| Last Traded Price | 5.70 | Open | 5.73 |
|---|---|---|---|
| Change | 0.71% | High | 5.73 |
| Value | 183,258.00 | Low | 5.70 |
| Volume | 32,100 | Average Price | 5.71 |
| 52-Week High | 11.46 | 52-Week Low | 5.50 |
| Title | Period |
|---|
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|
| November 03, 2022 | 5.88 | 5.88 | 5.65 | 5.66 | 5.74 | 124,600 | 715,092.00 |
| November 02, 2022 | 5.63 | 5.71 | 5.63 | 5.68 | 5.67 | 143,000 | 810,593.00 |
| October 28, 2022 | 5.80 | 5.89 | 5.60 | 5.63 | 5.69 | 150,800 | 858,506.00 |
| October 27, 2022 | 5.73 | 5.80 | 5.70 | 5.72 | 5.74 | 93,700 | 537,933.00 |
| October 26, 2022 | 5.65 | 5.70 | 5.50 | 5.70 | 5.59 | 240,700 | 1,344,501.00 |
| October 25, 2022 | 5.65 | 5.71 | 5.58 | 5.60 | 5.64 | 117,800 | 663,818.00 |
| October 24, 2022 | 5.84 | 5.90 | 5.60 | 5.65 | 5.78 | 129,000 | 745,483.00 |
| October 21, 2022 | 5.89 | 6.00 | 5.84 | 5.84 | 5.87 | 197,300 | 1,158,424.00 |
| October 20, 2022 | 5.97 | 6.00 | 5.89 | 5.89 | 5.91 | 304,100 | 1,797,588.00 |
| October 19, 2022 | 6.02 | 6.08 | 6.00 | 6.00 | 6.02 | 28,500 | 171,536.00 |
| October 18, 2022 | 6.05 | 6.09 | 5.95 | 5.97 | 6.00 | 107,300 | 643,420.00 |
| October 17, 2022 | 5.96 | 6.05 | 5.90 | 5.95 | 5.94 | 52,600 | 312,597.00 |
| October 14, 2022 | 6.09 | 6.09 | 5.91 | 5.96 | 5.98 | 997,400 | 5,959,809.00 |
| October 13, 2022 | 6.05 | 6.05 | 6.00 | 6.04 | 6.02 | 64,000 | 385,200.00 |
| October 12, 2022 | 6.10 | 6.10 | 6.05 | 6.07 | 6.08 | 71,600 | 435,226.00 |
| October 11, 2022 | 6.01 | 6.13 | 6.00 | 6.10 | 6.04 | 113,400 | 684,941.00 |
| October 10, 2022 | 6.21 | 6.35 | 6.20 | 6.22 | 6.23 | 195,900 | 1,219,973.00 |
| October 07, 2022 | 6.35 | 6.35 | 6.20 | 6.21 | 6.25 | 173,300 | 1,083,689.00 |
| October 06, 2022 | 6.34 | 6.39 | 6.30 | 6.33 | 6.34 | 52,700 | 334,072.00 |
| October 05, 2022 | 6.34 | 6.49 | 6.30 | 6.34 | 6.34 | 188,500 | 1,195,275.00 |
| October 04, 2022 | 6.27 | 6.36 | 6.21 | 6.29 | 6.29 | 70,200 | 441,863.00 |
| October 03, 2022 | 6.48 | 6.48 | 6.00 | 6.35 | 6.16 | 468,400 | 2,884,392.00 |
| September 30, 2022 | 6.49 | 6.53 | 6.40 | 6.48 | 6.48 | 429,800 | 2,785,868.00 |
| September 29, 2022 | 6.50 | 6.59 | 6.40 | 6.49 | 6.50 | 195,700 | 1,271,276.00 |
| September 28, 2022 | 6.71 | 6.71 | 6.15 | 6.49 | 6.40 | 418,500 | 2,676,960.00 |
| September 27, 2022 | 7.10 | 7.10 | 6.70 | 6.71 | 6.72 | 2,888,900 | 19,404,763.00 |
| September 23, 2022 | 7.00 | 7.10 | 6.96 | 6.99 | 6.98 | 72,600 | 506,530.00 |
| September 22, 2022 | 7.01 | 7.10 | 6.96 | 6.98 | 6.98 | 194,600 | 1,359,198.00 |
| September 21, 2022 | 7.10 | 7.12 | 7.00 | 7.01 | 7.02 | 196,300 | 1,377,228.00 |
| September 20, 2022 | 7.04 | 7.10 | 7.04 | 7.07 | 7.07 | 85,000 | 600,958.00 |
| September 19, 2022 | 7.12 | 7.32 | 7.02 | 7.06 | 7.11 | 380,100 | 2,703,077.00 |
| September 16, 2022 | 7.34 | 7.35 | 7.12 | 7.12 | 7.14 | 577,000 | 4,120,519.00 |
| September 15, 2022 | 7.32 | 7.36 | 7.31 | 7.33 | 7.33 | 80,900 | 593,015.00 |
| September 14, 2022 | 7.34 | 7.35 | 7.32 | 7.32 | 7.33 | 80,400 | 589,234.00 |
| September 13, 2022 | 7.36 | 7.42 | 7.34 | 7.35 | 7.36 | 107,300 | 789,485.00 |
| September 12, 2022 | 7.37 | 7.40 | 7.36 | 7.36 | 7.38 | 139,600 | 1,029,924.00 |
| September 09, 2022 | 7.37 | 7.50 | 7.37 | 7.40 | 7.40 | 17,100 | 126,488.00 |
| September 08, 2022 | 7.45 | 7.60 | 7.36 | 7.37 | 7.40 | 168,200 | 1,244,901.00 |
| September 07, 2022 | 7.42 | 7.45 | 7.41 | 7.42 | 7.42 | 84,200 | 624,605.00 |
| September 06, 2022 | 7.80 | 7.80 | 7.41 | 7.42 | 7.50 | 533,500 | 3,999,559.00 |
| September 05, 2022 | 7.83 | 7.83 | 7.60 | 7.60 | 7.67 | 59,400 | 455,405.00 |
| September 02, 2022 | 7.65 | 7.80 | 7.56 | 7.62 | 7.63 | 148,800 | 1,136,036.00 |
| September 01, 2022 | 7.85 | 7.85 | 7.66 | 7.66 | 7.76 | 96,900 | 752,228.00 |
| August 31, 2022 | 7.76 | 7.77 | 7.70 | 7.71 | 7.73 | 68,100 | 526,431.00 |
| August 30, 2022 | 7.76 | 7.81 | 7.76 | 7.77 | 7.77 | 76,000 | 590,475.00 |
| August 26, 2022 | 7.83 | 7.90 | 7.76 | 7.77 | 7.77 | 276,400 | 2,147,051.00 |
| August 25, 2022 | 7.80 | 7.94 | 7.77 | 7.83 | 7.80 | 19,900 | 155,164.00 |
| August 24, 2022 | 7.96 | 7.96 | 7.77 | 7.80 | 7.86 | 86,500 | 679,735.00 |
| August 23, 2022 | 8.00 | 8.00 | 7.76 | 7.76 | 7.81 | 217,300 | 1,697,861.00 |
| August 22, 2022 | 8.00 | 8.10 | 7.90 | 8.00 | 7.98 | 107,400 | 857,396.00 |
| August 19, 2022 | 8.05 | 8.19 | 8.00 | 8.02 | 8.04 | 53,100 | 426,724.00 |
| August 18, 2022 | 8.07 | 8.10 | 7.90 | 7.95 | 7.99 | 131,600 | 1,050,830.00 |
| August 17, 2022 | 7.81 | 8.30 | 7.81 | 8.10 | 8.08 | 542,100 | 4,381,951.00 |
| August 16, 2022 | 7.63 | 7.80 | 7.53 | 7.80 | 7.71 | 522,000 | 4,024,911.00 |
| August 15, 2022 | 7.57 | 7.63 | 7.45 | 7.51 | 7.53 | 326,200 | 2,457,665.00 |
| August 12, 2022 | 7.62 | 7.62 | 7.58 | 7.59 | 7.60 | 102,600 | 780,119.00 |
| August 11, 2022 | 7.54 | 7.63 | 7.54 | 7.55 | 7.59 | 141,800 | 1,076,038.00 |
| August 10, 2022 | 7.60 | 7.63 | 7.50 | 7.51 | 7.54 | 16,700 | 125,998.00 |
| August 09, 2022 | 7.53 | 7.60 | 7.41 | 7.45 | 7.52 | 78,100 | 587,370.00 |
