57.51	$57.97	$57.07	$57.12	863,100	—	—	—	—	—
2020-12-29	$57.42	$57.70	$56.66	$56.84	913,700	—	—	—	—	—
2020-12-28	$57.59	$57.65	$56.69	$57.12	834,000	—	—	—	—	—
2020-12-24	$57.67	$57.79	$57.26	$57.71	263,700	—	—	—	—	—
2020-12-23	$57.56	$58.00	$57.27	$57.55	821,900	—	—	—	—	—
2020-12-22	$57.39	$57.48	$56.37	$57.21	1,522,700	—	—	—	—	—
2020-12-21	$57.37	$57.92	$57.18	$57.61	1,172,700	—	—	—	—	—
2020-12-18	$58.40	$58.77	$57.68	$58.24	2,079,400	—	—	—	—	—
2020-12-17	$58.39	$58.77	$57.66	$58.29	2,593,000	—	—	—	—	—
2020-12-16	$57.68	$58.37	$57.37	$57.82	1,782,200	—	—	—	—	—
2020-12-15	$57.35	$57.66	$56.35	$57.47	1,426,300	—	—	—	—	—
2020-12-14	$57.01	$57.29	$56.57	$56.75	1,641,800	—	—	—	—	—
2020-12-11	$56.47	$57.33	$56.32	$56.79	1,306,300	—	—	—	—	—
2020-12-10	$56.94	$57.98	$56.83	$57.36	1,724,700	—	—	—	—	—
2020-12-09	$57.13	$57.22	$56.40	$56.76	1,535,500	—	—	—	—	—
2020-12-08	$56.89	$57.24	$56.60	$57.21	1,380,000	—	—	—	—	—
2020-12-07	$57.23	$57.94	$56.77	$57.11	2,727,600	—	—	—	—	—
2020-12-04	$57.40	$57.73	$56.29	$56.76	2,756,200	—	—	—	—	—
2020-12-03	$57.26	$57.80	$56.60	$56.81	2,290,500	—	—	—	—	—
2020-12-02	$57.85	$58.00	$56.26	$56.62	2,597,700	—	—	—	—	—
2020-12-01	$57.66	$58.70	$57.28	$58.17	2,223,000	—	—	—	—	—
2020-11-30	$57.81	$57.83	$56.32	$56.38	6,564,700	—	—	—	—	—
2020-11-27	$58.75	$59.16	$58.20	$58.40	1,116,100	—	—	—	—	—
2020-11-25	$59.88	$59.98	$58.67	$58.71	1,794,800	—	—	—	—	—
2020-11-24	$60.06	$60.80	$59.95	$60.37	2,029,200	—	—	—	$0.12	—
2020-11-23	$60.55	$60.55	$59.47	$59.84	1,661,800	—	—	—	—	—
2020-11-20	$60.02	$60.97	$59.74	$60.11	1,736,300	—	—	—	—	—
2020-11-19	$60.18	$60.92	$60.08	$60.25	2,696,500	—	—	—	—	—
2020-11-18	$58.49	$60.08	$58.35	$59.81	5,008,200	—	—	—	—	—
2020-11-17	$58.23	$58.63	$57.67	$57.80	1,710,600	—	—	—	—	—
2020-11-16	$58.24	$58.49	$57.84	$58.05	1,678,600	—	—	—	—	—
2020-11-13	$58.17	$58.23	$57.17	$57.76	1,233,400	—	—	—	—	—
2020-11-12	$58.47	$59.06	$57.69	$57.70	1,940,900	—	—	—	—	—
2020-11-11	$57.62	$59.05	$57.49	$58.84	2,069,400	—	—	—	—	—
2020-11-10	$57.26	$57.68	$56.56	$57.33	3,261,300	—	—	—	—	—
2020-11-09	$58.51	$58.98	$57.36	$57.37	3,478,900	—	—	—	—	—
2020-11-06	$56.15	$57.60	$56.11	$57.20	2,250,200	—	—	—	—	—
2020-11-05	$55.67	$56.16	$55.04	$56.02	2,870,700	—	—	—	—	—
2020-11-04	$53.58	$56.05	$52.91	$55.24	3,502,500	—	—	—	—	—
2020-11-03	$52.63	$53.40	$52.50	$53.15	3,794,500	—	—	—	—	—
2020-11-02	$53.59	$53.90	$52.18	$52.65	3,736,500	—	—	—	—	—
2020-10-30	$53.89	$54.06	$52.95	$53.23	3,483,200	—	—	—	—	—
2020-10-29	$54.49	$55.28	$53.17	$54.22	3,938,600	—	—	—	—	—
2020-10-28	$53.22	$53.55	$52.22	$52.22	2,441,000	—	—	—	—	—
2020-10-27	$54.78	$54.84	$53.97	$53.98	2,451,000	—	—	—	—	—
2020-10-26	$54.73	$55.22	$54.05	$54.63	1,513,400	—	—	—	—	—
2020-10-23	$54.74	$55.49	$53.92	$55.27	1,630,400	—	—	—	—	—
2020-10-22	$54.11	$54.94	$53.61	$54.70	2,504,000	—	—	—	—	—
2020-10-21	$53.93	$54.46	$53.48	$53.82	2,003,100	—	—	—	—	—
2020-10-20	$53.12	$54.09	$53.12	$53.73	2,460,500	—	—	—	—	—
2020-10-19	$53.60	$54.06	$52.76	$52.80	2,133,400	—	—	—	—	—
2020-10-16	$53.66	$54.17	$53.44	$53.48	2,472,200	—	—	—	—	—
2020-10-15	$52.80	$53.80	$52.10	$53.34	2,357,400	—	—	—	—	—
2020-10-14	$53.94	$54.17	$53.25	$53.41	2,160,100	—	—	—	—	—
2020-10-13	$54.07	$54.45	$53.63	$54.17	1,460,600	—	—	—	—	—
2020-10-12	$54.28	$54.28	$53.50	$53.90	1,372,500	—	—	—	—	—
2020-10-09	$53.96	$54.70	$53.50	$53.99	1,179,800	—	—	—	—	—
2020-10-08	$53.38	$53.90	$53.01	$53.72	1,225,000	—	—	—	—	—
2020-10-07	$53.80	$53.92	$52.65	$53.37	1,468,700	—	—	—	—	—
2020-10-06	$53.47	$54.23	$53.14	$53.31	2,461,100	—	—	—	—	—
2020-10-05	$53.17	$53.72	$52.79	$53.55	1,492,800	—	—	—	—	—
2020-10-02	$52.22	$53.43	$52.19	$52.98	723,200	—	—	—	—	—
2020-10-01	$53.50	$53.60	$52.90	$53.00	1,061,000	—	—	—	—	—
2020-09-30	$51.94	$53.13	$51.84	$52.95	2,218,500	—	—	—	—	—
2020-09-29	$52.05	$52.05	$51.47	$51.56	2,374,500	—	—	—	—	—
2020-09-28	$51.87	$52.05	$51.52	$52.00	1,387,400	—	—	—	—	—
2020-09-25	$51.09	$51.46	$50.21	$51.43	1,467,900	—	—	—	—	—
2020-09-24	$50.05	$51.84	$49.86	$51.39	2,589,900	—	—	—	—	—
2020-09-23	$50.87	$50.96	$50.15	$50.36	2,317,600	—	—	—	—	—
2020-09-22	$50.69	$51.34	$50.14	$51.20	1,663,500	—	—	—	—	—
2020-09-21	$50.29	$51.01	$49.81	$50.72	1,693,300	—	—	—	—	—
2020-09-18	$52.13	$52.28	$50.74	$51.30	2,539,300	—	—	—	—	—
2020-09-17	$51.52	$52.03	$51.44	$52.01	2,194,800	—	—	—	—	—
2020-09-16	$52.16	$52.95	$51.88	$51.97	1,763,900	—	—	—	—	—
2020-09-15	$52.34	$52.55	$51.59	$52.00	2,401,900	—	—	—	—	—
2020-09-14	$52.25	$52.75	$51.94	$52.17	2,648,000	—	—	—	—	—
2020-09-11	$51.00	$51.99	$51.00	$51.36	8,553,000	—	—	—	—	—
2020-09-10	$51.25	$51.39	$50.25	$50.66	10,557,300	—	—	—	—	—
2020-09-09	$52.08	$53.57	$52.08	$53.20	3,911,200	—	—	—	—	—
2020-09-08	$52.94	$53.15	$52.20	$52.32	2,654,800	—	—	—	—	—
2020-09-04	$54.30	$54.33	$52.10	$53.82	5,310,900	—	—	—	—	—
2020-09-03	$57.50	$57.76	$55.60	$55.92	2,508,500	—	—	—	—	—
2020-09-02	$58.50	$58.68	$57.54	$57.93	2,290,400	—	—	—	—	—
2020-09-01	$58.61	$58.61	$57.58	$58.29	2,429,600	—	—	—	—	—
2020-08-31	$58.05	$59.35	$57.60	$57.71	3,621,000	—	—	—	—	—
2020-08-28	$56.17	$56.94	$55.56	$56.50	2,300,900	—	—	—	—	—
2020-08-27	$55.62	$55.74	$54.95	$55.20	773,100	—	—	—	—	—
2020-08-26	$55.17	$55.79	$54.45	$55.40	865,500	—	—	—	—	—
2020-08-25	$55.00	$55.24	$54.81	$55.07	874,300	—	—	—	—	—
2020-08-24	$55.05	$55.41	$54.29	$54.59	846,300	—	—	—	—	—
2020-08-21	$54.17	$54.83	$54.01	$54.64	1,278,100	—	—	—	—	—
2020-08-20	$54.53	$54.53	$53.74	$53.95	1,938,000	—	—	—	—	—
2020-08-19	$55.67	$55.69	$54.50	$54.60	1,241,300	—	—	—	—	—
2020-08-18	$55.80	$55.94	$54.80	$55.75	1,034,600	—	—	—	—	—
2020-08-17	$54.76	$56.09	$54.63	$55.62	1,340,700	—	—	—	—	—
2020-08-14	$54.41	$54.71	$54.12	$54.51	1,440,500	—	—	—	—	—
2020-08-13	$54.92	$55.15	$54.21	$54.45	1,469,300	—	—	—	—	—
2020-08-12	$54.00	$54.96	$53.83	$54.92	1,270,300	—	—	—	—	—
2020-08-11	$53.20	$54.17	$53.20	$53.79	1,581,400	—	—	—	—	—
2020-08-10	$53.39	$53.77	$52.75	$52.91	1,085,400	—	—	—	—	—
2020-08-07	$54.02	$54.29	$53.03	$53.35	1,548,400	—	—	—	—	—
2020-08-06	$53.73	$54.28	$53.19	$54.26	1,384,500	—	—	—	—	—
2020-08-05	$53.00	$53.67	$52.68	$53.19	1,109,000	—	—	—	—	—
2020-08-04	$52.43	$52.97	$51.88	$52.64	1,193,700	—	—	—	—	—
2020-08-03	$51.60	$52.45	$51.46	$52.22	1,359,600	—	—	—	—	—
2020-07-31	$50.50	$52.00	$50.06	$51.24	2,661,700	—	—	—	—	—
2020-07-30	$50.39	$52.97	$49.88	$50.75	3,609,500	—	—	—	—	—
2020-07-29	$52.21	$53.86	$52.21	$53.75	2,297,300	—	—	—	—	—
2020-07-28	$53.24	$53.24	$52.18	$52.60	1,640,800	—	—	—	—	—
2020-07-27	$52.83	$53.42	$52.50	$53.24	972,500	—	—	—	—	—
2020-07-24	$51.50	$52.74	$51.22	$52.64	1,172,400	—	—	—	—	—
2020-07-23	$53.32	$53.74	$52.05	$52.51	961,300	—	—	—	—	—
2020-07-22	$53.67	$53.92	$53.15	$53.33	946,300	—	—	—	—	—
2020-07-21	$53.59	$54.68	$53.42	$53.58	1,332,500	—	—	—	—	—
2020-07-20	$52.81	$53.70	$52.61	$53.16	1,522,200	—	—	—	—	—
2020-07-17	$52.06	$52.91	$51.84	$52.55	2,052,700	—	—	—	—	—
2020-07-16	$51.21	$51.99	$51.12	$51.77	1,163,800	—	—	—	—	—
2020-07-15	$51.10	$52.52	$50.74	$52.48	1,559,500	—	—	—	—	—
2020-07-14	$50.24	$50.62	$49.51	$50.56	1,649,900	—	—	—	—	—
2020-07-13	$51.57	$52.74	$50.68	$50.71	2,053,000	—	—	—	—	—
2020-07-10	$51.21	$51.40	$50.56	$51.39	792,600	—	—	—	—	—
2020-07-09	$51.36	$51.96	$50.62	$51.48	1,746,000	—	—	—	—	—
2020-07-08	$51.00	$51.54	$50.35	$51.11	1,865,300	—	—	—	—	—
2020-07-07	$50.11	$51.43	$49.69	$50.58	1,979,600	—	—	—	—	—
2020-07-06	$50.67	$51.25	$49.75	$50.44	2,697,300	—	—	—	—	—
2020-07-02	$48.58	$49.85	$48.29	$49.44	2,529,200	—	—	—	—	—
2020-07-01	$48.07	$48.62	$47.66	$47.67	1,476,500	—	—	—	—	—
2020-06-30	$49.00	$49.00	$47.53	$48.07	2,702,600	—	—	—	—	—
2020-06-29	$49.42	$49.53	$48.36	$48.97	1,445,300	—	—	—	—	—
2020-06-26	$49.78	$50.62	$48.97	$49.66	6,619,200	—	—	—	—	—
2020-06-25	$49.59	$50.04	$48.95	$49.82	1,864,900	—	—	—	—	—
2020-06-24	$50.30	$50.63	$48.67	$49.70	1,755,400	—	—	—	—	—