| August 08, 2022 | 7.55 | 7.55 | 7.41 | 7.53 | 7.52 | 101,700 | 764,444.00 |
| August 05, 2022 | 7.37 | 7.60 | 7.31 | 7.41 | 7.38 | 46,900 | 345,954.00 |
| August 04, 2022 | 7.50 | 7.68 | 7.37 | 7.37 | 7.43 | 390,600 | 2,902,447.00 |
| August 03, 2022 | 7.82 | 7.82 | 7.45 | 7.50 | 7.55 | 702,400 | 5,301,368.00 |
| August 02, 2022 | 7.85 | 7.85 | 7.75 | 7.82 | 7.80 | 47,900 | 373,654.00 |
| August 01, 2022 | 7.73 | 7.85 | 7.70 | 7.75 | 7.76 | 84,300 | 654,510.00 |
| July 29, 2022 | 7.70 | 7.88 | 7.68 | 7.71 | 7.73 | 31,000 | 239,569.00 |
| July 28, 2022 | 7.70 | 7.89 | 7.66 | 7.70 | 7.71 | 110,800 | 854,584.00 |
| July 27, 2022 | 7.80 | 7.80 | 7.70 | 7.76 | 7.74 | 43,600 | 337,405.00 |
| July 26, 2022 | 7.68 | 7.80 | 7.68 | 7.74 | 7.74 | 8,500 | 65,797.00 |
| July 25, 2022 | 7.71 | 7.80 | 7.66 | 7.71 | 7.70 | 85,700 | 659,592.00 |
| July 22, 2022 | 7.70 | 7.90 | 7.70 | 7.80 | 7.86 | 41,100 | 322,845.00 |
| July 21, 2022 | 7.83 | 7.90 | 7.71 | 7.80 | 7.85 | 52,300 | 410,394.00 |
| July 20, 2022 | 7.70 | 7.84 | 7.51 | 7.83 | 7.62 | 109,200 | 831,627.00 |
| July 19, 2022 | 7.70 | 7.89 | 7.60 | 7.71 | 7.68 | 40,200 | 308,816.00 |
| July 18, 2022 | 7.71 | 7.71 | 7.68 | 7.70 | 7.70 | 135,500 | 1,043,726.00 |
| July 15, 2022 | 7.90 | 7.90 | 7.70 | 7.70 | 7.77 | 222,400 | 1,728,126.00 |
| July 14, 2022 | 8.08 | 8.08 | 7.80 | 7.90 | 7.96 | 243,300 | 1,935,796.00 |
| July 13, 2022 | 8.12 | 8.12 | 8.08 | 8.08 | 8.10 | 95,000 | 769,434.00 |
| July 12, 2022 | 8.14 | 8.15 | 8.12 | 8.12 | 8.14 | 59,100 | 480,780.00 |
| July 11, 2022 | 8.20 | 8.20 | 8.12 | 8.13 | 8.13 | 48,200 | 391,958.00 |
| July 08, 2022 | 8.20 | 8.39 | 8.12 | 8.13 | 8.23 | 36,100 | 297,262.00 |
| July 07, 2022 | 8.31 | 8.35 | 8.08 | 8.11 | 8.17 | 208,000 | 1,700,099.00 |
| July 06, 2022 | 8.16 | 8.35 | 8.15 | 8.33 | 8.23 | 93,100 | 765,807.00 |
| July 05, 2022 | 8.30 | 8.31 | 8.15 | 8.16 | 8.26 | 86,600 | 715,660.00 |
| July 04, 2022 | 8.13 | 8.32 | 8.13 | 8.20 | 8.20 | 33,100 | 271,565.00 |
| July 01, 2022 | 8.30 | 8.32 | 8.04 | 8.11 | 8.15 | 95,400 | 777,876.00 |
| June 30, 2022 | 8.45 | 8.45 | 8.17 | 8.27 | 8.28 | 50,300 | 416,293.00 |
| June 29, 2022 | 8.17 | 8.40 | 8.14 | 8.32 | 8.26 | 51,400 | 424,534.00 |
| June 28, 2022 | 8.50 | 8.50 | 8.14 | 8.17 | 8.26 | 123,100 | 1,016,355.00 |
| June 27, 2022 | 8.15 | 8.49 | 8.11 | 8.48 | 8.32 | 352,200 | 2,929,116.00 |
| June 24, 2022 | 7.99 | 8.10 | 7.99 | 8.04 | 8.06 | 93,100 | 750,419.00 |
| June 23, 2022 | 8.50 | 8.50 | 7.90 | 7.99 | 8.08 | 293,800 | 2,372,932.00 |
| June 22, 2022 | 8.33 | 8.40 | 8.25 | 8.39 | 8.35 | 176,900 | 1,476,267.00 |
| June 21, 2022 | 8.80 | 8.83 | 8.20 | 8.33 | 8.38 | 328,600 | 2,754,154.00 |
| June 20, 2022 | 8.69 | 8.88 | 8.60 | 8.77 | 8.75 | 804,400 | 7,035,259.00 |
| June 17, 2022 | 8.08 | 8.78 | 8.00 | 8.60 | 8.30 | 1,499,000 | 12,437,781.00 |
| June 16, 2022 | 7.72 | 8.26 | 7.71 | 8.08 | 8.05 | 721,900 | 5,811,884.00 |
| June 15, 2022 | 7.71 | 7.84 | 7.70 | 7.71 | 7.73 | 222,800 | 1,721,507.00 |
| June 14, 2022 | 7.78 | 7.78 | 7.70 | 7.71 | 7.71 | 293,800 | 2,265,424.00 |
| June 13, 2022 | 7.75 | 7.85 | 7.65 | 7.70 | 7.72 | 154,400 | 1,192,724.00 |
| June 10, 2022 | 7.71 | 7.84 | 7.65 | 7.65 | 7.75 | 80,800 | 626,388.00 |
| June 09, 2022 | 7.75 | 7.89 | 7.70 | 7.70 | 7.73 | 110,100 | 850,805.00 |
| June 08, 2022 | 7.68 | 7.97 | 7.68 | 7.80 | 7.79 | 106,300 | 828,110.00 |
| June 07, 2022 | 7.87 | 8.09 | 7.65 | 7.68 | 7.78 | 148,000 | 1,151,064.00 |
| June 06, 2022 | 7.88 | 8.05 | 7.70 | 7.88 | 7.79 | 159,400 | 1,241,916.00 |
| June 03, 2022 | 7.86 | 7.89 | 7.86 | 7.88 | 7.87 | 91,300 | 718,108.00 |
| June 02, 2022 | 7.90 | 7.90 | 7.77 | 7.80 | 7.82 | 91,400 | 714,512.00 |
| June 01, 2022 | 8.10 | 8.15 | 7.90 | 7.91 | 7.97 | 176,400 | 1,405,965.00 |
| May 31, 2022 | 8.10 | 8.10 | 7.98 | 8.00 | 8.00 | 92,800 | 742,847.00 |
| May 30, 2022 | 8.19 | 8.35 | 7.97 | 8.14 | 8.13 | 78,700 | 640,120.00 |
| May 27, 2022 | 8.05 | 8.05 | 7.95 | 7.96 | 8.00 | 136,500 | 1,091,710.00 |
| May 26, 2022 | 8.05 | 8.05 | 7.91 | 7.99 | 7.99 | 167,000 | 1,334,268.00 |
| May 25, 2022 | 8.34 | 8.34 | 8.03 | 8.05 | 8.03 | 12,378,600 | 99,403,823.00 |
| May 24, 2022 | 8.10 | 8.10 | 8.00 | 8.02 | 8.02 | 10,044,400 | 80,556,536.00 |
| May 23, 2022 | 8.17 | 8.38 | 8.02 | 8.03 | 8.12 | 64,200 | 521,315.00 |
| May 20, 2022 | 8.00 | 8.14 | 7.92 | 8.13 | 7.96 | 28,900 | 229,965.00 |
| May 19, 2022 | 8.22 | 8.22 | 7.90 | 7.95 | 7.97 | 56,800 | 452,526.00 |
| May 18, 2022 | 7.53 | 8.30 | 7.53 | 8.24 | 7.98 | 235,000 | 1,876,258.00 |
| May 17, 2022 | 7.73 | 7.73 | 7.52 | 7.57 | 7.57 | 89,200 | 674,899.00 |
| May 16, 2022 | 7.51 | 7.73 | 7.51 | 7.60 | 7.58 | 58,100 | 440,625.00 |
| May 13, 2022 | 7.60 | 7.60 | 7.50 | 7.51 | 7.53 | 371,800 | 2,800,875.00 |
| May 12, 2022 | 7.85 | 7.85 | 7.58 | 7.60 | 7.64 | 644,900 | 4,926,359.00 |
| May 11, 2022 | 7.72 | 7.80 | 7.72 | 7.80 | 7.78 | 241,500 | 1,878,721.00 |
| May 10, 2022 | 7.94 | 8.00 | 7.73 | 7.75 | 7.83 | 254,700 | 1,993,223.00 |