2020-06-23	$51.24	$51.36	$50.43	$50.81	1,585,400	—	—	—	—	—
2020-06-22	$51.06	$51.65	$50.60	$50.96	1,658,400	—	—	—	—	—
2020-06-19	$52.02	$52.61	$51.21	$51.31	2,751,500	—	—	—	—	—
2020-06-18	$49.81	$50.72	$49.71	$50.39	2,132,700	—	—	—	—	—
2020-06-17	$49.14	$51.53	$48.02	$50.68	5,286,100	—	—	—	—	—
2020-06-16	$48.61	$48.61	$46.62	$47.27	3,302,400	—	—	—	—	—
2020-06-15	$47.88	$47.90	$46.67	$47.53	3,562,200	—	—	—	—	—
2020-06-12	$50.02	$50.64	$48.83	$49.25	2,351,400	—	—	—	—	—
2020-06-11	$49.16	$49.89	$48.44	$48.73	1,924,600	—	—	—	—	—
2020-06-10	$50.74	$50.99	$49.66	$50.21	1,460,100	—	—	—	—	—
2020-06-09	$51.10	$51.36	$50.30	$50.94	1,929,200	—	—	—	—	—
2020-06-08	$50.00	$51.52	$49.88	$51.49	2,078,500	—	—	—	—	—
2020-06-05	$50.00	$50.50	$49.41	$49.72	1,849,100	—	—	—	—	—
2020-06-04	$48.61	$49.79	$48.31	$49.61	2,579,200	—	—	—	—	—
2020-06-03	$48.42	$49.41	$48.16	$49.00	2,494,500	—	—	—	—	—
2020-06-02	$47.20	$47.54	$46.67	$47.53	2,833,300	—	—	—	—	—
2020-06-01	$46.65	$47.25	$46.20	$46.97	1,801,500	—	—	—	—	—
2020-05-29	$44.35	$46.35	$44.11	$46.34	4,361,200	—	—	—	—	—
2020-05-28	$45.59	$46.09	$44.38	$44.38	2,361,200	—	—	—	—	—
2020-05-27	$45.83	$46.19	$44.59	$45.09	3,072,400	—	—	—	—	—
2020-05-26	$45.40	$46.10	$45.00	$45.09	5,022,800	—	—	—	—	—
2020-05-22	$46.61	$46.61	$43.50	$43.63	4,664,600	—	—	—	—	—
2020-05-21	$49.29	$49.29	$47.00	$47.52	2,976,800	—	—	—	—	—
2020-05-20	$49.38	$49.90	$49.18	$49.48	2,350,200	—	—	—	—	—
2020-05-19	$46.89	$48.97	$46.81	$48.75	2,553,000	—	—	—	—	—
2020-05-18	$48.22	$48.35	$46.30	$46.56	2,976,900	—	—	—	—	—
2020-05-15	$48.62	$49.21	$46.72	$47.15	3,192,500	—	—	—	—	—
2020-05-14	$48.02	$49.16	$47.59	$48.81	2,904,200	—	—	—	—	—
2020-05-13	$48.97	$49.49	$48.13	$48.77	2,207,600	—	—	—	—	—
2020-05-12	$49.24	$49.78	$48.97	$48.97	2,425,000	—	—	—	—	—
2020-05-11	$48.53	$49.63	$48.01	$48.92	1,941,000	—	—	—	—	—
2020-05-08	$47.56	$48.60	$47.47	$48.55	1,963,400	—	—	—	—	—
2020-05-07	$47.49	$47.95	$46.88	$47.12	2,098,900	—	—	—	—	—
2020-05-06	$46.50	$47.43	$46.50	$47.22	2,168,500	—	—	—	—	—
2020-05-05	$46.30	$46.97	$45.88	$46.00	1,124,200	—	—	—	—	—
2020-05-04	$46.07	$46.20	$45.14	$45.63	2,834,700	—	—	—	—	—
2020-05-01	$47.14	$47.14	$46.08	$46.41	2,683,900	—	—	—	—	—
2020-04-30	$49.23	$50.04	$48.30	$48.46	3,416,600	—	—	—	—	—
2020-04-29	$47.46	$49.96	$46.70	$49.91	5,042,600	—	—	—	—	—
2020-04-28	$46.71	$47.38	$45.53	$45.90	2,156,900	—	—	—	—	—
2020-04-27	$45.29	$46.75	$44.94	$45.93	3,196,400	—	—	—	—	—
2020-04-24	$45.50	$46.01	$43.76	$43.95	2,909,300	—	—	—	—	—
2020-04-23	$45.59	$46.06	$45.05	$45.68	2,605,000	—	—	—	—	—
2020-04-22	$44.99	$45.97	$44.87	$45.66	2,730,400	—	—	—	—	—
2020-04-21	$44.76	$45.15	$43.99	$44.44	3,098,700	—	—	—	—	—
2020-04-20	$45.22	$45.67	$44.81	$45.21	4,882,700	—	—	—	—	—
2020-04-17	$44.25	$45.57	$44.01	$45.37	2,765,600	—	—	—	—	—
2020-04-16	$44.85	$45.00	$43.52	$43.57	3,062,000	—	—	—	—	—
2020-04-15	$45.72	$45.72	$44.56	$44.67	1,567,400	—	—	—	—	—
2020-04-14	$46.33	$47.00	$45.78	$45.99	1,677,500	—	—	—	—	—
2020-04-13	$45.30	$45.82	$44.47	$45.75	958,800	—	—	—	—	—
2020-04-09	$44.77	$46.29	$44.29	$45.48	1,916,900	—	—	—	—	—
2020-04-08	$43.15	$44.97	$43.15	$44.85	2,237,900	—	—	—	—	—
2020-04-07	$44.37	$45.22	$43.31	$43.35	3,297,400	—	—	—	—	—
2020-04-06	$42.00	$43.84	$41.82	$43.67	2,266,200	—	—	—	—	—
2020-04-03	$42.00	$42.18	$40.50	$41.29	2,830,500	—	—	—	—	—
2020-04-02	$40.94	$42.42	$40.05	$42.00	3,355,200	—	—	—	—	—
2020-04-01	$41.20	$42.15	$40.44	$40.99	3,219,700	—	—	—	—	—
2020-03-31	$41.88	$43.76	$41.33	$42.63	2,657,700	—	—	—	—	—
2020-03-30	$42.15	$43.00	$41.55	$42.31	2,288,100	—	—	—	—	—
2020-03-27	$44.02	$44.19	$41.70	$42.56	3,007,300	—	—	—	—	—
2020-03-26	$44.28	$45.35	$44.28	$45.05	2,320,100	—	—	—	—	—
2020-03-25	$43.47	$46.25	$42.55	$44.46	3,127,200	—	—	—	—	—
2020-03-24	$43.60	$44.19	$41.73	$42.90	3,388,900	—	—	—	—	—
2020-03-23	$41.43	$43.06	$39.86	$41.26	4,338,500	—	—	—	—	—
2020-03-20	$41.04	$41.83	$39.05	$40.70	5,471,100	—	—	—	—	—
2020-03-19	$40.50	$43.11	$39.54	$40.01	3,666,600	—	—	—	—	—
2020-03-18	$41.02	$42.97	$39.54	$40.76	3,515,400	—	—	—	—	—
2020-03-17	$41.15	$44.10	$39.72	$43.94	5,347,800	—	—	—	—	—
2020-03-16	$39.25	$41.98	$38.33	$41.36	5,142,100	—	—	—	—	—
2020-03-13	$40.83	$41.96	$39.94	$41.73	3,936,900	—	—	—	—	—
2020-03-12	$39.81	$41.01	$39.16	$39.24	4,883,100	—	—	—	—	—
2020-03-11	$42.91	$43.36	$40.97	$41.78	3,886,400	—	—	—	—	—
2020-03-10	$43.26	$44.30	$42.75	$43.66	3,656,200	—	—	—	—	—
2020-03-09	$40.79	$43.04	$40.42	$42.93	3,359,500	—	—	—	—	—
2020-03-06	$43.13	$43.86	$41.90	$42.57	3,561,300	—	—	—	—	—
2020-03-05	$44.45	$45.05	$43.47	$44.17	2,953,200	—	—	—	—	—
2020-03-04	$44.78	$45.29	$44.49	$45.23	2,556,200	—	—	—	—	—
2020-03-03	$44.27	$45.05	$43.67	$44.77	2,739,100	—	—	—	$0.12	—
2020-03-02	$43.85	$44.29	$43.01	$44.29	3,540,700	—	—	—	—	—
2020-02-28	$42.60	$43.79	$42.26	$43.79	5,596,200	—	—	—	—	—
2020-02-27	$43.00	$44.97	$42.37	$43.75	4,660,800	—	—	—	—	—
2020-02-26	$43.91	$44.45	$43.28	$43.51	4,135,900	—	—	—	—	—
2020-02-25	$44.52	$45.29	$43.47	$43.81	4,149,600	—	—	—	—	—
2020-02-24	$43.83	$44.64	$43.44	$44.11	3,836,800	—	—	—	—	—
2020-02-21	$45.83	$46.16	$45.49	$45.87	2,740,400	—	—	—	—	—
2020-02-20	$46.06	$46.76	$45.70	$46.05	3,487,100	—	—	—	—	—
2020-02-19	$45.03	$46.25	$44.91	$46.04	3,243,800	—	—	—	—	—
2020-02-18	$44.80	$45.06	$44.44	$44.80	4,381,900	—	—	—	—	—
2020-02-14	$45.13	$45.21	$44.34	$44.85	1,987,900	—	—	—	—	—
2020-02-13	$44.89	$45.27	$44.40	$45.01	2,966,300	—	—	—	—	—
2020-02-12	$44.25	$45.48	$44.15	$45.42	3,515,900	—	—	—	—	—
2020-02-11	$42.86	$44.23	$42.85	$43.81	5,659,100	—	—	—	—	—
2020-02-10	$42.20	$42.65	$41.60	$42.41	4,177,200	—	—	—	—	—
2020-02-07	$43.04	$43.16	$42.50	$42.71	4,549,700	—	—	—	—	—
2020-02-06	$43.60	$44.93	$43.51	$43.73	3,986,600	—	—	—	—	—
2020-02-05	$44.88	$44.89	$44.08	$44.46	2,653,200	—	—	—	—	—
2020-02-04	$44.04	$44.92	$43.92	$44.31	3,485,500	—	—	—	—	—
2020-02-03	$43.06	$43.50	$42.89	$43.12	3,592,000	—	—	—	—	—
2020-01-31	$43.90	$43.90	$42.41	$43.07	3,253,500	—	—	—	—	—
2020-01-30	$43.94	$44.30	$43.35	$44.00	3,948,600	—	—	—	—	—
2020-01-29	$44.94	$45.84	$44.54	$45.01	4,414,600	—	—	—	—	—
2020-01-28	$43.06	$45.35	$43.01	$45.05	7,404,000	—	—	—	—	—
2020-01-27	$41.02	$42.64	$40.62	$41.92	7,312,000	—	—	—	—	—
2020-01-24	$44.77	$45.10	$43.62	$44.25	3,212,200	—	—	—	—	—
2020-01-23	$45.05	$45.20	$43.82	$44.68	5,444,400	—	—	—	—	—
2020-01-22	$47.00	$47.80	$46.66	$46.99	4,259,300	—	—	—	—	—
2020-01-21	$47.49	$47.50	$45.97	$46.00	4,229,100	—	—	—	—	—
2020-01-17	$50.00	$50.60	$49.77	$49.85	1,896,800	—	—	—	—	—
2020-01-16	$48.89	$49.73	$48.76	$49.63	2,101,800	—	—	—	—	—
2020-01-15	$48.56	$49.00	$48.24	$48.65	1,578,500	—	—	—	—	—
2020-01-14	$48.75	$49.10	$48.24	$48.46	2,040,800	—	—	—	—	—
2020-01-13	$48.90	$49.06	$48.13	$48.13	1,586,700	—	—	—	—	—
2020-01-10	$50.33	$50.74	$48.68	$48.80	2,505,700	—	—	—	—	—
2020-01-09	$49.20	$49.38	$48.48	$48.50	1,270,900	—	—	—	—	—
2020-01-08	$48.12	$48.79	$47.82	$48.54	1,097,600	—	—	—	—	—
2020-01-07	$48.40	$48.40	$47.58	$47.93	1,154,200	—	—	—	—	—
2020-01-06	$48.03	$48.11	$47.20	$47.87	1,292,400	—	—	—	—	—
2020-01-03	$48.40	$48.64	$48.00	$48.42	1,434,200	—	—	—	—	—
2020-01-02	$48.35	$49.15	$48.35	$49.13	1,968,100	—	—	—	—	—
2019-12-31	$48.06	$48.33	$47.81	$48.01	953,100	—	—	—	—	—
2019-12-30	$48.73	$48.73	$48.05	$48.13	1,790,000	—	—	—	—	—
2019-12-27	$48.60	$48.79	$48.46	$48.66	1,198,700	—	—	—	—	—
2019-12-26	$48.64	$48.67	$48.29	$48.55	462,900	—	—	—	—	—
2019-12-24	$48.24	$48.66	$48.01	$48.38	349,000	—	—	—	—	—
2019-12-23	$48.69	$48.77	$48.15	$48.32	1,173,000	—	—	—	—	—
2019-12-20	$48.36	$49.00	$48.10	$48.66	2,503,000	—	—	—	—	—
2019-12-19	$47.71	$47.99	$47.43	$47.96	1,565,200	—	—	—	—	—
2019-12-18	$47.55	$47.73	$47.13	$47.52	2,183,400	—	—	—	—	—
2019-12-17	$47.90	$48.07	$47.51	$47.75	2,603,600	—	—	—	—	—
2019-12-16	$47.50	$48.27	$47.42	$47.94	1,949,600	—	—	—	—	—