| May 06, 2022 | 8.00 | 8.10 | 7.91 | 7.96 | 8.03 | 93,700 | 752,287.00 |
| May 05, 2022 | 7.95 | 8.00 | 7.90 | 7.91 | 7.97 | 421,600 | 3,361,606.00 |
| May 04, 2022 | 8.10 | 8.10 | 7.90 | 7.91 | 7.95 | 128,200 | 1,019,818.00 |
| May 02, 2022 | 8.30 | 8.30 | 8.02 | 8.21 | 8.13 | 78,800 | 640,805.00 |
| April 29, 2022 | 8.50 | 8.50 | 8.30 | 8.30 | 8.42 | 194,000 | 1,633,516.00 |
| April 28, 2022 | 8.54 | 8.60 | 8.50 | 8.51 | 8.52 | 72,600 | 618,243.00 |
| April 27, 2022 | 8.70 | 8.70 | 8.51 | 8.54 | 8.56 | 168,000 | 1,437,917.00 |
| April 26, 2022 | 8.99 | 9.04 | 8.60 | 8.87 | 8.69 | 60,500 | 525,794.00 |
| April 25, 2022 | 8.80 | 9.05 | 8.60 | 8.90 | 8.78 | 210,900 | 1,851,782.00 |
| April 22, 2022 | 8.84 | 8.91 | 8.80 | 8.80 | 8.82 | 40,500 | 357,130.00 |
| April 21, 2022 | 8.81 | 8.89 | 8.81 | 8.83 | 8.84 | 66,500 | 588,038.00 |
| April 20, 2022 | 8.80 | 8.88 | 8.76 | 8.87 | 8.81 | 34,400 | 302,977.00 |
| April 19, 2022 | 8.84 | 8.89 | 8.76 | 8.79 | 8.79 | 74,800 | 657,850.00 |
| April 18, 2022 | 8.90 | 8.90 | 8.84 | 8.84 | 8.87 | 36,700 | 325,373.00 |
| April 13, 2022 | 8.89 | 8.89 | 8.75 | 8.84 | 8.82 | 148,700 | 1,311,639.00 |
| April 12, 2022 | 8.83 | 8.83 | 8.75 | 8.76 | 8.76 | 221,700 | 1,942,541.00 |
| April 11, 2022 | 8.84 | 8.84 | 8.78 | 8.78 | 8.79 | 57,000 | 501,226.00 |
| April 08, 2022 | 8.80 | 8.90 | 8.76 | 8.77 | 8.79 | 151,600 | 1,333,241.00 |
| April 07, 2022 | 8.89 | 8.91 | 8.78 | 8.78 | 8.83 | 439,700 | 3,884,452.00 |
| April 06, 2022 | 8.95 | 9.00 | 8.91 | 8.99 | 8.95 | 101,900 | 911,803.00 |
| April 05, 2022 | 8.99 | 9.00 | 8.95 | 8.95 | 8.97 | 35,600 | 319,220.00 |
| April 04, 2022 | 9.94 | 8.89 | 8.90 | 8.97 | 8.94 | 22,400 | 200,198.00 |
| April 01, 2022 | 9.00 | 9.00 | 8.90 | 8.94 | 8.93 | 42,600 | 380,363.00 |
| March 31, 2022 | 9.00 | 9.20 | 8.85 | 9.08 | 9.02 | 127,500 | 1,149,893.00 |
| March 30, 2022 | 8.94 | 9.01 | 8.90 | 8.90 | 8.94 | 125,300 | 1,120,801.00 |
| March 29, 2022 | 8.88 | 9.04 | 8.88 | 8.98 | 8.96 | 84,800 | 759,824.00 |
| March 28, 2022 | 8.88 | 9.10 | 8.88 | 8.88 | 8.91 | 152,700 | 1,360,986.00 |
| March 25, 2022 | 9.00 | 9.02 | 8.84 | 8.88 | 8.90 | 310,400 | 2,761,188.00 |
| March 24, 2022 | 9.10 | 9.14 | 9.00 | 9.00 | 9.05 | 121,000 | 1,095,041.00 |
| March 23, 2022 | 8.69 | 9.17 | 8.69 | 9.08 | 9.03 | 208,100 | 1,879,421.00 |
| March 22, 2022 | 9.00 | 9.10 | 8.70 | 8.73 | 8.85 | 385,900 | 3,413,446.00 |
| March 21, 2022 | 9.20 | 9.20 | 8.87 | 8.87 | 8.96 | 305,800 | 2,738,723.00 |
| March 18, 2022 | 9.18 | 9.28 | 9.15 | 9.15 | 9.19 | 339,600 | 3,121,023.00 |
| March 17, 2022 | 9.10 | 9.25 | 9.10 | 9.14 | 9.16 | 301,800 | 2,763,288.00 |
| March 16, 2022 | 8.90 | 9.18 | 8.85 | 8.90 | 8.99 | 496,100 | 4,458,834.00 |
| March 15, 2022 | 8.66 | 9.18 | 8.40 | 8.99 | 8.83 | 972,100 | 8,583,058.00 |
| March 14, 2022 | 9.32 | 9.55 | 8.56 | 8.69 | 8.90 | 1,065,000 | 9,483,392.00 |
| March 11, 2022 | 10.22 | 10.22 | 9.31 | 9.32 | 9.63 | 1,531,400 | 14,753,343.00 |
| March 10, 2022 | 10.48 | 10.76 | 10.20 | 10.20 | 10.41 | 437,300 | 4,550,870.00 |
| March 09, 2022 | 10.22 | 10.76 | 10.00 | 10.48 | 10.28 | 2,265,200 | 23,296,902.00 |
| March 08, 2022 | 11.04 | 11.20 | 10.36 | 10.40 | 10.76 | 2,750,700 | 29,599,508.00 |
| March 07, 2022 | 11.40 | 11.44 | 11.00 | 11.36 | 11.21 | 1,705,100 | 19,110,284.00 |
| March 04, 2022 | 11.34 | 11.46 | 11.10 | 11.44 | 11.40 | 1,493,700 | 17,021,498.00 |
| March 03, 2022 | 11.20 | 11.42 | 11.00 | 11.38 | 11.28 | 2,195,200 | 24,768,292.00 |
| March 02, 2022 | 10.86 | 11.28 | 10.60 | 11.10 | 10.94 | 2,917,600 | 31,931,170.00 |
| March 01, 2022 | 10.30 | 10.86 | 10.20 | 10.86 | 10.61 | 3,100,600 | 32,896,456.00 |
| February 28, 2022 | 10.00 | 10.36 | 9.81 | 10.36 | 10.15 | 1,210,800 | 12,283,971.00 |
| February 24, 2022 | 10.30 | 10.32 | 9.92 | 10.10 | 10.10 | 1,387,000 | 14,003,838.00 |
| February 23, 2022 | 10.46 | 10.56 | 10.30 | 10.32 | 10.39 | 1,556,600 | 16,169,422.00 |
| February 22, 2022 | 10.38 | 10.50 | 10.06 | 10.48 | 10.43 | 1,530,400 | 15,963,580.00 |
| February 21, 2022 | 10.20 | 10.38 | 9.97 | 10.38 | 10.21 | 1,372,400 | 14,014,153.00 |
| February 18, 2022 | 9.90 | 10.28 | 9.46 | 10.24 | 10.08 | 1,396,800 | 14,082,510.00 |
| February 17, 2022 | 10.04 | 10.24 | 9.90 | 9.91 | 10.05 | 2,215,600 | 22,264,637.00 |
| February 16, 2022 | 9.02 | 9.84 | 9.02 | 9.84 | 9.60 | 2,537,300 | 24,345,839.00 |
| February 15, 2022 | 10.20 | 10.24 | 8.82 | 8.88 | 9.30 | 4,241,300 | 39,461,233.00 |
| February 14, 2022 | 10.28 | 10.40 | 10.12 | 10.26 | 10.26 | 1,477,800 | 15,156,952.00 |
| February 11, 2022 | 10.46 | 10.80 | 9.90 | 10.30 | 10.34 | 3,332,600 | 34,469,158.00 |
| February 10, 2022 | 9.99 | 10.58 | 9.99 | 10.42 | 10.43 | 4,654,100 | 48,524,031.00 |
| February 09, 2022 | 9.29 | 9.97 | 9.29 | 9.97 | 9.81 | 3,632,100 | 35,647,612.00 |
| February 08, 2022 | 8.77 | 9.29 | 8.61 | 9.28 | 9.04 | 2,653,900 | 23,980,316.00 |
| February 07, 2022 | 8.13 | 8.80 | 7.57 | 8.80 | 8.41 | 3,615,800 | 30,391,431.00 |
| February 04, 2022 | 7.50 | 8.06 | 7.50 | 8.06 | 7.83 | 2,675,000 | 20,949,255.00 |
| February 03, 2022 | 7.13 | 7.49 | 7.10 | 7.43 | 7.29 | 1,837,100 | 13,397,211.00 |
| February 02, 2022 | 6.99 | 7.17 | 6.80 | 7.17 | 6.95 | 1,828,200 | 12,709,147.00 |
| January 31, 2022 | 7.01 | 7.02 | 6.99 | 6.99 | 7.01 | 1,082,600 | 7,586,409.00 |
| January 28, 2022 | 7.03 | 7.03 | 7.01 | 7.01 | 7.02 | 427,000 | 2,995,847.00 |
| January 27, 2022 | 7.15 | 7.15 | 7.02 | 7.03 | 7.06 | 264,900 | 1,871,493.00 |
| January 26, 2022 | 7.07 | 7.10 | 7.05 | 7.05 | 7.07 | 124,700 | 881,929.00 |
| January 25, 2022 | 7.10 | 7.10 | 7.03 | 7.04 | 7.04 | 272,600 | 1,919,934.00 |
| January 24, 2022 | 7.05 | 7.14 | 7.05 | 7.06 | 7.09 | 205,600 | 1,457,640.00 |
| January 21, 2022 | 7.08 | 7.08 | 7.00 | 7.04 | 7.03 | 352,000 | 2,474,292.00 |
| January 20, 2022 | 7.17 | 7.18 | 7.04 | 7.08 | 7.11 | 299,500 | 2,128,774.00 |
| January 19, 2022 | 7.17 | 7.18 | 7.14 | 7.14 | 7.15 | 105,800 | 756,553.00 |
| January 18, 2022 | 7.18 | 7.18 | 7.10 | 7.14 | 7.15 | 115,900 | 829,022.00 |
| January 17, 2022 | 7.20 | 7.25 | 7.18 | 7.18 | 7.18 | 175,600 | 1,261,294.00 |
| January 14, 2022 | 7.22 | 7.30 | 7.18 | 7.20 | 7.21 | 156,800 | 1,130,946.00 |
| January 13, 2022 | 7.12 | 7.28 | 7.06 | 7.22 | 7.21 | 108,100 | 779,679.00 |
| January 12, 2022 | 7.07 | 7.18 | 7.03 | 7.18 | 7.07 | 356,300 | 2,520,567.00 |
| January 11, 2022 | 7.08 | 7.10 | 7.03 | 7.07 | 7.05 | 136,300 | 961,086.00 |
| January 10, 2022 | 7.10 | 7.10 | 7.00 | 7.08 | 7.06 | 93,900 | 663,281.00 |
| January 07, 2022 | 7.05 | 7.10 | 7.00 | 7.10 | 7.02 | 525,500 | 3,689,305.00 |
| January 06, 2022 | 7.03 | 7.10 | 7.01 | 7.05 | 7.05 | 167,300 | 1,178,760.00 |
| January 05, 2022 | 7.03 | 7.13 | 7.03 | 7.05 | 7.05 | 218,000 | 1,537,133.00 |
| January 03, 2022 | 7.21 | 7.21 | 7.03 | 7.05 | 7.07 | 330,900 | 2,341,077.00 |
| December 31, 2021 | 7.21 | 7.44 | 7.20 | 7.26 | 7.32 | 760,800 | 5,568,830.00 |
| December 29, 2021 | 7.30 | 7.35 | 7.18 | 7.26 | 7.26 | 191,400 | 1,388,836.00 |
| December 28, 2021 | 7.10 | 7.38 | 7.09 | 7.30 | 7.28 | 716,200 | 5,215,685.00 |
| December 27, 2021 | 7.07 | 7.10 | 7.01 | 7.10 | 7.07 | 510,700 | 3,610,170.00 |
| December 24, 2021 | 7.04 | 7.05 | 7.01 | 7.01 | 7.03 | 135,800 | 954,536.00 |
| December 23, 2021 | 7.01 | 7.05 | 7.00 | 7.05 | 7.04 | 167,800 | 1,180,991.00 |
| December 22, 2021 | 6.96 | 7.05 | 6.95 | 7.01 | 7.01 | 227,100 | 1,591,404.00 |
| December 21, 2021 | 7.02 | 7.05 | 6.95 | 6.96 | 6.98 | 281,200 | 1,961,771.00 |
| December 20, 2021 | 7.07 | 7.08 | 7.00 | 7.02 | 7.02 | 379,800 | 2,666,529.00 |
| December 17, 2021 | 7.15 | 7.15 | 7.00 | 7.07 | 7.10 | 247,800 | 1,758,590.00 |
| December 16, 2021 | 7.00 | 7.16 | 6.91 | 7.13 | 7.11 | 409,100 | 2,909,838.00 |
| December 15, 2021 | 7.00 | 7.05 | 6.88 | 7.00 | 6.97 | 475,300 | 3,312,469.00 |
| December 14, 2021 | 7.14 | 7.14 | 6.91 | 6.96 | 7.01 | 566,400 | 3,972,960.00 |
| December 13, 2021 | 7.03 | 7.15 | 7.03 | 7.12 | 7.12 | 142,200 | 1,012,560.00 |
| December 10, 2021 | 6.91 | 7.13 | 6.91 | 7.00 | 7.02 | 325,500 | 2,283,498.00 |
| December 09, 2021 | 7.02 | 7.20 | 6.90 | 6.90 | 7.02 | 798,200 | 5,602,161.00 |
| December 07, 2021 | 7.28 | 7.29 | 6.85 | 7.02 | 7.04 | 2,350,400 | 16,551,774.00 |
| December 06, 2021 | 7.50 | 7.50 | 7.26 | 7.28 | 7.34 | 855,200 | 6,274,322.00 |
| December 03, 2021 | 7.45 | 7.72 | 7.45 | 7.53 | 7.56 | 560,700 | 4,239,148.00 |
| December 02, 2021 | 7.25 | 7.49 | 7.10 | 7.40 | 7.39 | 1,280,500 | 9,458,906.00 |
| December 01, 2021 | 7.84 | 7.85 | 7.00 | 7.16 | 7.38 | 3,580,200 | 26,420,531.00 |
| November 29, 2021 | 8.30 | 8.35 | 7.64 | 7.64 | 7.68 | 19,775,100 | 151,943,585.00 |
| November 26, 2021 | 8.81 | 8.81 | 8.30 | 8.36 | 8.53 | 1,759,400 | 15,005,673.00 |
| November 25, 2021 | 8.71 | 8.81 | 8.71 | 8.80 | 8.75 | 953,200 | 8,339,196.00 |
| November 24, 2021 | 8.90 | 9.00 | 8.65 | 8.81 | 8.81 | 1,449,700 | 12,768,384.00 |
| November 23, 2021 | 8.87 | 8.90 | 8.65 | 8.90 | 8.81 | 1,113,900 | 9,816,651.00 |
| November 22, 2021 | 9.07 | 9.12 | 8.86 | 8.87 | 8.96 | 2,052,200 | 18,379,288.00 |
| November 19, 2021 | 9.30 | 9.30 | 9.02 | 9.16 | 9.16 | 930,200 | 8,524,284.00 |
| November 18, 2021 | 9.86 | 9.88 | 9.28 | 9.46 | 9.55 | 1,316,500 | 12,567,628.00 |
| November 17, 2021 | 10.00 | 10.00 | 9.86 | 9.86 | 9.91 | 1,107,600 | 10,980,919.00 |
| November 16, 2021 | 10.00 | 10.10 | 9.97 | 9.99 | 9.99 | 297,100 | 2,968,889.00 |
| November 15, 2021 | 10.00 | 10.24 | 9.95 | 10.00 | 10.04 | 266,100 | 2,670,497.00 |
| November 12, 2021 | 10.00 | 10.00 | 9.92 | 10.00 | 9.97 | 869,300 | 8,666,020.00 |
| November 10, 2021 | 10.80 | 10.18 | 10.06 | 10.06 | 10.08 | 176,600 | 1,780,632.00 |
| November 09, 2021 | 10.08 | 10.20 | 9.96 | 10.08 | 10.03 | 1,066,800 | 10,701,366.00 |
| November 08, 2021 | 10.04 | 10.14 | 10.04 | 10.10 | 10.10 | 276,000 | 2,787,370.00 |
| November 05, 2021 | 10.24 | 10.24 | 10.00 | 10.08 | 10.04 | 1,379,100 | 13,840,336.00 |