2019-12-13	$46.78	$47.42	$46.55	$47.28	1,713,900	—	—	—	—	—
2019-12-12	$45.75	$46.67	$45.45	$46.48	2,039,700	—	—	—	—	—
2019-12-11	$45.35	$46.00	$45.26	$45.97	1,527,500	—	—	—	—	—
2019-12-10	$45.25	$45.49	$44.99	$45.16	2,866,500	—	—	—	—	—
2019-12-09	$44.71	$45.38	$44.49	$45.28	2,339,800	—	—	—	—	—
2019-12-06	$45.00	$45.05	$44.54	$44.79	1,583,100	—	—	—	—	—
2019-12-05	$44.37	$44.84	$44.08	$44.73	2,153,400	—	—	—	—	—
2019-12-04	$44.09	$44.62	$44.09	$44.20	1,405,600	—	—	—	—	—
2019-12-03	$44.01	$44.26	$43.80	$44.09	2,069,200	—	—	—	—	—
2019-12-02	$44.67	$44.98	$43.94	$44.44	1,796,800	—	—	—	—	—
2019-11-29	$43.86	$44.56	$43.45	$44.52	1,332,100	—	—	—	—	—
2019-11-27	$44.29	$44.38	$43.63	$44.10	1,293,800	—	—	—	—	—
2019-11-26	$43.76	$44.75	$43.63	$44.49	4,413,000	—	—	—	—	—
2019-11-25	$42.47	$43.73	$42.40	$43.55	2,654,800	—	—	—	$0.12	—
2019-11-22	$42.75	$42.75	$42.13	$42.28	1,739,900	—	—	—	—	—
2019-11-21	$42.27	$42.44	$41.76	$42.14	1,241,500	—	—	—	—	—
2019-11-20	$43.01	$43.04	$41.86	$42.45	2,033,900	—	—	—	—	—
2019-11-19	$42.81	$43.33	$42.50	$43.27	1,868,800	—	—	—	—	—
2019-11-18	$42.91	$42.99	$42.30	$42.70	1,571,200	—	—	—	—	—
2019-11-15	$42.65	$43.48	$42.48	$42.79	1,747,400	—	—	—	—	—
2019-11-14	$42.50	$42.68	$41.97	$42.44	2,964,300	—	—	—	—	—
2019-11-13	$42.50	$42.73	$42.41	$42.66	1,322,300	—	—	—	—	—
2019-11-12	$43.63	$43.85	$42.67	$42.81	2,609,700	—	—	—	—	—
2019-11-11	$43.38	$43.70	$43.03	$43.63	1,243,100	—	—	—	—	—
2019-11-08	$43.71	$43.90	$43.22	$43.85	2,482,800	—	—	—	—	—
2019-11-07	$43.12	$43.77	$42.98	$43.52	3,306,300	—	—	—	—	—
2019-11-06	$42.82	$43.00	$42.01	$42.64	2,839,400	—	—	—	—	—
2019-11-05	$42.25	$42.82	$41.81	$42.74	3,005,900	—	—	—	—	—
2019-11-04	$41.94	$42.36	$41.80	$42.06	3,186,200	—	—	—	—	—
2019-11-01	$42.82	$42.92	$41.23	$41.44	3,773,000	—	—	—	—	—
2019-10-31	$43.64	$43.75	$41.40	$42.50	3,461,200	—	—	—	—	—
2019-10-30	$43.01	$44.79	$42.61	$44.02	4,404,800	—	—	—	—	—
2019-10-29	$43.39	$44.38	$43.20	$44.21	2,300,500	—	—	—	—	—
2019-10-28	$44.45	$44.90	$43.37	$43.51	1,841,200	—	—	—	—	—
2019-10-25	$43.05	$44.12	$42.88	$43.57	1,327,400	—	—	—	—	—
2019-10-24	$43.01	$43.73	$42.72	$43.14	1,369,900	—	—	—	—	—
2019-10-23	$43.18	$43.38	$42.65	$42.76	1,646,200	—	—	—	—	—
2019-10-22	$44.08	$44.18	$43.30	$43.39	953,100	—	—	—	—	—
2019-10-21	$44.10	$44.47	$43.83	$44.03	1,078,600	—	—	—	—	—
2019-10-18	$44.02	$44.37	$43.48	$43.82	751,000	—	—	—	—	—
2019-10-17	$43.99	$44.63	$43.92	$44.07	880,800	—	—	—	—	—
2019-10-16	$44.15	$44.55	$43.76	$43.83	1,668,500	—	—	—	—	—
2019-10-15	$43.35	$44.98	$43.20	$44.30	1,779,500	—	—	—	—	—
2019-10-14	$44.23	$44.33	$43.09	$43.20	1,295,800	—	—	—	—	—
2019-10-11	$43.91	$45.00	$43.61	$44.49	1,149,500	—	—	—	—	—
2019-10-10	$42.64	$43.60	$42.25	$43.01	1,523,900	—	—	—	—	—
2019-10-09	$42.92	$43.12	$42.39	$42.75	1,362,500	—	—	—	—	—
2019-10-08	$43.38	$43.61	$42.49	$42.51	1,179,500	—	—	—	—	—
2019-10-07	$43.66	$43.86	$43.16	$43.59	1,263,900	—	—	—	—	—
2019-10-04	$43.95	$44.39	$43.63	$43.82	1,053,100	—	—	—	—	—
2019-10-03	$43.29	$44.02	$43.25	$43.94	1,280,300	—	—	—	—	—
2019-10-02	$43.90	$44.06	$43.15	$43.35	1,281,800	—	—	—	—	—
2019-10-01	$45.41	$45.86	$43.90	$44.17	1,233,400	—	—	—	—	—
2019-09-30	$45.09	$45.67	$44.96	$45.43	1,629,100	—	—	—	—	—
2019-09-27	$45.85	$46.33	$43.94	$44.95	2,561,000	—	—	—	—	—
2019-09-26	$45.49	$46.11	$45.41	$45.78	1,310,000	—	—	—	—	—
2019-09-25	$45.06	$45.48	$44.35	$45.40	1,254,700	—	—	—	—	—
2019-09-24	$45.89	$46.06	$44.22	$45.02	1,507,400	—	—	—	—	—
2019-09-23	$44.72	$45.91	$44.54	$45.58	1,523,800	—	—	—	—	—
2019-09-20	$45.76	$46.20	$44.53	$44.66	1,598,100	—	—	—	—	—
2019-09-19	$45.68	$46.01	$45.34	$45.74	1,015,100	—	—	—	—	—
2019-09-18	$46.72	$46.72	$45.38	$45.67	1,123,300	—	—	—	—	—
2019-09-17	$46.64	$46.89	$46.13	$46.50	785,300	—	—	—	—	—
2019-09-16	$46.37	$46.78	$45.99	$46.53	790,900	—	—	—	—	—
2019-09-13	$47.76	$48.36	$46.45	$46.60	1,311,300	—	—	—	—	—
2019-09-12	$46.62	$48.29	$46.62	$47.91	1,734,900	—	—	—	—	—
2019-09-11	$45.65	$46.36	$44.93	$46.34	1,523,100	—	—	—	—	—
2019-09-10	$45.60	$46.01	$44.87	$45.95	2,252,000	—	—	—	—	—
2019-09-09	$45.75	$46.11	$45.24	$45.67	1,210,900	—	—	—	—	—
2019-09-06	$46.20	$46.43	$45.74	$45.80	1,226,200	—	—	—	—	—
2019-09-05	$45.10	$46.17	$44.85	$46.11	1,598,000	—	—	—	—	—
2019-09-04	$44.03	$44.42	$43.82	$44.32	1,427,700	—	—	—	—	—
2019-09-03	$44.87	$45.18	$43.17	$43.64	1,733,700	—	—	—	—	—
2019-08-30	$45.47	$46.08	$45.02	$45.43	1,373,200	—	—	—	—	—
2019-08-29	$44.64	$45.50	$44.46	$45.33	1,461,500	—	—	—	—	—
2019-08-28	$43.06	$44.19	$42.83	$44.18	1,672,000	—	—	—	—	—
2019-08-27	$42.79	$43.32	$42.53	$43.18	2,617,400	—	—	—	—	—
2019-08-26	$42.94	$43.24	$42.20	$42.32	1,146,000	—	—	—	$0.12	—
2019-08-23	$44.10	$44.10	$42.41	$42.57	2,387,600	—	—	—	—	—
2019-08-22	$45.16	$45.70	$44.04	$44.11	2,298,400	—	—	—	—	—
2019-08-21	$46.00	$46.39	$45.08	$45.22	1,425,500	—	—	—	—	—
2019-08-20	$45.19	$45.79	$45.12	$45.67	1,817,200	—	—	—	—	—
2019-08-19	$44.75	$45.67	$44.75	$45.43	2,492,000	—	—	—	—	—
2019-08-16	$42.86	$44.25	$42.85	$44.11	2,125,100	—	—	—	—	—
2019-08-15	$42.21	$43.03	$42.13	$42.60	1,862,400	—	—	—	—	—
2019-08-14	$42.24	$42.69	$41.58	$41.82	1,982,900	—	—	—	—	—
2019-08-13	$43.17	$44.07	$42.56	$43.07	2,347,000	—	—	—	—	—
2019-08-12	$43.62	$43.72	$42.73	$43.03	1,238,100	—	—	—	—	—
2019-08-09	$44.71	$44.91	$43.43	$43.82	1,877,500	—	—	—	—	—
2019-08-08	$44.29	$45.05	$43.90	$44.85	2,505,300	—	—	—	—	—
2019-08-07	$44.03	$44.23	$43.35	$44.04	2,031,400	—	—	—	—	—
2019-08-06	$43.47	$44.81	$43.28	$44.66	3,046,100	—	—	—	—	—
2019-08-05	$43.53	$43.53	$42.29	$42.82	3,439,700	—	—	—	—	—
2019-08-02	$44.62	$45.50	$44.26	$45.17	1,877,300	—	—	—	—	—
2019-08-01	$45.84	$46.46	$44.45	$44.70	2,483,900	—	—	—	—	—
2019-07-31	$45.30	$46.59	$44.53	$45.50	4,690,300	—	—	—	—	—
2019-07-30	$44.96	$45.30	$43.55	$44.00	3,350,100	—	—	—	—	—
2019-07-29	$45.13	$45.50	$44.86	$45.43	1,975,300	—	—	—	—	—
2019-07-26	$45.16	$45.56	$45.12	$45.31	1,765,100	—	—	—	—	—
2019-07-25	$44.52	$44.97	$44.20	$44.83	2,467,300	—	—	—	—	—
2019-07-24	$43.67	$44.43	$43.46	$44.40	1,747,100	—	—	—	—	—
2019-07-23	$43.53	$43.72	$43.18	$43.63	1,042,800	—	—	—	—	—
2019-07-22	$44.57	$44.61	$43.28	$43.51	1,846,700	—	—	—	—	—
2019-07-19	$44.76	$44.95	$44.34	$44.34	1,612,500	—	—	—	—	—
2019-07-18	$44.45	$44.79	$44.25	$44.42	1,910,500	—	—	—	—	—
2019-07-17	$44.40	$44.88	$44.14	$44.36	1,644,700	—	—	—	—	—
2019-07-16	$44.00	$44.72	$44.00	$44.40	1,337,700	—	—	—	—	—
2019-07-15	$43.95	$44.73	$43.93	$44.18	1,785,300	—	—	—	—	—
2019-07-12	$44.40	$44.55	$43.38	$43.70	2,206,300	—	—	—	—	—
2019-07-11	$44.30	$44.65	$44.12	$44.43	1,771,800	—	—	—	—	—
2019-07-10	$43.58	$44.44	$43.56	$44.20	2,842,300	—	—	—	—	—
2019-07-09	$43.21	$43.56	$42.87	$43.30	2,680,900	—	—	—	—	—
2019-07-08	$44.25	$44.41	$43.01	$43.12	2,381,100	—	—	—	—	—
2019-07-05	$44.42	$44.84	$44.03	$44.39	1,637,700	—	—	—	—	—
2019-07-03	$44.54	$44.63	$43.71	$44.45	1,672,600	—	—	—	—	—
2019-07-02	$46.09	$46.21	$43.90	$44.48	3,058,200	—	—	—	—	—
2019-07-01	$47.03	$47.82	$45.77	$46.08	3,097,200	—	—	—	—	—
2019-06-28	$46.12	$46.32	$45.74	$46.20	7,216,900	—	—	—	—	—
2019-06-27	$46.24	$46.41	$45.53	$46.08	2,877,700	—	—	—	—	—
2019-06-26	$46.30	$46.58	$45.85	$46.33	2,379,400	—	—	—	—	—
2019-06-25	$45.79	$46.10	$45.60	$45.98	2,036,200	—	—	—	—	—
2019-06-24	$46.25	$46.25	$45.68	$45.94	1,731,700	—	—	—	—	—
2019-06-21	$46.27	$46.60	$45.85	$46.07	3,727,800	—	—	—	—	—
2019-06-20	$45.14	$46.34	$45.14	$46.23	3,673,700	—	—	—	—	—
2019-06-19	$42.78	$44.87	$42.78	$44.85	5,905,200	—	—	—	—	—
2019-06-18	$41.25	$42.67	$41.22	$42.56	2,398,500	—	—	—	—	—
2019-06-17	$41.08	$41.24	$40.78	$40.97	1,099,900	—	—	—	—	—
2019-06-14	$41.03	$41.58	$41.00	$41.16	1,245,500	—	—	—	—	—
2019-06-13	$41.35	$41.91	$41.03	$41.16	2,129,900	—	—	—	—	—
2019-06-12	$41.10	$41.62	$40.64	$41.19	2,342,500	—	—	—	—	—
2019-06-11	$42.00	$42.77	$41.08	$41.18	2,958,800	—	—	—	—	—
2019-06-10	$41.18	$42.20	$41.11	$41.38	3,568,900	—	—	—	—	—
2019-06-07	$40.51	$41.07	$40.25	$40.87	4,368,200	—	—	—	—	—
2019-06-06	$41.25	$41.47	$40.13	$40.29	3,577,800	—	—	—	—	—
2019-06-05	$41.02	$41.52	$41.01	$41.35	2,759,700	—	—	—	—	—
2019-06-04	$41.01	$41.24	$40.31	$40.71	2,539,800	—	—	—	—	—
2019-06-03	$39.93	$40.84	$39.69	$40.75	3,464,100	—	—	—	—	—
2019-05-31	$39.10	$40.42	$39.05	$40.01	3,458,500	—	—	—	—	—
2019-05-30	$38.93	$39.36	$38.83	$39.30	2,982,800	—	—	—	—	—
2019-05-29	$38.50	$39.03	$38.47	$38.77	4,051,700	—	—	—	—	—
2019-05-28	$38.60	$39.51	$38.56	$38.70	6,577,500	—	—	—	—	—
2019-05-24	$39.86	$39.86	$38.38	$38.49	3,426,400	—	—	—	$0.12	—
2019-05-23	$39.48	$40.05	$39.19	$39.43	3,315,400	—	—	—	—	—
2019-05-22	$41.02	$41.38	$39.87	$39.99	3,314,700	—	—	—	—	—
2019-05-21	$40.95	$41.28	$40.53	$41.28	2,658,200	—	—	—	—	—
2019-05-20	$41.13	$41.53	$40.56	$40.69	2,693,400	—	—	—	—	—
2019-05-17	$41.57	$41.61	$40.94	$41.43	3,583,100	—	—	—	—	—
2019-05-16	$42.44	$43.40	$42.43	$42.70	2,692,200	—	—	—	—	—
2019-05-15	$42.51	$42.72	$42.37	$42.39	3,048,900	—	—	—	—	—
2019-05-14	$42.79	$42.85	$42.03	$42.50	3,018,500	—	—	—	—	—
2019-05-13	$43.98	$44.00	$42.35	$42.65	4,200,400	—	—	—	—	—
2019-05-10	$44.57	$45.00	$44.31	$44.85	4,094,800	—	—	—	—	—
2019-05-09	$45.59	$45.59	$44.44	$44.71	2,842,200	—	—	—	—	—
2019-05-08	$46.21	$46.42	$45.62	$45.96	2,095,200	—	—	—	—	—
2019-05-07	$46.17	$46.67	$45.94	$46.21	2,307,700	—	—	—	—	—
2019-05-06	$45.66	$46.61	$45.66	$46.50	2,077,100	—	—	—	—	—
2019-05-03	$47.30	$48.27	$47.19	$47.36	2,298,300	—	—	—	—	—
2019-05-02	$45.52	$48.26	$45.46	$47.14	3,618,900	—	—	—	—	—
2019-05-01	$47.47	$47.85	$45.26	$45.51	4,321,100	—	—	—	—	—
2019-04-30	$45.66	$47.92	$45.10	$47.54	9,720,500	—	—	—	—	—
2019-04-29	$45.00	$45.11	$44.36	$44.75	3,414,400	—	—	—	—	—
2019-04-26	$44.66	$45.16	$44.53	$45.03	1,820,100	—	—	—	—	—
2019-04-25	$44.37	$44.80	$43.90	$44.68	1,562,200	—	—	—	—	—
2019-04-24	$44.26	$44.67	$43.90	$44.02	2,707,300	—	—	—	—	—
2019-04-23	$44.31	$44.52	$44.00	$44.32	2,763,000	—	—	—	—	—
2019-04-22	$45.07	$45.16	$44.19	$44.41	1,193,100	—	—	—	—	—
2019-04-18	$44.61	$45.37	$44.40	$45.24	1,684,700	—	—	—	—	—
2019-04-17	$45.48	$45.62	$44.11	$44.34	1,680,100	—	—	—	—	—
2019-04-16	$43.88	$44.38	$43.72	$44.26	1,903,300	—	—	—	—	—
2019-04-15	$44.34	$44.40	$43.74	$43.75	1,804,400	—	—	—	—	—
2019-04-12	$44.01	$44.89	$43.99	$44.50	3,137,600	—	—	—	—	—
2019-04-11	$44.02	$44.13	$43.40	$43.68	4,872,500	—	—	—	—	—
2019-04-10	$43.84	$44.01	$42.53	$43.60	2,991,300	—	—	—	—	—
2019-04-09	$43.92	$44.23	$43.53	$43.68	2,067,400	—	—	—	—	—
2019-04-08	$44.50	$44.50	$44.11	$44.15	1,600,400	—	—	—	—	—
2019-04-05	$44.73	$44.91	$44.39	$44.66	1,802,500	—	—	—	—	—
2019-04-04	$45.39	$45.39	$44.30	$44.53	2,080,100	—	—	—	—	—
2019-04-03	$45.69	$46.19	$45.05	$45.32	2,191,400	—	—	—	—	—
2019-04-02	$45.60	$45.62	$45.23	$45.42	1,594,100	—	—	—	—	—
2019-04-01	$45.07	$45.88	$44.81	$45.60	2,930,300	—	—	—	—	—
2019-03-29	$44.00	$44.94	$43.96	$44.91	2,577,000	—	—	—	—	—
2019-03-28	$44.21	$44.43	$43.08	$43.75	2,462,300	—	—	—	—	—
2019-03-27	$43.45	$44.42	$43.34	$44.18	2,504,400	—	—	—	—	—
2019-03-26	$43.30	$43.83	$43.03	$43.34	1,956,000	—	—	—	—	—
2019-03-25	$43.28	$43.43	$42.83	$43.31	1,918,600	—	—	—	—	—
2019-03-22	$42.90	$43.65	$42.84	$43.44	3,786,700	—	—	—	—	—
2019-03-21	$43.17	$43.76	$42.92	$43.23	1,492,400	—	—	—	—	—
2019-03-20	$43.26	$43.57	$42.55	$43.19	2,187,300	—	—	—	—	—
2019-03-19	$43.68	$44.06	$43.45	$43.50	2,911,100	—	—	—	—	—
2019-03-18	$43.09	$43.95	$42.06	$43.50	6,545,300	—	—	—	—	—
2019-03-15	$41.44	$42.80	$41.32	$42.70	7,581,100	—	—	—	—	—
2019-03-14	$41.15	$41.26	$40.76	$41.14	3,834,400	—	—	—	—	—
2019-03-13	$40.59	$41.28	$40.59	$41.00	3,280,400	—	—	—	—	—
2019-03-12	$41.02	$41.84	$41.00	$41.14	2,358,700	—	—	—	—	—
2019-03-11	$40.32	$41.04	$40.28	$40.76	2,105,100	—	—	—	—	—
2019-03-08	$40.76	$40.80	$39.97	$40.30	2,093,200	—	—	—	—	—
2019-03-07	$41.50	$41.59	$40.76	$40.88	1,958,400	—	—	—	—	—
2019-03-06	$41.74	$42.53	$41.44	$41.63	3,186,100	—	—	—	—	—
2019-03-05	$41.00	$42.00	$40.72	$41.60	2,962,900	—	—	—	—	—
2019-03-04	$41.75	$41.80	$40.58	$40.93	1,924,200	—	—	—	—	—
2019-03-01	$42.08	$42.08	$41.39	$41.40	1,546,400	—	—	—	—	—
2019-02-28	$41.08	$41.90	$41.01	$41.72	3,078,500	—	—	—	—	—
2019-02-27	$41.95	$42.19	$41.47	$41.54	2,353,400	—	—	—	$0.12	—
2019-02-26	$41.69	$42.24	$41.57	$42.06	2,311,200	—	—	—	—	—
2019-02-25	$41.73	$42.04	$41.10	$41.65	1,720,600	—	—	—	—	—
2019-02-22	$41.79	$42.07	$41.37	$41.52	2,681,000	—	—	—	—	—
2019-02-21	$41.62	$41.90	$41.39	$41.74	1,935,300	—	—	—	—	—
2019-02-20	$41.24	$42.24	$41.24	$41.88	3,659,500	—	—	—	—	—
2019-02-19	$40.79	$41.44	$40.54	$41.19	2,160,700	—	—	—	—	—
2019-02-15	$41.00	$41.07	$40.49	$40.69	3,217,800	—	—	—	—	—
2019-02-14	$41.04	$41.35	$40.47	$40.97	3,184,400	—	—	—	—	—
2019-02-13	$41.43	$41.64	$41.01	$41.29	2,460,400	—	—	—	—	—
2019-02-12	$41.02	$41.60	$41.02	$41.32	2,722,100	—	—	—	—	—
2019-02-11	$40.39	$41.40	$40.39	$41.13	2,709,500	—	—	—	—	—
2019-02-08	$41.32	$41.50	$40.08	$40.45	3,318,100	—	—	—	—	—
2019-02-07	$41.00	$41.74	$40.79	$41.66	1,752,100	—	—	—	—	—
2019-02-06	$40.50	$41.49	$40.46	$41.11	2,516,800	—	—	—	—	—
2019-02-05	$39.13	$40.61	$38.69	$40.52	2,808,000	—	—	—	—	—
2019-02-04	$39.71	$40.30	$38.93	$39.25	2,302,800	—	—	—	—	—
2019-02-01	$37.65	$40.57	$37.63	$39.35	4,764,600	—	—	—	—	—
2019-01-31	$36.06	$36.55	$35.70	$36.45	2,552,500	—	—	—	—	—
2019-01-30	$36.17	$36.75	$35.28	$35.89	1,783,500	—	—	—	—	—
2019-01-29	$35.70	$36.25	$35.42	$35.99	1,765,100	—	—	—	—	—
2019-01-28	$35.12	$35.97	$34.89	$35.61	2,267,600	—	—	—	—	—
2019-01-25	$35.50	$36.28	$35.07	$35.41	1,451,400	—	—	—	—	—
2019-01-24	$34.26	$35.31	$34.26	$35.29	1,848,800	—	—	—	—	—
2019-01-23	$35.00	$35.12	$33.82	$34.24	1,851,600	—	—	—	—	—
2019-01-22	$35.82	$35.85	$34.56	$35.02	2,393,800	—	—	—	—	—
2019-01-18	$35.75	$36.64	$35.46	$36.16	1,852,200	—	—	—	—	—
2019-01-17	$34.80	$35.74	$34.59	$35.43	2,365,300	—	—	—	—	—
2019-01-16	$34.73	$35.35	$34.51	$34.94	1,253,200	—	—	—	—	—
2019-01-15	$34.12	$35.28	$34.12	$34.67	1,559,600	—	—	—	—	—
2019-01-14	$34.46	$34.71	$33.75	$34.09	1,296,400	—	—	—	—	—
2019-01-11	$34.32	$35.00	$34.10	$34.90	1,197,400	—	—	—	—	—
2019-01-10	$34.49	$34.83	$34.06	$34.46	1,570,300	—	—	—	—	—
2019-01-09	$33.51	$34.65	$33.33	$34.58	2,176,000	—	—	—	—	—
2019-01-08	$34.48	$34.50	$33.30	$33.58	1,997,500	—	—	—	—	—
2019-01-07	$34.10	$34.54	$33.58	$34.20	1,820,300	—	—	—	—	—
2019-01-04	$33.43	$34.00	$33.36	$33.81	1,646,500	—	—	—	—	—
2019-01-03	$34.00	$34.00	$32.84	$32.88	1,246,500	—	—	—	—	—
2019-01-02	$33.23	$34.48	$33.19	$34.22	1,265,600	—	—	—	—	—
2018-12-31	$33.56	$33.86	$33.17	$33.53	795,700	—	—	—	—	—
2018-12-28	$33.41	$33.79	$32.85	$33.43	1,199,900	—	—	—	—	—
2018-12-27	$32.57	$33.39	$32.31	$33.39	994,100	—	—	—	—	—
2018-12-26	$32.17	$32.99	$31.35	$32.96	1,303,000	—	—	—	—	—
2018-12-24	$32.31	$32.84	$31.94	$32.27	825,000	—	—	—	—	—
2018-12-21	$32.96	$33.49	$32.23	$32.26	2,094,800	—	—	—	—	—
2018-12-20	$33.86	$34.15	$32.79	$33.06	1,710,500	—	—	—	—	—
2018-12-19	$35.00	$35.46	$33.71	$33.97	1,312,300	—	—	—	—	—
2018-12-18	$35.33	$35.41	$34.81	$34.84	1,239,800	—	—	—	—	—
2018-12-17	$35.41	$35.78	$34.75	$35.00	1,361,800	—	—	—	—	—
2018-12-14	$36.01	$36.51	$35.48	$35.64	871,700	—	—	—	—	—
2018-12-13	$36.35	$36.94	$36.13	$36.46	1,582,100	—	—	—	—	—
2018-12-12	$34.88	$36.69	$34.66	$36.17	1,999,600	—	—	—	—	—
2018-12-11	$35.16	$35.67	$34.75	$34.76	1,769,400	—	—	—	—	—
2018-12-10	$34.81	$35.13	$34.41	$34.96	1,256,700	—	—	—	—	—
2018-12-07	$35.31	$35.66	$34.91	$34.98	1,521,000	—	—	—	—	—
2018-12-06	$34.90	$35.58	$34.55	$35.43	1,594,300	—	—	—	—	—
2018-12-04	$36.44	$36.81	$35.40	$35.62	1,597,000	—	—	—	—	—
2018-12-03	$37.16	$37.23	$36.07	$36.53	1,688,800	—	—	—	—	—
2018-11-30	$35.78	$36.11	$35.35	$35.83	2,832,200	—	—	—	—	—
2018-11-29	$36.27	$36.80	$35.08	$35.78	2,643,800	—	—	—	—	—