| November 04, 2021 | 10.30 | 10.30 | 10.16 | 10.16 | 10.19 | 257,300 | 2,621,812.00 |
| November 03, 2021 | 10.24 | 10.30 | 10.16 | 10.28 | 10.20 | 836,000 | 8,531,216.00 |
| November 02, 2021 | 10.28 | 10.30 | 10.22 | 10.22 | 10.27 | 56,400 | 578,974.00 |
| October 29, 2021 | 10.22 | 10.36 | 10.22 | 10.28 | 10.28 | 109,800 | 1,128,702.00 |
| October 28, 2021 | 10.30 | 10.32 | 10.28 | 10.28 | 10.29 | 130,400 | 1,342,276.00 |
| October 27, 2021 | 10.28 | 10.40 | 10.28 | 10.40 | 10.32 | 232,200 | 2,395,306.00 |
| October 22, 2021 | 10.46 | 10.58 | 10.46 | 10.58 | 10.53 | 582,100 | 6,128,662.00 |
| October 21, 2021 | 10.38 | 10.46 | 10.38 | 10.42 | 10.40 | 372,200 | 3,872,038.00 |
| October 20, 2021 | 10.34 | 10.34 | 10.22 | 10.32 | 10.31 | 127,300 | 1,312,874.00 |
| October 19, 2021 | 10.18 | 10.36 | 10.18 | 10.30 | 10.24 | 235,200 | 2,407,664.00 |
| October 18, 2021 | 10.26 | 10.36 | 10.18 | 10.20 | 10.23 | 202,300 | 2,069,700.00 |
| October 15, 2021 | 10.24 | 10.28 | 10.20 | 10.20 | 10.22 | 349,100 | 3,567,512.00 |
| October 14, 2021 | 10.22 | 10.38 | 10.20 | 10.38 | 10.27 | 221,100 | 2,271,334.00 |
| October 13, 2021 | 10.26 | 10.40 | 10.22 | 10.24 | 10.27 | 118,600 | 1,218,244.00 |
| October 08, 2021 | 10.20 | 10.30 | 10.16 | 10.30 | 10.20 | 168,800 | 1,721,438.00 |
| October 07, 2021 | 10.40 | 10.40 | 10.20 | 10.20 | 10.27 | 251,600 | 2,582,878.00 |
| October 06, 2021 | 10.30 | 10.40 | 10.30 | 10.30 | 10.32 | 195,300 | 2,015,692.00 |
| October 05, 2021 | 10.50 | 10.50 | 10.30 | 10.36 | 10.36 | 140,900 | 1,460,214.00 |
| October 04, 2021 | 10.48 | 10.48 | 10.28 | 10.48 | 10.37 | 452,500 | 4,693,042.00 |
| October 01, 2021 | 10.30 | 10.50 | 10.26 | 10.42 | 10.38 | 206,100 | 2,139,504.00 |
| September 30, 2021 | 10.26 | 10.46 | 10.20 | 10.26 | 10.29 | 225,800 | 2,323,878.00 |
| September 29, 2021 | 10.12 | 10.34 | 10.06 | 10.12 | 10.14 | 381,500 | 3,867,758.00 |
| September 20, 2021 | 10.18 | 10.18 | 9.81 | 10.12 | 10.01 | 1,216,300 | 12,180,334.00 |
| September 17, 2021 | 10.16 | 10.18 | 10.00 | 10.00 | 10.08 | 623,900 | 6,286,264.00 |
| September 16, 2021 | 10.14 | 10.16 | 10.12 | 10.12 | 10.14 | 225,100 | 2,281,904.00 |
| September 15, 2021 | 10.20 | 10.20 | 10.12 | 10.14 | 10.15 | 90,200 | 915,822.00 |
| September 14, 2021 | 10.18 | 10.20 | 10.16 | 10.16 | 10.18 | 212,600 | 2,165,302.00 |
| September 13, 2021 | 10.20 | 10.20 | 10.14 | 10.20 | 10.18 | 73,200 | 745,014.00 |
| September 10, 2021 | 10.20 | 10.20 | 10.12 | 10.14 | 10.14 | 116,800 | 1,183,788.00 |
| September 09, 2021 | 10.14 | 10.16 | 10.10 | 10.12 | 10.12 | 126,100 | 1,276,588.00 |
| September 08, 2021 | 10.20 | 10.20 | 10.10 | 10.16 | 10.17 | 59,600 | 605,844.00 |
| September 07, 2021 | 10.18 | 10.20 | 10.12 | 10.20 | 10.18 | 338,500 | 3,446,854.00 |
| September 06, 2021 | 10.12 | 10.34 | 10.12 | 10.18 | 10.21 | 346,200 | 3,533,322.00 |
| September 03, 2021 | 10.16 | 10.16 | 10.06 | 10.12 | 10.11 | 149,700 | 1,513,462.00 |
| September 02, 2021 | 10.10 | 10.26 | 10.10 | 10.16 | 10.17 | 580,800 | 5,907,088.00 |
| September 01, 2021 | 10.16 | 10.16 | 10.02 | 10.10 | 10.07 | 176,100 | 1,772,556.00 |
| August 31, 2021 | 10.22 | 10.22 | 10.00 | 10.00 | 10.05 | 558,200 | 5,610,266.00 |
| August 27, 2021 | 10.12 | 10.20 | 10.12 | 10.18 | 10.18 | 159,600 | 1,625,148.00 |
| August 26, 2021 | 10.40 | 10.40 | 10.10 | 10.10 | 10.20 | 443,800 | 4,526,206.00 |
| August 25, 2021 | 10.16 | 10.40 | 10.16 | 10.34 | 10.28 | 422,200 | 4,341,766.00 |
| August 24, 2021 | 10.18 | 10.18 | 10.12 | 10.16 | 10.15 | 283,800 | 2,879,760.00 |
| August 23, 2021 | 10.22 | 10.22 | 10.16 | 10.18 | 10.20 | 267,100 | 2,724,086.00 |
| August 20, 2021 | 10.14 | 10.24 | 10.08 | 10.22 | 10.15 | 493,100 | 5,003,860.00 |
| August 19, 2021 | 10.16 | 10.16 | 10.08 | 10.10 | 10.11 | 365,800 | 3,699,742.00 |
| August 18, 2021 | 10.20 | 10.26 | 10.10 | 10.18 | 10.17 | 387,600 | 3,942,940.00 |
| August 17, 2021 | 11.40 | 11.40 | 10.40 | 11.00 | 10.69 | 1,120,300 | 11,976,148.00 |
| August 16, 2021 | 10.20 | 10.40 | 10.06 | 10.24 | 10.20 | 357,100 | 3,642,694.00 |
| August 13, 2021 | 10.50 | 10.50 | 10.10 | 10.10 | 10.20 | 648,300 | 6,612,212.00 |
| August 12, 2021 | 10.74 | 10.86 | 10.32 | 10.36 | 10.53 | 386,200 | 4,067,192.00 |
| August 11, 2021 | 10.78 | 10.80 | 10.70 | 10.74 | 10.75 | 244,100 | 2,624,046.00 |
| August 10, 2021 | 10.68 | 10.80 | 10.62 | 10.66 | 10.69 | 280,800 | 3,000,906.00 |
| August 09, 2021 | 10.64 | 10.90 | 10.64 | 10.68 | 10.73 | 291,700 | 3,129,872.00 |
| August 06, 2021 | 10.88 | 10.88 | 10.60 | 10.64 | 10.68 | 252,500 | 2,697,312.00 |
| August 05, 2021 | 10.82 | 10.98 | 10.82 | 10.90 | 10.92 | 709,000 | 7,738,906.00 |
| August 04, 2021 | 10.44 | 10.98 | 10.44 | 10.74 | 10.72 | 1,748,800 | 18,743,406.00 |
| August 03, 2021 | 10.34 | 10.46 | 10.32 | 10.42 | 10.41 | 566,400 | 5,895,510.00 |
| August 02, 2021 | 10.28 | 10.30 | 10.10 | 10.30 | 10.22 | 329,000 | 3,362,918.00 |
| July 30, 2021 | 10.38 | 10.38 | 10.00 | 10.10 | 10.16 | 722,200 | 7,337,316.00 |
| July 29, 2021 | 10.40 | 10.46 | 10.22 | 10.38 | 10.36 | 506,800 | 5,249,818.00 |
| July 28, 2021 | 10.42 | 10.50 | 10.30 | 10.38 | 10.41 | 576,500 | 6,001,690.00 |
| July 27, 2021 | 10.30 | 10.50 | 10.18 | 10.40 | 10.39 | 837,300 | 8,696,424.00 |
| July 26, 2021 | 10.30 | 10.30 | 9.90 | 10.30 | 10.04 | 1,902,800 | 19,111,999.00 |
| July 23, 2021 | 10.84 | 10.86 | 10.30 | 10.30 | 10.54 | 1,030,100 | 10,859,128.00 |
| July 22, 2021 | 10.90 | 10.90 | 10.74 | 10.84 | 10.81 | 382,100 | 4,130,992.00 |
| July 21, 2021 | 11.20 | 11.22 | 10.64 | 10.90 | 10.92 | 747,000 | 8,155,890.00 |
| July 19, 2021 | 11.04 | 11.04 | 10.40 | 11.00 | 10.69 | 1,120,300 | 11,976,148.00 |
| July 16, 2021 | 11.50 | 11.52 | 10.80 | 10.90 | 11.15 | 2,134,600 | 23,796,186.00 |
| July 15, 2021 | 11.56 | 11.68 | 11.52 | 11.56 | 11.57 | 527,600 | 6,103,826.00 |
| July 14, 2021 | 11.78 | 11.78 | 11.54 | 11.56 | 11.63 | 1,364,100 | 15,858,762.00 |
| July 13, 2021 | 11.90 | 12.08 | 11.78 | 11.82 | 11.86 | 1,727,000 | 20,479,170.00 |
| July 12, 2021 | 12.08 | 12.18 | 11.80 | 11.80 | 11.87 | 3,202,000 | 38,013,324.00 |
| July 09, 2021 | 12.30 | 12.30 | 11.92 | 12.08 | 12.03 | 1,335,000 | 16,054,626.00 |
| July 08, 2021 | 12.40 | 12.60 | 12.10 | 12.10 | 12.33 | 3,007,300 | 37,069,478.00 |
| July 07, 2021 | 12.06 | 12.40 | 12.06 | 12.10 | 12.17 | 682,800 | 8,311,294.00 |
| July 06, 2021 | 12.18 | 12.18 | 12.04 | 12.12 | 12.10 | 1,049,000 | 12,688,900.00 |
| July 05, 2021 | 12.16 | 12.18 | 12.00 | 12.18 | 12.12 | 427,900 | 5,184,794.00 |
| July 02, 2021 | 12.10 | 12.20 | 11.90 | 12.20 | 12.05 | 1,060,600 | 12,778,958.00 |
| July 01, 2021 | 12.00 | 12.30 | 11.98 | 11.98 | 12.03 | 1,788,300 | 21,519,990.00 |
| June 30, 2021 | 12.08 | 12.12 | 11.96 | 12.10 | 12.04 | 473,700 | 5,702,474.00 |
| June 29, 2021 | 12.10 | 12.12 | 12.00 | 12.08 | 12.06 | 441,900 | 5,329,760.00 |
| June 28, 2021 | 12.00 | 12.10 | 11.98 | 12.08 | 12.03 | 713,100 | 8,579,240.00 |
| June 25, 2021 | 12.06 | 12.06 | 11.92 | 12.00 | 11.99 | 151,000 | 1,810,298.00 |
| June 24, 2021 | 12.08 | 12.08 | 11.96 | 12.00 | 11.99 | 426,700 | 5,115,230.00 |
| June 23, 2021 | 12.10 | 12.10 | 11.96 | 11.98 | 11.99 | 443,300 | 5,316,896.00 |
| June 22, 2021 | 12.08 | 12.12 | 11.98 | 12.06 | 12.06 | 400,500 | 4,831,504.00 |
| June 21, 2021 | 12.10 | 12.10 | 11.98 | 11.98 | 12.02 | 554,600 | 6,664,644.00 |
| June 18, 2021 | 12.10 | 12.20 | 12.06 | 12.08 | 12.11 | 170,600 | 2,065,546.00 |
| June 17, 2021 | 12.20 | 12.28 | 12.06 | 12.06 | 12.18 | 633,400 | 7,715,690.00 |
| June 16, 2021 | 12.10 | 12.20 | 12.02 | 12.08 | 12.11 | 428,100 | 5,185,886.00 |
| June 15, 2021 | 12.12 | 12.20 | 11.98 | 12.00 | 12.01 | 1,229,200 | 14,763,538.00 |
| June 14, 2021 | 12.06 | 12.12 | 12.00 | 12.10 | 12.07 | 580,100 | 6,993,986.00 |
| June 11, 2021 | 12.12 | 12.20 | 11.90 | 12.00 | 12.06 | 1,294,700 | 15,571,644.00 |
| June 10, 2021 | 12.12 | 12.24 | 12.10 | 12.12 | 12.15 | 475,800 | 5,777,922.00 |
| June 09, 2021 | 12.20 | 12.22 | 12.10 | 12.12 | 12.16 | 468,100 | 5,686,106.00 |
| June 08, 2021 | 12.24 | 12.30 | 12.10 | 12.10 | 12.19 | 576,800 | 7,008,646.00 |
| June 07, 2021 | 12.30 | 12.32 | 12.22 | 12.28 | 12.28 | 184,000 | 2,259,294.00 |
| June 04, 2021 | 12.40 | 12.42 | 12.24 | 12.26 | 12.33 | 362,500 | 4,462,442.00 |
| June 03, 2021 | 12.34 | 12.54 | 12.34 | 12.38 | 12.40 | 521,900 | 6,485,698.00 |
| June 02, 2021 | 12.10 | 12.42 | 12.06 | 12.28 | 12.22 | 1,167,100 | 14,340,332.00 |
| June 01, 2021 | 12.20 | 12.28 | 12.10 | 12.18 | 12.19 | 438,800 | 5,342,718.00 |
| May 31, 2021 | 12.32 | 12.34 | 12.16 | 12.16 | 12.25 | 523,200 | 6,401,886.00 |
| May 28, 2021 | 12.30 | 12.30 | 12.18 | 12.30 | 12.27 | 695,400 | 8,522,352.00 |
| May 27, 2021 | 12.20 | 12.30 | 12.14 | 12.28 | 12.23 | 876,300 | 10,702,468.00 |
| May 26, 2021 | 12.00 | 12.30 | 12.00 | 12.20 | 12.13 | 499,200 | 6,066,314.00 |
| May 25, 2021 | 12.00 | 12.06 | 11.86 | 11.98 | 11.98 | 189,800 | 2,263,806.00 |
| May 24, 2021 | 12.00 | 12.14 | 11.88 | 12.00 | 12.01 | 600,100 | 7,167,800.00 |
| May 21, 2021 | 12.04 | 12.04 | 11.84 | 12.00 | 11.98 | 322,000 | 3,857,528.00 |
| May 20, 2021 | 12.20 | 12.20 | 11.80 | 12.04 | 12.06 | 522,200 | 6,203,988.00 |
| May 19, 2021 | 12.20 | 12.20 | 11.96 | 12.04 | 12.10 | 372,800 | 4,477,610.00 |
| May 18, 2021 | 12.20 | 12.28 | 11.74 | 12.12 | 12.09 | 1,128,700 | 13,669,492.00 |
| May 17, 2021 | 12.30 | 12.30 | 11.62 | 12.18 | 12.10 | 1,504,900 | 18,148,896.00 |
| May 14, 2021 | 12.48 | 12.48 | 12.04 | 12.30 | 12.33 | 1,218,500 | 14,924,612.00 |
| May 10, 2021 | 12.72 | 12.72 | 12.46 | 12.62 | 12.63 | 647,200 | 8,153,620.00 |
| May 07, 2021 | 12.68 | 12.72 | 12.50 | 12.64 | 12.64 | 588,500 | 7,431,850.00 |
| May 06, 2021 | 12.72 | 12.72 | 12.50 | 12.64 | 12.65 | 642,100 | 8,097,262.00 |
| May 05, 2021 | 12.72 | 12.74 | 12.42 | 12.72 | 12.64 | 819,000 | 10,352,806.00 |
| May 04, 2021 | 12.72 | 12.80 | 12.42 | 12.74 | 12.63 | 1,362,400 | 17,202,652.00 |
| May 03, 2021 | 12.80 | 12.90 | 12.54 | 12.74 | 12.66 | 735,900 | 9,316,620.00 |