2018-11-28	$35.19	$36.71	$35.19	$36.52	3,257,500	—	—	—	—	—
2018-11-27	$34.84	$35.84	$34.84	$35.35	2,614,500	—	—	—	—	—
2018-11-26	$35.12	$35.74	$34.93	$35.07	1,139,300	—	—	—	$0.12	—
2018-11-23	$34.54	$35.16	$34.35	$35.02	626,300	—	—	—	—	—
2018-11-21	$35.00	$35.25	$34.81	$34.85	1,097,900	—	—	—	—	—
2018-11-20	$34.66	$34.88	$34.18	$34.61	2,147,600	—	—	—	—	—
2018-11-19	$34.81	$35.28	$34.77	$35.02	2,466,000	—	—	—	—	—
2018-11-16	$35.46	$35.72	$35.00	$35.17	1,834,700	—	—	—	—	—
2018-11-15	$35.76	$35.95	$35.28	$35.80	1,386,200	—	—	—	—	—
2018-11-14	$35.87	$36.52	$35.60	$35.78	1,637,300	—	—	—	—	—
2018-11-13	$36.84	$36.90	$35.40	$35.58	2,502,000	—	—	—	—	—
2018-11-12	$36.44	$36.69	$35.98	$36.36	2,183,900	—	—	—	—	—
2018-11-09	$36.75	$37.23	$36.36	$36.50	3,272,200	—	—	—	—	—
2018-11-08	$36.89	$37.73	$36.69	$37.28	1,603,000	—	—	—	—	—
2018-11-07	$37.00	$37.85	$36.43	$37.06	3,271,800	—	—	—	—	—
2018-11-06	$35.90	$37.69	$35.89	$37.30	3,614,800	—	—	—	—	—
2018-11-05	$36.09	$36.36	$35.51	$36.04	3,065,500	—	—	—	—	—
2018-11-02	$36.00	$36.67	$35.48	$36.01	3,449,600	—	—	—	—	—
2018-11-01	$36.07	$36.07	$34.88	$35.84	3,209,400	—	—	—	—	—
2018-10-31	$34.18	$36.83	$33.90	$36.08	5,912,700	—	—	—	—	—
2018-10-30	$31.36	$31.79	$30.95	$31.69	2,672,100	—	—	—	—	—
2018-10-29	$32.03	$32.21	$30.60	$31.20	2,900,900	—	—	—	—	—
2018-10-26	$31.13	$32.10	$30.82	$31.73	1,885,000	—	—	—	—	—
2018-10-25	$31.32	$32.01	$31.22	$31.32	2,290,500	—	—	—	—	—
2018-10-24	$31.70	$31.95	$31.23	$31.32	1,971,200	—	—	—	—	—
2018-10-23	$31.71	$32.16	$31.31	$32.01	1,583,600	—	—	—	—	—
2018-10-22	$32.37	$32.96	$32.31	$32.38	1,299,300	—	—	—	—	—
2018-10-19	$33.01	$33.35	$31.80	$31.85	1,902,100	—	—	—	—	—
2018-10-18	$32.46	$32.98	$32.13	$32.85	3,164,500	—	—	—	—	—
2018-10-17	$32.55	$32.75	$32.10	$32.61	3,300,400	—	—	—	—	—
2018-10-16	$32.25	$32.87	$32.15	$32.85	2,220,900	—	—	—	—	—
2018-10-15	$32.78	$32.78	$32.20	$32.25	1,505,400	—	—	—	—	—
2018-10-12	$32.48	$33.22	$32.37	$32.90	2,172,700	—	—	—	—	—
2018-10-11	$31.89	$32.80	$31.76	$32.05	3,664,200	—	—	—	—	—
2018-10-10	$33.35	$33.47	$32.16	$32.18	2,730,400	—	—	—	—	—
2018-10-09	$33.18	$33.99	$33.12	$33.47	1,438,400	—	—	—	—	—
2018-10-08	$32.78	$33.44	$32.52	$33.30	2,235,700	—	—	—	—	—
2018-10-05	$34.02	$34.19	$33.04	$33.27	1,820,400	—	—	—	—	—
2018-10-04	$33.63	$34.73	$33.27	$33.91	1,381,500	—	—	—	—	—
2018-10-03	$34.17	$34.48	$33.81	$33.91	2,015,200	—	—	—	—	—
2018-10-02	$34.11	$34.40	$33.60	$34.00	2,662,900	—	—	—	—	—
2018-10-01	$35.22	$35.26	$34.37	$34.50	1,522,000	—	—	—	—	—
2018-09-28	$34.92	$35.45	$34.92	$35.11	1,451,700	—	—	—	—	—
2018-09-27	$35.09	$35.15	$34.71	$34.94	1,430,300	—	—	—	—	—
2018-09-26	$34.90	$35.30	$34.75	$35.07	1,477,500	—	—	—	—	—
2018-09-25	$34.81	$35.38	$34.76	$34.86	2,877,400	—	—	—	—	—
2018-09-24	$34.83	$34.83	$34.19	$34.71	2,425,600	—	—	—	—	—
2018-09-21	$35.29	$35.57	$35.19	$35.26	3,154,400	—	—	—	—	—
2018-09-20	$35.02	$35.37	$34.95	$35.12	1,824,000	—	—	—	—	—
2018-09-19	$33.59	$35.16	$33.59	$34.81	2,840,300	—	—	—	—	—
2018-09-18	$33.31	$33.90	$33.31	$33.67	3,156,800	—	—	—	—	—
2018-09-17	$33.19	$33.67	$32.93	$33.31	2,310,800	—	—	—	—	—
2018-09-14	$33.28	$33.77	$33.18	$33.18	2,315,900	—	—	—	—	—
2018-09-13	$33.10	$33.45	$32.88	$33.15	3,504,300	—	—	—	—	—
2018-09-12	$32.12	$32.82	$31.93	$32.47	6,028,300	—	—	—	—	—
2018-09-11	$31.98	$32.47	$30.10	$31.94	16,030,100	—	—	—	—	—
2018-09-10	$38.05	$38.05	$36.70	$36.86	3,485,600	—	—	—	—	—
2018-09-07	$38.00	$38.33	$37.86	$38.04	1,272,900	—	—	—	—	—
2018-09-06	$38.00	$38.22	$37.84	$38.02	1,722,200	—	—	—	—	—
2018-09-05	$38.12	$38.50	$37.84	$38.09	2,097,700	—	—	—	—	—
2018-09-04	$38.44	$38.75	$37.83	$38.51	1,876,200	—	—	—	—	—
2018-08-31	$38.49	$38.88	$38.06	$38.68	3,505,300	—	—	—	—	—
2018-08-30	$38.74	$39.29	$38.17	$38.47	5,352,800	—	—	—	—	—
2018-08-29	$38.12	$39.60	$37.66	$39.23	6,841,200	—	—	—	—	—
2018-08-28	$36.02	$40.19	$35.60	$37.17	9,463,200	—	—	—	$0.10	—
2018-08-27	$35.46	$35.96	$35.25	$35.89	1,169,100	—	—	—	—	—
2018-08-24	$35.15	$35.46	$34.97	$35.33	2,083,800	—	—	—	—	—
2018-08-23	$35.36	$35.53	$34.96	$35.01	1,922,800	—	—	—	—	—
2018-08-22	$35.78	$36.48	$35.51	$35.56	1,684,200	—	—	—	—	—
2018-08-21	$35.22	$35.81	$35.22	$35.53	3,766,000	—	—	—	—	—
2018-08-20	$34.82	$35.35	$34.79	$35.07	1,486,200	—	—	—	—	—
2018-08-17	$34.29	$35.27	$34.00	$34.86	2,570,100	—	—	—	—	—
2018-08-16	$35.43	$35.64	$35.15	$35.33	1,912,700	—	—	—	—	—
2018-08-15	$35.12	$35.33	$34.77	$35.02	2,563,500	—	—	—	—	—
2018-08-14	$36.43	$36.77	$35.46	$35.58	4,434,100	—	—	—	—	—
2018-08-13	$34.30	$34.38	$33.76	$34.22	2,286,500	—	—	—	—	—
2018-08-10	$34.30	$34.55	$33.93	$34.44	1,755,600	—	—	—	—	—
2018-08-09	$34.89	$35.20	$34.38	$34.73	1,738,400	—	—	—	—	—
2018-08-08	$34.97	$35.00	$34.11	$34.70	2,692,700	—	—	—	—	—
2018-08-07	$34.87	$35.27	$34.49	$34.70	2,068,400	—	—	—	—	—
2018-08-06	$35.01	$35.12	$34.39	$34.43	2,227,500	—	—	—	—	—
2018-08-03	$35.25	$35.60	$34.80	$35.10	2,983,500	—	—	—	—	—
2018-08-02	$34.11	$36.60	$33.80	$35.30	4,720,000	—	—	—	—	—
2018-08-01	$35.87	$36.25	$35.50	$35.64	2,939,600	—	—	—	—	—
2018-07-31	$35.88	$36.69	$35.59	$36.08	1,951,500	—	—	—	—	—
2018-07-30	$37.07	$37.07	$35.71	$36.05	3,439,600	—	—	—	—	—
2018-07-27	$38.58	$38.60	$36.37	$37.21	10,248,600	—	—	—	—	—
2018-07-26	$32.24	$41.46	$32.10	$35.79	20,165,700	—	—	—	—	—
2018-07-25	$33.59	$33.59	$32.28	$32.30	9,318,000	—	—	—	—	—
2018-07-24	$34.46	$34.55	$33.33	$33.50	4,030,000	—	—	—	—	—
2018-07-23	$33.70	$34.58	$33.68	$34.21	4,915,400	—	—	—	—	—
2018-07-20	$34.70	$34.79	$33.58	$33.71	5,474,100	—	—	—	—	—
2018-07-19	$36.50	$36.67	$35.95	$36.00	2,781,500	—	—	—	—	—
2018-07-18	$36.71	$36.98	$36.32	$36.81	1,970,800	—	—	—	—	—
2018-07-17	$36.21	$36.81	$36.19	$36.65	1,712,800	—	—	—	—	—
2018-07-16	$36.51	$36.58	$36.24	$36.50	2,303,300	—	—	—	—	—
2018-07-13	$36.17	$37.10	$36.10	$36.62	3,003,600	—	—	—	—	—
2018-07-12	$36.63	$36.93	$36.43	$36.57	3,438,800	—	—	—	—	—
2018-07-11	$36.23	$36.79	$35.85	$36.30	4,112,100	—	—	—	—	—
2018-07-10	$37.28	$37.42	$36.67	$36.74	3,468,800	—	—	—	—	—
2018-07-09	$37.40	$37.48	$36.76	$37.35	3,063,100	—	—	—	—	—
2018-07-06	$36.22	$37.53	$36.11	$37.34	2,385,300	—	—	—	—	—
2018-07-05	$37.19	$37.19	$35.99	$36.43	2,954,800	—	—	—	—	—
2018-07-03	$38.43	$38.72	$37.11	$37.14	1,195,300	—	—	—	—	—
2018-07-02	$37.95	$38.09	$37.35	$37.99	2,068,700	—	—	—	—	—
2018-06-29	$38.90	$39.03	$38.40	$38.46	1,639,900	—	—	—	—	—
2018-06-28	$37.20	$38.92	$37.18	$38.70	4,138,500	—	—	—	—	—
2018-06-27	$39.77	$39.91	$37.35	$37.57	4,432,400	—	—	—	—	—
2018-06-26	$39.29	$40.11	$38.93	$39.76	2,487,200	—	—	—	—	—
2018-06-25	$40.02	$40.04	$38.81	$39.18	3,039,600	—	—	—	—	—
2018-06-22	$40.42	$40.71	$40.08	$40.46	4,352,500	—	—	—	—	—
2018-06-21	$40.20	$40.50	$39.89	$40.18	1,640,700	—	—	—	—	—
2018-06-20	$40.51	$40.87	$40.01	$40.07	1,685,900	—	—	—	—	—
2018-06-19	$40.01	$40.41	$39.41	$40.29	3,740,500	—	—	—	—	—
2018-06-18	$40.52	$40.78	$39.85	$40.74	1,446,900	—	—	—	—	—
2018-06-15	$40.66	$40.77	$39.86	$40.72	2,837,800	—	—	—	—	—
2018-06-14	$41.25	$41.36	$40.84	$41.01	1,952,700	—	—	—	—	—
2018-06-13	$42.21	$42.33	$41.30	$41.31	2,085,400	—	—	—	—	—
2018-06-12	$41.74	$42.41	$41.69	$42.04	3,477,400	—	—	—	—	—
2018-06-11	$41.65	$41.83	$41.22	$41.73	2,101,400	—	—	—	—	—
2018-06-08	$41.41	$41.78	$40.89	$41.70	3,164,600	—	—	—	—	—
2018-06-07	$41.29	$41.37	$40.94	$41.16	1,382,000	—	—	—	—	—
2018-06-06	$40.69	$41.30	$40.69	$41.22	1,869,000	—	—	—	—	—
2018-06-05	$39.79	$40.60	$39.48	$40.30	1,686,500	—	—	—	—	—
2018-06-04	$38.89	$39.62	$38.65	$39.49	2,098,600	—	—	—	—	—
2018-06-01	$39.59	$39.91	$39.27	$39.34	2,609,100	—	—	—	—	—
2018-05-31	$39.22	$39.91	$38.92	$39.30	7,363,400	—	—	—	—	—
2018-05-30	$38.75	$39.64	$38.62	$39.41	2,044,700	—	—	—	—	—
2018-05-29	$38.30	$39.04	$38.15	$38.50	2,171,600	—	—	—	$0.10	—
2018-05-25	$38.75	$39.12	$38.67	$38.77	1,335,700	—	—	—	—	—
2018-05-24	$38.69	$39.23	$38.59	$38.78	1,791,500	—	—	—	—	—