| April 30, 2021 | 12.84 | 12.88 | 12.60 | 12.80 | 12.72 | 1,448,500 | 18,428,148.00 |
| April 29, 2021 | 12.98 | 12.98 | 12.70 | 12.82 | 12.85 | 448,400 | 5,760,182.00 |
| April 28, 2021 | 12.90 | 12.96 | 12.74 | 12.82 | 12.83 | 470,900 | 6,041,332.00 |
| April 27, 2021 | 13.00 | 13.00 | 12.80 | 12.90 | 12.91 | 450,600 | 5,816,578.00 |
| April 26, 2021 | 13.00 | 13.06 | 12.72 | 12.88 | 12.92 | 673,200 | 8,697,170.00 |
| April 23, 2021 | 12.98 | 13.00 | 12.60 | 12.68 | 12.73 | 1,095,600 | 13,944,604.00 |
| April 22, 2021 | 13.08 | 13.10 | 12.86 | 12.86 | 12.92 | 1,237,700 | 15,989,566.00 |
| April 21, 2021 | 13.06 | 13.16 | 13.00 | 13.02 | 13.04 | 417,800 | 5,448,714.00 |
| April 20, 2021 | 13.14 | 13.14 | 12.88 | 13.06 | 12.98 | 924,800 | 12,004,558.00 |
| April 19, 2021 | 13.32 | 13.32 | 13.06 | 13.06 | 13.13 | 633,500 | 8,319,040.00 |
| April 16, 2021 | 13.20 | 13.38 | 13.18 | 13.32 | 13.26 | 541,800 | 7,186,948.00 |
| April 15, 2021 | 13.38 | 13.46 | 12.94 | 13.16 | 13.34 | 1,910,400 | 25,484,112.00 |
| April 14, 2021 | 13.10 | 13.10 | 12.90 | 13.08 | 12.99 | 791,100 | 10,275,820.00 |
| April 13, 2021 | 13.00 | 13.20 | 12.90 | 13.08 | 13.04 | 545,900 | 7,118,706.00 |
| April 12, 2021 | 13.38 | 13.40 | 13.00 | 13.12 | 13.12 | 1,624,800 | 21,319,888.00 |
| April 08, 2021 | 13.40 | 13.40 | 13.14 | 13.36 | 13.29 | 1,224,300 | 16,268,530.00 |
| April 07, 2021 | 13.48 | 13.52 | 13.22 | 13.36 | 13.35 | 1,183,200 | 15,796,166.00 |
| April 06, 2021 | 13.50 | 13.58 | 13.34 | 13.44 | 13.44 | 759,200 | 10,200,126.00 |
| April 05, 2021 | 13.36 | 13.58 | 13.04 | 13.40 | 13.39 | 1,075,300 | 14,394,624.00 |
| March 31, 2021 | 13.14 | 13.22 | 13.02 | 13.20 | 13.16 | 728,400 | 9,584,658.00 |
| March 30, 2021 | 13.20 | 13.20 | 12.82 | 13.10 | 13.04 | 1,239,700 | 16,160,022.00 |
| March 29, 2021 | 13.00 | 13.20 | 12.60 | 13.00 | 13.00 | 2,125,400 | 27,634,324.00 |
| March 26, 2021 | 13.44 | 13.44 | 13.14 | 13.30 | 13.33 | 621,700 | 8,286,912.00 |
| March 25, 2021 | 13.48 | 13.54 | 13.12 | 13.26 | 13.29 | 1,228,400 | 16,326,082.00 |
| March 24, 2021 | 14.40 | 14.40 | 13.02 | 13.20 | 13.54 | 5,871,800 | 79,491,886.00 |
| March 23, 2021 | 14.38 | 14.56 | 14.08 | 14.28 | 14.33 | 2,253,700 | 32,294,840.00 |
| March 22, 2021 | 14.00 | 14.28 | 13.28 | 14.20 | 13.97 | 3,696,200 | 51,631,854.00 |
| March 18, 2021 | 13.40 | 14.00 | 13.32 | 13.80 | 13.72 | 1,925,400 | 26,423,276.00 |
| March 17, 2021 | 13.38 | 13.38 | 13.14 | 13.20 | 13.25 | 1,121,000 | 14,851,730.00 |
| March 16, 2021 | 13.20 | 13.50 | 12.96 | 13.14 | 13.14 | 4,233,100 | 55,620,354.00 |
| March 15, 2021 | 14.18 | 14.20 | 12.50 | 12.54 | 12.95 | 7,793,400 | 100,920,170.00 |
| March 12, 2021 | 14.64 | 14.64 | 14.22 | 14.28 | 14.35 | 1,080,400 | 15,507,140.00 |
| March 11, 2021 | 14.16 | 14.46 | 14.16 | 14.44 | 14.33 | 917,000 | 13,144,952.00 |
| March 10, 2021 | 14.40 | 14.50 | 14.00 | 14.42 | 14.18 | 1,727,500 | 24,500,992.00 |
| March 09, 2021 | 14.40 | 14.72 | 13.98 | 14.40 | 14.20 | 3,006,500 | 42,694,536.00 |
| March 08, 2021 | 15.26 | 16.00 | 14.36 | 14.40 | 14.92 | 4,413,700 | 65,863,926.00 |
| March 05, 2021 | 15.34 | 15.34 | 15.04 | 15.20 | 15.18 | 883,900 | 13,421,538.00 |
| March 04, 2021 | 15.10 | 15.40 | 15.08 | 15.14 | 15.17 | 1,615,900 | 24,520,640.00 |
| March 03, 2021 | 15.60 | 15.78 | 15.04 | 15.06 | 15.19 | 1,753,800 | 26,638,236.00 |
| March 02, 2021 | 15.90 | 16.00 | 15.50 | 15.50 | 15.68 | 2,890,700 | 45,320,644.00 |
| March 01, 2021 | 15.40 | 16.18 | 15.40 | 15.84 | 15.85 | 7,602,900 | 120,491,510.00 |
| February 26, 2021 | 14.90 | 15.40 | 14.90 | 15.22 | 15.19 | 2,904,000 | 44,101,416.00 |
| February 24, 2021 | 15.08 | 15.18 | 14.68 | 15.00 | 14.91 | 2,071,900 | 30,890,230.00 |
| February 23, 2021 | 15.12 | 15.20 | 14.76 | 15.10 | 14.98 | 2,048,700 | 30,680,420.00 |
| February 22, 2021 | 15.40 | 15.44 | 15.04 | 15.20 | 15.27 | 1,676,800 | 25,601,140.00 |
| February 19, 2021 | 15.50 | 15.52 | 14.74 | 15.26 | 15.06 | 3,508,400 | 52,848,332.00 |
| February 18, 2021 | 15.20 | 15.60 | 15.04 | 15.08 | 15.32 | 5,307,600 | 81,317,052.00 |
| February 17, 2021 | 14.62 | 15.30 | 14.62 | 14.96 | 15.02 | 7,509,000 | 112,754,434.00 |
| February 16, 2021 | 14.52 | 14.60 | 14.30 | 14.50 | 14.45 | 466,400 | 6,737,626.00 |
| February 15, 2021 | 14.40 | 14.44 | 14.20 | 14.44 | 14.29 | 988,500 | 14,122,624.00 |
| February 11, 2021 | 14.50 | 14.50 | 14.20 | 14.44 | 14.32 | 2,366,400 | 33,889,968.00 |
| February 10, 2021 | 14.74 | 14.74 | 14.52 | 14.54 | 14.58 | 981,000 | 14,304,204.00 |
| February 09, 2021 | 14.82 | 14.90 | 14.50 | 14.74 | 14.63 | 1,433,200 | 20,973,280.00 |
| February 08, 2021 | 15.00 | 15.10 | 14.74 | 14.82 | 14.87 | 1,068,500 | 15,889,624.00 |
| February 05, 2021 | 14.70 | 15.22 | 14.56 | 14.96 | 14.97 | 2,550,700 | 38,178,654.00 |
| February 04, 2021 | 14.72 | 14.72 | 14.36 | 14.70 | 14.54 | 1,088,800 | 15,833,260.00 |
| February 03, 2021 | 14.32 | 14.86 | 14.32 | 14.72 | 14.63 | 2,041,900 | 29,864,084.00 |