2018-05-23	$38.46	$38.66	$38.20	$38.56	1,633,700	—	—	—	—	—
2018-05-22	$38.96	$38.96	$38.38	$38.50	2,249,500	—	—	—	—	—
2018-05-21	$38.29	$38.97	$38.28	$38.90	3,086,400	—	—	—	—	—
2018-05-18	$37.60	$38.29	$37.17	$38.15	2,737,100	—	—	—	—	—
2018-05-17	$37.38	$37.79	$37.32	$37.58	2,220,000	—	—	—	—	—
2018-05-16	$37.16	$37.61	$36.63	$37.58	1,864,600	—	—	—	—	—
2018-05-15	$37.19	$37.19	$36.74	$37.06	2,108,200	—	—	—	—	—
2018-05-14	$37.57	$37.62	$37.08	$37.38	1,730,400	—	—	—	—	—
2018-05-11	$37.98	$38.13	$37.31	$37.43	1,902,900	—	—	—	—	—
2018-05-10	$37.87	$38.32	$37.70	$37.98	5,230,500	—	—	—	—	—
2018-05-09	$37.68	$38.00	$37.26	$37.67	2,918,600	—	—	—	—	—
2018-05-08	$38.15	$38.35	$37.41	$37.63	1,602,300	—	—	—	—	—
2018-05-07	$38.10	$38.29	$37.63	$37.89	2,150,500	—	—	—	—	—
2018-05-04	$36.76	$38.69	$36.61	$38.19	4,210,600	—	—	—	—	—
2018-05-03	$36.91	$38.24	$36.53	$36.91	6,353,400	—	—	—	—	—
2018-05-02	$37.66	$38.29	$35.88	$37.00	12,614,000	—	—	—	—	—
2018-05-01	$42.33	$42.63	$41.34	$42.47	2,417,900	—	—	—	—	—
2018-04-30	$42.39	$43.19	$42.28	$42.76	4,710,000	—	—	—	—	—
2018-04-27	$41.38	$42.14	$41.24	$42.05	2,550,300	—	—	—	—	—
2018-04-26	$39.93	$41.74	$39.86	$41.42	2,562,300	—	—	—	—	—
2018-04-25	$39.87	$40.10	$39.41	$39.46	1,858,300	—	—	—	—	—
2018-04-24	$40.25	$40.67	$39.33	$39.88	1,987,100	—	—	—	—	—
2018-04-23	$40.67	$40.71	$39.44	$39.75	2,263,000	—	—	—	—	—
2018-04-20	$40.36	$40.89	$40.31	$40.73	1,850,100	—	—	—	—	—
2018-04-19	$40.27	$40.91	$40.21	$40.68	1,288,300	—	—	—	—	—
2018-04-18	$40.76	$40.99	$40.00	$40.34	1,517,700	—	—	—	—	—
2018-04-17	$40.15	$40.80	$40.00	$40.73	1,871,500	—	—	—	—	—
2018-04-16	$40.53	$40.59	$39.94	$40.09	1,508,700	—	—	—	—	—
2018-04-13	$41.21	$41.25	$40.17	$40.27	1,258,800	—	—	—	—	—
2018-04-12	$41.41	$41.73	$40.78	$41.05	1,536,400	—	—	—	—	—
2018-04-11	$40.87	$41.60	$40.53	$41.23	2,583,600	—	—	—	—	—
2018-04-10	$40.36	$41.20	$40.15	$40.92	3,960,500	—	—	—	—	—
2018-04-09	$39.17	$39.81	$38.81	$39.23	2,272,500	—	—	—	—	—
2018-04-06	$39.76	$40.02	$38.44	$38.55	4,377,700	—	—	—	—	—
2018-04-05	$40.00	$40.36	$39.78	$40.00	1,535,900	—	—	—	—	—
2018-04-04	$38.72	$39.95	$38.00	$39.87	3,906,400	—	—	—	—	—
2018-04-03	$40.14	$40.63	$39.13	$39.56	2,563,800	—	—	—	—	—
2018-04-02	$41.30	$41.36	$39.27	$39.63	1,754,700	—	—	—	—	—
2018-03-29	$40.90	$41.86	$40.80	$41.50	2,109,300	—	—	—	—	—
2018-03-28	$40.76	$41.12	$40.44	$40.72	3,934,500	—	—	—	—	—
2018-03-27	$41.21	$41.32	$40.57	$40.76	2,722,400	—	—	—	—	—
2018-03-26	$40.83	$41.31	$40.53	$41.28	2,382,400	—	—	—	—	—
2018-03-23	$40.24	$40.50	$39.75	$40.10	2,892,100	—	—	—	—	—
2018-03-22	$40.91	$41.13	$39.93	$40.00	2,622,000	—	—	—	—	—
2018-03-21	$41.28	$42.35	$41.13	$41.55	3,148,900	—	—	—	—	—
2018-03-20	$40.82	$41.41	$40.79	$41.17	2,884,400	—	—	—	—	—
2018-03-19	$41.40	$41.46	$40.46	$40.69	1,877,800	—	—	—	—	—
2018-03-16	$41.37	$41.66	$41.20	$41.53	2,390,200	—	—	—	—	—
2018-03-15	$41.85	$41.95	$41.15	$41.28	1,323,500	—	—	—	—	—
2018-03-14	$41.61	$41.85	$40.97	$41.62	1,788,700	—	—	—	—	—
2018-03-13	$42.22	$42.53	$41.26	$41.26	1,865,300	—	—	—	—	—
2018-03-12	$41.44	$42.19	$41.25	$41.99	1,755,700	—	—	—	—	—
2018-03-09	$41.68	$41.87	$41.29	$41.43	2,810,500	—	—	—	—	—
2018-03-08	$42.11	$42.16	$40.96	$41.43	3,193,000	—	—	—	—	—
2018-03-07	$42.42	$42.42	$41.41	$41.90	1,707,500	—	—	—	—	—
2018-03-06	$42.53	$43.02	$42.36	$42.78	1,200,400	—	—	—	—	—
2018-03-05	$42.24	$42.68	$41.76	$42.21	2,813,600	—	—	—	—	—
2018-03-02	$41.45	$42.53	$40.84	$42.47	1,383,800	—	—	—	—	—
2018-03-01	$43.20	$43.61	$41.94	$42.02	1,784,000	—	—	—	—	—
2018-02-28	$43.64	$44.02	$43.32	$43.32	2,254,000	—	—	—	—	—
2018-02-27	$43.84	$44.23	$43.13	$43.47	2,689,400	—	—	—	$0.10	—
2018-02-26	$44.13	$44.61	$43.51	$43.95	2,170,600	—	—	—	—	—
2018-02-23	$42.19	$43.77	$42.19	$43.75	3,136,900	—	—	—	—	—
2018-02-22	$41.35	$41.94	$41.22	$41.80	3,604,000	—	—	—	—	—
2018-02-21	$40.38	$42.03	$40.38	$41.33	2,441,100	—	—	—	—	—
2018-02-20	$40.18	$41.02	$40.18	$40.39	1,658,200	—	—	—	—	—
2018-02-16	$40.31	$40.93	$40.17	$40.44	1,840,500	—	—	—	—	—
2018-02-15	$40.63	$40.87	$39.75	$40.29	2,315,100	—	—	—	—	—
2018-02-14	$39.92	$40.51	$39.67	$40.39	3,126,200	—	—	—	—	—
2018-02-13	$39.86	$40.71	$39.78	$40.07	2,178,000	—	—	—	—	—
2018-02-12	$40.79	$41.12	$39.72	$39.80	3,541,900	—	—	—	—	—
2018-02-09	$41.28	$41.65	$39.38	$40.29	4,345,700	—	—	—	—	—
2018-02-08	$41.90	$44.06	$40.97	$41.00	6,913,400	—	—	—	—	—
2018-02-07	$43.96	$45.30	$42.78	$44.30	2,588,700	—	—	—	—	—
2018-02-06	$43.50	$44.20	$42.50	$43.89	2,910,800	—	—	—	—	—
2018-02-05	$45.37	$45.86	$44.32	$44.32	1,599,000	—	—	—	—	—
2018-02-02	$46.73	$46.73	$45.51	$45.55	1,344,000	—	—	—	—	—
2018-02-01	$46.34	$46.79	$45.61	$46.75	1,573,600	—	—	—	—	—
2018-01-31	$47.15	$47.35	$46.32	$46.39	1,597,900	—	—	—	—	—
2018-01-30	$46.90	$46.98	$45.94	$46.79	1,511,200	—	—	—	—	—
2018-01-29	$47.91	$48.10	$47.00	$47.04	2,119,000	—	—	—	—	—
2018-01-26	$47.81	$48.21	$47.35	$48.18	1,551,900	—	—	—	—	—
2018-01-25	$46.60	$47.79	$46.37	$47.50	1,507,100	—	—	—	—	—
2018-01-24	$48.32	$48.75	$47.14	$47.41	2,376,800	—	—	—	—	—
2018-01-23	$47.61	$48.05	$47.32	$47.94	2,009,300	—	—	—	—	—
2018-01-22	$46.47	$47.59	$46.46	$47.58	3,044,100	—	—	—	—	—
2018-01-19	$45.39	$46.01	$45.27	$45.97	2,989,700	—	—	—	—	—
2018-01-18	$45.55	$45.90	$45.11	$45.14	1,541,100	—	—	—	—	—
2018-01-17	$46.24	$47.17	$45.25	$45.54	2,304,000	—	—	—	—	—
2018-01-16	$46.15	$47.82	$45.80	$46.24	3,074,600	—	—	—	—	—
2018-01-12	$44.34	$46.15	$44.34	$45.86	4,401,400	—	—	—	—	—
2018-01-11	$42.80	$43.85	$42.68	$43.80	4,504,200	—	—	—	—	—
2018-01-10	$43.47	$43.50	$42.30	$42.68	2,376,600	—	—	—	—	—
2018-01-09	$42.96	$43.55	$42.77	$43.29	3,306,700	—	—	—	—	—
2018-01-08	$42.75	$42.84	$42.50	$42.68	1,442,800	—	—	—	—	—
2018-01-05	$42.66	$42.80	$42.30	$42.75	1,895,900	—	—	—	—	—
2018-01-04	$42.50	$43.09	$42.37	$42.50	2,186,300	—	—	—	—	—
2018-01-03	$41.54	$42.54	$41.31	$42.24	2,435,400	—	—	—	—	—
2018-01-02	$40.14	$40.91	$39.95	$40.63	1,373,300	—	—	—	—	—
2017-12-29	$40.75	$40.88	$39.77	$40.02	1,233,400	—	—	—	—	—
2017-12-28	$40.32	$40.98	$40.25	$40.68	944,800	—	—	—	—	—
2017-12-27	$39.70	$40.39	$39.40	$40.19	1,127,800	—	—	—	—	—
2017-12-26	$40.49	$40.49	$39.47	$39.55	990,700	—	—	—	—	—
2017-12-22	$40.93	$41.40	$40.65	$40.87	881,300	—	—	—	—	—
2017-12-21	$41.59	$41.71	$40.93	$41.09	790,000	—	—	—	—	—
2017-12-20	$42.06	$42.18	$40.83	$40.91	1,147,400	—	—	—	—	—
2017-12-19	$41.40	$42.39	$41.21	$42.01	1,870,600	—	—	—	—	—
2017-12-18	$41.00	$41.36	$40.80	$41.20	1,290,800	—	—	—	—	—
2017-12-15	$40.42	$41.48	$40.15	$40.54	1,575,800	—	—	—	—	—
2017-12-14	$40.69	$40.72	$40.26	$40.49	1,285,200	—	—	—	—	—
2017-12-13	$40.48	$41.04	$40.46	$40.62	1,976,600	—	—	—	—	—
2017-12-12	$40.71	$41.06	$40.50	$40.56	724,900	—	—	—	—	—
2017-12-11	$40.99	$41.13	$40.43	$40.80	1,085,500	—	—	—	—	—
2017-12-08	$40.44	$41.40	$40.31	$40.81	1,641,500	—	—	—	—	—
2017-12-07	$39.90	$40.46	$39.85	$40.18	1,213,800	—	—	—	—	—
2017-12-06	$40.61	$41.09	$39.90	$39.96	1,643,400	—	—	—	—	—
2017-12-05	$40.98	$41.24	$40.71	$40.73	1,308,300	—	—	—	—	—
2017-12-04	$40.82	$41.14	$40.31	$41.05	3,371,900	—	—	—	—	—
2017-12-01	$40.68	$41.62	$40.11	$40.57	3,146,500	—	—	—	—	—
2017-11-30	$40.86	$41.08	$40.37	$40.83	5,214,000	—	—	—	—	—
2017-11-29	$41.17	$41.30	$40.37	$41.01	1,725,100	—	—	—	$0.10	—
2017-11-28	$40.70	$41.34	$40.36	$41.23	2,548,400	—	—	—	—	—
2017-11-27	$40.54	$40.80	$39.78	$40.76	1,572,800	—	—	—	—	—
2017-11-24	$40.79	$41.04	$40.42	$40.72	1,517,500	—	—	—	—	—
2017-11-22	$41.53	$41.65	$40.20	$40.63	1,917,600	—	—	—	—	—
2017-11-21	$41.92	$42.10	$41.24	$41.68	1,841,300	—	—	—	—	—
2017-11-20	$42.73	$42.79	$41.76	$41.85	1,139,300	—	—	—	—	—
2017-11-17	$42.31	$42.92	$41.78	$42.50	1,210,700	—	—	—	—	—
2017-11-16	$41.72	$42.29	$41.63	$42.23	1,167,900	—	—	—	—	—
2017-11-15	$41.93	$41.93	$40.78	$41.45	1,870,100	—	—	—	—	—
2017-11-14	$42.00	$42.48	$41.56	$41.96	1,376,200	—	—	—	—	—
2017-11-13	$41.76	$42.46	$41.48	$42.13	1,899,400	—	—	—	—	—
2017-11-10	$40.81	$41.76	$40.81	$41.73	1,360,000	—	—	—	—	—
2017-11-09	$40.82	$41.17	$40.43	$41.06	1,294,000	—	—	—	—	—
2017-11-08	$41.25	$41.80	$40.99	$41.05	1,677,900	—	—	—	—	—
2017-11-07	$41.11	$41.40	$40.94	$41.20	1,576,600	—	—	—	—	—
2017-11-06	$41.79	$42.05	$41.12	$41.16	2,513,900	—	—	—	—	—
2017-11-03	$40.28	$41.85	$40.28	$41.81	3,313,900	—	—	—	—	—
2017-11-02	$39.92	$40.66	$39.92	$40.17	1,926,100	—	—	—	—	—
2017-11-01	$40.47	$40.85	$39.88	$39.89	1,857,200	—	—	—	—	—
2017-10-31	$40.41	$40.52	$40.00	$40.35	1,543,200	—	—	—	—	—
2017-10-30	$40.00	$40.64	$40.00	$40.43	2,123,700	—	—	—	—	—
2017-10-27	$40.57	$40.83	$39.80	$40.11	1,285,200	—	—	—	—	—
2017-10-26	$40.29	$40.95	$40.29	$40.61	2,121,100	—	—	—	—	—
2017-10-25	$40.81	$40.86	$39.44	$40.12	3,548,300	—	—	—	—	—
2017-10-24	$42.43	$42.53	$40.68	$40.94	3,222,700	—	—	—	—	—
2017-10-23	$42.27	$42.68	$42.10	$42.23	1,712,600	—	—	—	—	—
2017-10-20	$42.00	$42.32	$41.93	$42.15	2,340,700	—	—	—	—	—
2017-10-19	$42.15	$42.23	$41.51	$41.90	2,270,300	—	—	—	—	—
2017-10-18	$42.85	$42.97	$42.46	$42.46	1,433,400	—	—	—	—	—
2017-10-17	$42.50	$42.85	$42.43	$42.68	1,974,600	—	—	—	—	—
2017-10-16	$42.95	$43.13	$42.53	$42.66	1,589,600	—	—	—	—	—
2017-10-13	$43.07	$43.55	$42.77	$42.94	2,277,300	—	—	—	—	—
2017-10-12	$42.64	$43.43	$42.50	$42.94	3,082,200	—	—	—	—	—
2017-10-11	$42.51	$43.03	$42.28	$42.39	2,849,100	—	—	—	—	—
2017-10-10	$43.00	$43.47	$42.18	$42.51	4,702,600	—	—	—	—	—
2017-10-09	$41.36	$43.32	$41.36	$42.99	5,168,200	—	—	—	—	—
2017-10-06	$40.70	$41.10	$39.22	$40.82	8,022,800	—	—	—	—	—
2017-10-05	$39.99	$40.29	$39.75	$39.97	4,624,800	—	—	—	—	—
2017-10-04	$40.31	$40.65	$39.78	$39.89	2,343,300	—	—	—	—	—
2017-10-03	$40.49	$40.99	$40.22	$40.31	2,244,500	—	—	—	—	—
2017-10-02	$39.85	$40.46	$39.78	$40.39	1,537,900	—	—	—	—	—
2017-09-29	$40.00	$40.63	$39.63	$39.97	2,094,000	—	—	—	—	—
2017-09-28	$39.60	$40.10	$39.46	$39.90	1,980,500	—	—	—	—	—
2017-09-27	$39.65	$40.49	$39.35	$39.78	2,549,800	—	—	—	—	—
2017-09-26	$39.02	$39.81	$39.02	$39.69	1,479,600	—	—	—	—	—
2017-09-25	$39.54	$39.54	$38.64	$39.11	3,638,900	—	—	—	—	—
2017-09-22	$39.84	$40.15	$39.56	$39.71	2,195,500	—	—	—	—	—
2017-09-21	$40.14	$40.14	$39.29	$39.84	1,692,500	—	—	—	—	—
2017-09-20	$39.69	$40.36	$39.69	$40.19	2,345,200	—	—	—	—	—
2017-09-19	$38.91	$39.83	$38.86	$39.69	2,645,100	—	—	—	—	—
2017-09-18	$37.97	$39.98	$37.83	$38.86	3,893,800	—	—	—	—	—
2017-09-15	$36.82	$37.71	$36.82	$37.38	2,694,100	—	—	—	—	—
2017-09-14	$36.80	$37.44	$36.69	$36.96	3,096,800	—	—	—	—	—
2017-09-13	$36.14	$37.00	$36.00	$36.79	1,910,100	—	—	—	—	—
2017-09-12	$36.14	$36.40	$36.00	$36.18	1,933,100	—	—	—	—	—
2017-09-11	$35.80	$36.30	$35.80	$36.05	6,208,600	—	—	—	—	—
2017-09-08	$35.80	$35.90	$35.49	$35.63	1,619,000	—	—	—	—	—
2017-09-07	$36.46	$36.46	$35.69	$35.80	1,497,500	—	—	—	—	—
2017-09-06	$36.70	$36.76	$35.88	$35.93	2,358,900	—	—	—	—	—
2017-09-05	$35.87	$37.17	$35.85	$36.66	4,607,700	—	—	—	—	—
2017-09-01	$35.51	$35.89	$35.47	$35.80	3,109,100	—	—	—	—	—
2017-08-31	$35.13	$35.61	$35.10	$35.36	2,903,200	—	—	—	—	—
2017-08-30	$35.31	$35.43	$35.12	$35.14	2,126,000	—	—	—	—	—
2017-08-29	$35.37	$35.40	$34.98	$35.18	2,337,100	—	—	—	—	—
2017-08-28	$35.90	$36.07	$35.42	$35.65	4,085,800	—	—	—	—	—
2017-08-25	$36.31	$36.33	$35.69	$35.75	3,160,000	—	—	—	—	—
2017-08-24	$36.84	$36.87	$36.13	$36.27	2,275,300	—	—	—	—	—
2017-08-23	$36.69	$37.10	$36.32	$36.70	1,343,800	—	—	—	—	—
2017-08-22	$37.60	$37.93	$37.06	$37.10	1,921,500	—	—	—	—	—
2017-08-21	$37.17	$37.47	$36.97	$37.38	994,900	—	—	—	—	—
2017-08-18	$37.32	$37.39	$36.77	$37.05	1,628,900	—	—	—	—	—
2017-08-17	$37.75	$38.20	$37.23	$37.24	1,557,000	—	—	—	—	—
2017-08-16	$37.24	$38.00	$37.19	$37.85	1,854,700	—	—	—	—	—
2017-08-15	$37.20	$37.75	$37.20	$37.23	1,121,100	—	—	—	—	—
2017-08-14	$38.05	$38.16	$36.97	$37.12	2,065,900	—	—	—	—	—
2017-08-11	$37.14	$38.09	$36.89	$37.80	1,470,500	—	—	—	—	—
2017-08-10	$37.09	$37.51	$36.95	$37.33	1,525,900	—	—	—	—	—
2017-08-09	$37.06	$37.63	$36.78	$37.27	1,717,300	—	—	—	—	—
2017-08-08	$37.20	$37.54	$37.10	$37.13	1,607,500	—	—	—	—	—
2017-08-07	$37.02	$37.56	$36.66	$37.18	1,457,300	—	—	—	—	—
2017-08-04	$36.92	$37.25	$36.63	$37.13	1,278,400	—	—	—	—	—
2017-08-03	$36.90	$37.00	$36.53	$36.81	1,472,600	—	—	—	—	—
2017-08-02	$36.57	$36.97	$36.04	$36.83	1,720,000	—	—	—	—	—
2017-08-01	$36.01	$36.63	$35.85	$36.49	1,981,100	—	—	—	—	—
2017-07-31	$35.80	$36.36	$35.71	$35.79	2,839,400	—	—	—	—	—
2017-07-28	$36.18	$36.18	$35.80	$35.89	2,124,900	—	—	—	—	—
2017-07-27	$36.50	$36.90	$35.92	$36.21	4,557,000	—	—	—	—	—
2017-07-26	$36.81	$36.90	$36.32	$36.51	3,315,400	—	—	—	—	—
2017-07-25	$37.38	$37.48	$36.70	$36.80	2,223,800	—	—	—	—	—
2017-07-24	$37.14	$37.50	$36.99	$37.18	1,550,300	—	—	—	—	—
2017-07-21	$37.50	$37.73	$37.01	$37.16	1,504,500	—	—	—	—	—
2017-07-20	$37.28	$37.64	$36.97	$37.48	2,597,100	—	—	—	—	—
2017-07-19	$37.21	$37.98	$37.00	$37.05	1,589,300	—	—	—	—	—
2017-07-18	$37.03	$37.24	$36.89	$37.05	2,078,700	—	—	—	—	—
2017-07-17	$37.07	$37.32	$36.83	$37.07	2,676,500	—	—	—	—	—
2017-07-14	$37.21	$37.56	$37.00	$37.07	1,856,400	—	—	—	—	—
2017-07-13	$37.45	$37.60	$36.79	$37.04	3,063,100	—	—	—	—	—
2017-07-12	$37.64	$37.86	$37.21	$37.55	2,850,300	—	—	—	—	—
2017-07-11	$37.40	$37.78	$37.12	$37.33	3,139,600	—	—	—	—	—
2017-07-10	$37.30	$37.61	$36.84	$37.32	7,158,700	—	—	—	—	—
2017-07-07	$36.00	$37.64	$35.63	$37.32	13,551,700	—	—	—	—	—
2017-07-06	$36.44	$36.50	$33.56	$34.95	15,765,400	—	—	—	—	—
2017-07-05	$40.55	$40.59	$39.40	$40.13	4,491,400	—	—	—	—	—
2017-07-03	$39.40	$40.45	$39.15	$40.27	2,015,100	—	—	—	—	—
2017-06-30	$39.18	$39.63	$38.71	$39.43	2,439,200	—	—	—	—	—
2017-06-29	$39.25	$39.34	$38.42	$38.81	2,967,300	—	—	—	—	—
2017-06-28	$39.56	$39.77	$39.04	$39.44	2,684,300	—	—	—	—	—
2017-06-27	$40.29	$40.29	$39.38	$39.44	1,491,700	—	—	—	—	—
2017-06-26	$40.29	$40.85	$40.13	$40.44	2,204,800	—	—	—	—	—
2017-06-23	$40.46	$40.65	$39.90	$39.99	7,245,700	—	—	—	—	—
2017-06-22	$40.84	$40.90	$40.08	$40.37	1,877,800	—	—	—	—	—
2017-06-21	$40.14	$40.80	$40.01	$40.58	2,673,100	—	—	—	—	—
2017-06-20	$40.62	$40.68	$40.00	$40.13	2,880,900	—	—	—	—	—
2017-06-19	$40.40	$40.58	$39.92	$40.51	2,220,700	—	—	—	—	—
2017-06-16	$39.73	$40.11	$39.50	$39.88	3,680,600	—	—	—	—	—
2017-06-15	$39.41	$39.72	$39.11	$39.68	2,315,700	—	—	—	—	—
2017-06-14	$39.64	$39.73	$39.16	$39.70	2,204,500	—	—	—	—	—
2017-06-13	$39.68	$40.00	$39.31	$39.73	2,435,400	—	—	—	—	—
2017-06-12	$39.67	$39.68	$37.92	$39.38	5,451,700	—	—	—	—	—
2017-06-09	$40.40	$40.87	$39.63	$39.79	3,615,500	—	—	—	—	—
2017-06-08	$41.92	$42.12	$40.42	$40.75	4,647,400	—	—	—	—	—
2017-06-07	$40.81	$41.72	$40.81	$41.70	2,564,400	—	—	—	—	—
2017-06-06	$40.55	$41.02	$40.30	$40.75	2,737,700	—	—	—	—	—
2017-06-05	$39.96	$40.50	$39.71	$40.45	2,212,600	—	—	—	—	—
2017-06-02	$40.25	$40.28	$39.52	$39.94	3,820,800	—	—	—	—	—
2017-06-01	$38.57	$40.29	$38.48	$40.00	6,339,100	—	—	—	—	—
2017-05-31	$37.72	$38.70	$37.61	$38.41	10,222,200	—	—	—	—	—
2017-05-30	$37.76	$38.53	$37.73	$37.85	2,994,500	—	—	—	—	—
2017-05-26	$37.74	$38.49	$37.70	$37.76	1,937,000	—	—	—	—	—
2017-05-25	$37.69	$38.05	$37.61	$37.78	1,816,800	—	—	—	—	—
2017-05-24	$37.70	$37.91	$37.29	$37.49	2,385,200	—	—	—	—	—
2017-05-23	$37.00	$37.80	$36.95	$37.67	2,669,100	—	—	—	—	—
2017-05-22	$36.32	$37.17	$36.21	$36.91	5,030,900	—	—	—	—	—
2017-05-19	$36.10	$36.48	$35.92	$36.35	2,116,700	—	—	—	—	—
2017-05-18	$34.30	$35.96	$34.30	$35.59	1,988,900	—	—	—	—	—
2017-05-17	$34.68	$35.20	$34.62	$34.64	2,260,400	—	—	—	—	—
2017-05-16	$34.34	$35.26	$34.16	$35.04	3,240,300	—	—	—	—	—
2017-05-15	$34.44	$34.52	$33.73	$33.80	2,360,500	—	—	—	—	—
2017-05-12	$34.13	$34.75	$34.13	$34.52	2,277,000	—	—	—	—	—
2017-05-11	$34.63	$34.63	$34.17	$34.30	2,441,600	—	—	—	—	—
2017-05-10	$34.18	$34.90	$34.09	$34.80	3,387,800	—	—	—	—	—
2017-05-09	$33.73	$34.15	$33.73	$34.10	1,252,000	—	—	—	—	—
2017-05-08	$33.80	$33.89	$33.29	$33.78	2,564,600	—	—	—	—	—
2017-05-05	$34.03	$34.06	$33.15	$33.83	1,944,300	—	—	—	—	—
2017-05-04	$35.19	$35.57	$34.35	$34.50	2,482,700	—	—	—	—	—
2017-05-03	$34.95	$35.14	$34.41	$35.08	1,419,500	—	—	—	—	—
2017-05-02	$34.71	$35.35	$34.54	$34.78	1,940,800	—	—	—	—	—
2017-05-01	$34.12	$34.64	$34.07	$34.57	1,434,000	—	—	—	—	—
2017-04-28	$34.32	$34.65	$34.03	$34.12	1,418,400	—	—	—	—	—
2017-04-27	$34.50	$34.65	$34.19	$34.25	1,872,400	—	—	—	—	—
2017-04-26	$33.67	$34.50	$33.59	$34.39	2,538,100	—	—	—	—	—
2017-04-25	$33.42	$33.74	$33.18	$33.70	3,275,200	—	—	—	—	—
2017-04-24	$32.84	$33.38	$32.80	$33.32	2,486,800	—	—	—	—	—
2017-04-21	$33.00	$33.07	$32.58	$32.75	2,787,700	—	—	—	—	—
2017-04-20	$33.20	$33.28	$32.56	$33.08	3,096,400	—	—	—	—	—
2017-04-19	$32.90	$33.10	$32.72	$33.01	3,386,800	—	—	—	—	—
2017-04-18	$32.86	$33.21	$32.64	$32.76	4,145,700	—	—	—	—	—
2017-04-17	$33.05	$33.10	$32.59	$32.94	2,862,200	—	—	—	—	—
2017-04-13	$32.54	$33.12	$32.45	$32.99	2,508,400	—	—	—	—	—
2017-04-12	$32.40	$32.78	$32.37	$32.64	3,612,900	—	—	—	—	—
2017-04-11	$31.45	$32.57	$31.41	$32.50	4,381,400	—	—	—	—	—
2017-04-10	$31.14	$31.56	$30.80	$31.35	4,645,000	—	—	—	—	—
2017-04-07	$30.78	$31.32	$30.67	$31.15	6,870,100	—	—	—	—	—
2017-04-06	$31.45	$32.12	$30.40	$30.76	14,655,700	—	—	—	—	—
2017-04-05	$27.93	$28.73	$27.86	$28.18	4,974,300	—	—	—	—	—
2017-04-04	$27.20	$28.05	$27.19	$27.96	3,299,400	—	—	—	—	—
2017-04-03	$27.17	$27.37	$27.12	$27.20	2,686,400	—	—	—	—	—
2017-03-31	$26.50	$27.23	$26.34	$27.20	3,286,300	—	—	—	—	—
2017-03-30	$26.63	$26.69	$26.33	$26.52	4,001,300	—	—	—	—	—
2017-03-29	$26.59	$26.79	$26.49	$26.61	3,001,200	—	—	—	—	—
2017-03-28	$26.40	$26.76	$26.40	$26.55	2,952,300	—	—	—	—	—
2017-03-27	$26.09	$26.53	$26.07	$26.46	1,803,800	—	—	—	—	—
2017-03-24	$26.22	$26.36	$26.10	$26.14	2,699,000	—	—	—	—	—
2017-03-23	$26.80	$26.82	$26.31	$26.32	1,909,300	—	—	—	—	—
2017-03-22	$26.55	$27.04	$26.53	$26.84	2,540,000	—	—	—	—	—
2017-03-21	$26.93	$27.10	$26.43	$26.67	3,903,800	—	—	—	—	—
2017-03-20	$26.37	$27.08	$26.30	$26.93	6,310,600	—	—	—	—	—
2017-03-17	$26.11	$26.35	$26.10	$26.28	2,899,300	—	—	—	—	—
2017-03-16	$25.86	$26.32	$25.86	$26.23	2,085,800	—	—	—	—	—
2017-03-15	$26.02	$26.05	$25.53	$25.86	2,592,000	—	—	—	—	—
2017-03-14	$26.38	$26.51	$25.93	$26.00	1,863,000	—	—	—	—	—
2017-03-13	$26.39	$26.67	$26.37	$26.48	1,771,700	—	—	—	—	—
2017-03-10	$26.35	$26.66	$26.09	$26.35	1,818,100	—	—	—	—	—
2017-03-09	$26.29	$26.55	$26.13	$26.20	1,311,300	—	—	—	—	—
2017-03-08	$26.05	$26.50	$26.05	$26.38	1,857,500	—	—	—	—	—
2017-03-07	$26.31	$26.37	$26.00	$26.01	3,218,000	—	—	—	—	—
2017-03-06	$26.60	$26.64	$26.16	$26.31	2,961,100	—	—	—	—	—
2017-03-03	$26.35	$26.74	$26.35	$26.51	1,538,500	—	—	—	—	—
2017-03-02	$26.31	$26.49	$26.18	$26.41	2,358,800	—	—	—	—	—
2017-03-01	$26.80	$26.85	$26.48	$26.50	2,553,800	—	—	—	—	—
2017-02-28	$27.07	$27.14	$26.45	$26.59	6,440,500	—	—	—	—	—
2017-02-27	$26.79	$27.18	$26.33	$27.00	2,898,400	—	—	—	—	—
2017-02-24	$26.91	$27.40	$26.81	$26.99	1,976,800	—	—	—	—	—
2017-02-23	$26.86	$27.09	$26.57	$26.77	2,697,900	—	—	—	—	—
2017-02-22	$26.83	$27.09	$26.50	$26.77	2,679,800	—	—	—	—	—
2017-02-21	$26.90	$26.93	$26.49	$26.75	1,848,400	—	—	—	—	—
2017-02-17	$26.83	$26.94	$26.45	$26.57	2,160,000	—	—	—	—	—
2017-02-16	$26.74	$27.09	$26.65	$26.85	1,805,400	—	—	—	—	—
2017-02-15	$26.62	$26.68	$26.23	$26.65	2,196,900	—	—	—	—	—
2017-02-14	$27.30	$27.43	$26.51	$26.63	2,575,000	—	—	—	—	—
2017-02-13	$26.61	$27.81	$26.42	$27.26	3,808,800	—	—	—	—	—
2017-02-10	$26.95	$27.28	$26.31	$26.56	3,485,300	—	—	—	—	—
2017-02-09	$27.13	$27.40	$26.49	$26.96	5,458,000	—	—	—	—	—
2017-02-08	$28.24	$28.24	$26.65	$27.13	3,599,000	—	—	—	—	—
2017-02-07	$28.80	$29.11	$27.88	$28.10	3,551,300	—	—	—	—	—
2017-02-06	$28.67	$29.35	$28.48	$28.79	2,565,100	—	—	—	—	—
2017-02-03	$28.37	$28.56	$28.12	$28.43	2,014,100	—	—	—	—	—
2017-02-02	$27.38	$28.70	$27.33	$28.49	2,089,700	—	—	—	—	—
2017-02-01	$27.40	$27.79	$27.28	$27.56	1,785,000	—	—	—	—	—
2017-01-31	$27.47	$28.72	$27.24	$27.48	1,941,000	—	—	—	—	—
2017-01-30	$27.73	$27.98	$27.40	$27.72	1,592,100	—	—	—	—	—
2017-01-27	$28.00	$28.21	$27.81	$28.05	2,069,500	—	—	—	—	—
2017-01-26	$27.02	$28.42	$26.91	$27.99	3,032,200	—	—	—	—	—
2017-01-25	$26.94	$27.28	$26.54	$27.00	2,045,200	—	—	—	—	—
2017-01-24	$27.13	$27.35	$26.68	$26.92	1,975,100	—	—	—	—	—
2017-01-23	$26.18	$26.85	$26.05	$26.71	1,538,500	—	—	—	—	—
2017-01-20	$25.96	$26.40	$25.93	$26.05	1,592,500	—	—	—	—	—
2017-01-19	$26.35	$26.64	$25.90	$26.00	2,213,900	—	—	—	—	—
2017-01-18	$26.61	$26.94	$26.39	$26.49	2,112,900	—	—	—	—	—
2017-01-17	$26.34	$26.95	$26.29	$26.67	2,655,300	—	—	—	—	—
2017-01-13	$25.99	$26.08	$25.80	$25.97	1,886,200	—	—	—	—	—
2017-01-12	$25.81	$26.07	$25.79	$25.99	1,659,400	—	—	—	—	—
2017-01-11	$25.95	$26.14	$25.76	$26.06	2,585,700	—	—	—	—	—
2017-01-10	$26.07	$26.54	$25.93	$26.18	2,390,800	—	—	—	—	—
2017-01-09	$26.19	$26.57	$25.84	$26.05	1,432,000	—	—	—	—	—
2017-01-06	$26.85	$26.96	$26.10	$26.16	1,794,600	—	—	—	—	—
2017-01-05	$26.91	$27.15	$26.61	$26.99	1,310,200	—	—	—	—	—
2017-01-04	$26.32	$26.69	$26.10	$26.62	1,206,100	—	—	—	—	—
2017-01-03	$26.51	$26.55	$26.02	$26.24	1,440,900	—	—	—	—	—
2016-12-30	$26.05	$26.21	$25.85	$26.12	975,800	—	—	—	—	—
2016-12-29	$25.82	$26.21	$25.82	$26.00	606,700	—	—	—	—	—
2016-12-28	$25.86	$26.01	$25.78	$25.99	1,577,200	—	—	—	—	—
2016-12-27	$25.78	$26.13	$25.78	$25.87	2,233,400	—	—	—	—	—
2016-12-23	$26.06	$26.35	$25.86	$26.01	919,900	—	—	—	—	—
2016-12-22	$26.40	$26.57	$25.99	$26.16	1,095,300	—	—	—	—	—
2016-12-21	$26.53	$26.99	$26.50	$26.63	1,195,900	—	—	—	—	—
2016-12-20	$25.90	$27.03	$25.70	$26.67	2,814,400	—	—	—	—	—
2016-12-19	$26.02	$26.49	$25.68	$25.92	5,160,100	—	—	—	—	—
2016-12-16	$26.29	$26.42	$25.90	$26.18	3,376,000	—	—	—	—	—
2016-12-15	$26.48	$27.10	$26.23	$26.40	2,216,200	—	—	—	—	—
2016-12-14	$26.68	$27.94	$26.68	$27.04	1,795,200	—	—	—	—	—
2016-12-13	$26.48	$27.26	$26.29	$27.02	2,702,400	—	—	—	—	—
2016-12-12	$27.75	$27.84	$26.32	$26.45	3,768,200	—	—	—	—	—
2016-12-09	$27.94	$28.44	$27.92	$28.00	2,989,400	—	—	—	—	—
2016-12-08	$28.19	$28.29	$27.44	$28.02	4,637,300	—	—	—	—	—
2016-12-07	$28.27	$28.48	$27.90	$28.02	3,596,100	—	—	—	—	—
2016-12-06	$28.05	$28.39	$27.67	$28.35	8,360,900	—	—	—	—	—
2016-12-05	$28.23	$28.54	$27.99	$28.00	2,724,200	—	—	—	—	—
2016-12-02	$27.87	$28.79	$27.50	$28.15	2,818,300	—	—	—	—	—
2016-12-01	$28.20	$28.58	$27.82	$28.25	3,484,600	—	—	—	—	—
2016-11-30	$28.59	$28.77	$27.76	$28.12	7,216,800	—	—	—	—	—
2016-11-29	$28.40	$28.70	$27.81	$28.59	3,001,200	—	—	—	—	—
2016-11-28	$29.31	$29.38	$28.22	$28.35	3,884,000	—	—	—	—	—
2016-11-25	$29.78	$29.88	$27.69	$29.45	2,468,700	—	—	—	—	—
2016-11-23	$29.75	$30.27	$29.08	$29.79	2,751,000	—	—	—	—	—
2016-11-22	$28.96	$30.37	$28.96	$29.98	6,464,900	—	—	—	—	—
2016-11-21	$28.16	$28.99	$27.97	$28.92	3,358,700	—	—	—	—	—
2016-11-18	$27.14	$28.62	$27.03	$28.25	4,080,400	—	—	—	—	—
2016-11-17	$27.16	$27.22	$26.93	$27.09	2,739,200	—	—	—	—	—
2016-11-16	$26.40	$27.61	$26.40	$26.94	4,773,700	—	—	—	—	—
2016-11-15	$25.90	$26.65	$25.50	$26.56	8,663,100	—	—	—	—	—
2016-11-14	$27.09	$27.38	$25.68	$25.88	4,946,600	—	—	—	—	—
2016-11-11	$25.83	$28.03	$25.83	$26.98	7,137,200	—	—	—	—	—
2016-11-10	$26.26	$26.78	$25.85	$26.00	8,073,500	—	—	—	—	—
2016-11-09	$25.96	$26.61	$25.96	$26.00	8,522,500	—	—	—	—	—
2016-11-08	$25.98	$27.26	$25.61	$26.59	11,444,800	—	—	—	—	—
2016-11-07	$27.87	$28.66	$26.35	$26.71	12,851,300	—	—	—	—	—
2016-11-04	$26.98	$28.14	$26.85	$27.58	9,972,000	—	—	—	—	—
2016-11-03	$26.78	$27.10	$26.64	$26.85	7,706,500	—	—	—	—	—
2016-11-02	$26.19	$27.40	$26.19	$26.59	15,943,800	—	—	—	—	—
2016-11-01	$24.51	$27.14	$24.00	$26.19	87,709,200	—	—	—	—	—

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.