| February 02, 2021 | 14.22 | 14.60 | 14.18 | 14.30 | 14.38 | 1,153,400 | 16,591,574.00 |
| February 01, 2021 | 14.30 | 14.30 | 14.00 | 14.20 | 14.15 | 1,105,000 | 15,639,242.00 |
| January 29, 2021 | 14.30 | 14.30 | 14.16 | 14.30 | 14.22 | 561,800 | 7,989,538.00 |
| January 28, 2021 | 14.38 | 14.48 | 14.12 | 14.30 | 14.27 | 464,500 | 6,628,440.00 |
| January 27, 2021 | 14.20 | 14.46 | 13.98 | 14.38 | 14.11 | 1,120,500 | 15,813,534.00 |
| January 26, 2021 | 14.56 | 14.88 | 14.24 | 14.24 | 14.61 | 1,932,300 | 28,230,098.00 |
| January 25, 2021 | 14.38 | 14.80 | 14.38 | 14.68 | 14.66 | 1,316,400 | 19,295,846.00 |
| January 22, 2021 | 14.22 | 14.58 | 14.18 | 14.38 | 14.27 | 791,800 | 11,297,284.00 |
| January 21, 2021 | 14.50 | 14.80 | 14.24 | 14.30 | 14.49 | 1,446,100 | 20,953,572.00 |
| January 20, 2021 | 14.40 | 14.80 | 14.20 | 14.48 | 14.50 | 1,582,600 | 22,948,298.00 |
| January 19, 2021 | 14.40 | 14.40 | 14.10 | 14.24 | 14.22 | 1,589,500 | 22,609,768.00 |
| January 18, 2021 | 14.68 | 14.68 | 14.34 | 14.42 | 14.46 | 1,532,200 | 22,161,902.00 |
| January 15, 2021 | 14.60 | 14.70 | 14.46 | 14.68 | 14.57 | 1,350,100 | 19,676,498.00 |
| January 14, 2021 | 14.60 | 14.80 | 14.40 | 14.58 | 14.58 | 2,866,600 | 41,792,644.00 |
| January 13, 2021 | 14.84 | 15.00 | 14.70 | 14.80 | 14.85 | 1,013,500 | 15,048,064.00 |
| January 12, 2021 | 15.08 | 15.08 | 14.74 | 14.84 | 14.86 | 2,590,500 | 38,487,904.00 |
| January 11, 2021 | 15.26 | 15.48 | 15.02 | 15.08 | 15.21 | 3,026,900 | 46,050,986.00 |
| January 08, 2021 | 14.86 | 15.10 | 14.76 | 15.08 | 14.90 | 2,086,400 | 31,096,994.00 |
| January 07, 2021 | 14.60 | 14.96 | 14.60 | 14.82 | 14.78 | 1,410,800 | 20,858,156.00 |
| January 06, 2021 | 14.96 | 15.02 | 14.02 | 14.54 | 14.48 | 5,008,700 | 72,523,398.00 |
| January 05, 2021 | 15.68 | 15.76 | 14.90 | 14.92 | 15.19 | 2,373,000 | 36,043,822.00 |
| January 04, 2021 | 15.00 | 15.66 | 14.96 | 15.66 | 15.43 | 6,283,100 | 96,952,554.00 |
| December 29, 2020 | 14.92 | 15.10 | 14.80 | 14.90 | 14.90 | 2,330,200 | 34,723,192.00 |
| December 28, 2020 | 15.38 | 15.38 | 14.80 | 14.80 | 15.04 | 5,700,300 | 85,738,954.00 |
| December 23, 2020 | 15.60 | 15.80 | 15.06 | 15.70 | 15.47 | 3,069,700 | 47,494,310.00 |
| December 22, 2020 | 16.52 | 16.52 | 15.44 | 15.76 | 15.77 | 7,595,600 | 119,805,212.00 |
| December 21, 2020 | 16.40 | 16.80 | 16.38 | 16.52 | 16.56 | 4,700,900 | 77,857,112.00 |
| December 18, 2020 | 15.82 | 16.34 | 15.70 | 16.22 | 16.13 | 6,777,700 | 109,291,722.00 |
| December 17, 2020 | 16.30 | 16.40 | 15.66 | 15.78 | 16.02 | 6,279,600 | 100,619,116.00 |
| December 16, 2020 | 15.08 | 16.30 | 15.08 | 16.30 | 15.84 | 6,293,400 | 99,679,744.00 |
| December 15, 2020 | 15.26 | 15.34 | 15.00 | 15.06 | 15.13 | 1,582,400 | 23,941,964.00 |
| December 14, 2020 | 15.00 | 15.40 | 15.00 | 15.24 | 15.26 | 3,349,200 | 51,112,826.00 |
| December 11, 2020 | 14.90 | 15.02 | 14.84 | 14.98 | 14.93 | 2,616,200 | 39,071,874.00 |
| December 10, 2020 | 15.22 | 15.30 | 14.84 | 14.90 | 14.98 | 2,561,100 | 38,374,328.00 |
| December 09, 2020 | 15.52 | 15.60 | 15.18 | 15.22 | 15.40 | 3,164,700 | 48,747,312.00 |
| December 07, 2020 | 14.92 | 15.34 | 14.92 | 15.24 | 15.21 | 3,100,800 | 47,174,148.00 |
| December 04, 2020 | 14.98 | 15.00 | 14.88 | 14.92 | 14.92 | 1,127,300 | 16,816,730.00 |
| December 03, 2020 | 14.80 | 14.94 | 14.78 | 14.90 | 14.87 | 1,300,200 | 19,328,896.00 |
| December 02, 2020 | 15.00 | 15.14 | 14.72 | 14.74 | 14.88 | 1,844,700 | 27,442,846.00 |
| December 01, 2020 | 14.72 | 15.08 | 14.72 | 14.82 | 14.92 | 5,607,600 | 83,656,126.00 |
| November 27, 2020 | 14.60 | 14.88 | 14.52 | 14.70 | 14.71 | 3,462,700 | 50,944,642.00 |
| November 26, 2020 | 14.90 | 14.90 | 14.44 | 14.62 | 14.66 | 4,088,600 | 59,958,714.00 |
| November 25, 2020 | 15.34 | 15.38 | 14.96 | 14.96 | 15.07 | 6,299,100 | 94,958,460.00 |
| November 24, 2020 | 15.50 | 15.70 | 14.96 | 15.00 | 15.26 | 7,508,400 | 114,565,722.00 |
| November 23, 2020 | 14.60 | 15.14 | 14.56 | 14.88 | 14.90 | 9,386,800 | 139,894,602.00 |
| November 20, 2020 | 15.00 | 15.30 | 14.38 | 14.46 | 14.72 | 9,879,500 | 145,450,956.00 |
| November 19, 2020 | 14.50 | 15.70 | 14.50 | 14.68 | 14.91 | 22,079,700 | 329,215,498.00 |
| November 18, 2020 | 14.70 | 14.70 | 14.34 | 14.38 | 14.42 | 1,866,800 | 26,927,068.00 |
| November 17, 2020 | 14.70 | 14.78 | 14.32 | 14.50 | 14.58 | 3,644,700 | 53,147,970.00 |
| November 16, 2020 | 14.46 | 14.90 | 14.40 | 14.60 | 14.66 | 3,879,600 | 56,877,002.00 |
| November 13, 2020 | 14.04 | 14.50 | 14.00 | 14.44 | 14.36 | 1,201,300 | 17,253,016.00 |
| November 11, 2020 | 14.04 | 14.04 | 13.88 | 13.96 | 13.98 | 854,200 | 11,937,878.00 |
| November 10, 2020 | 14.00 | 14.10 | 13.98 | 14.02 | 14.04 | 955,200 | 13,409,436.00 |
| November 09, 2020 | 13.90 | 14.00 | 13.88 | 13.96 | 13.96 | 323,200 | 4,512,994.00 |
| November 06, 2020 | 14.00 | 14.06 | 13.82 | 13.90 | 13.90 | 820,200 | 11,396,966.00 |
| November 05, 2020 | 14.06 | 14.10 | 13.88 | 14.00 | 13.96 | 844,400 | 11,788,176.00 |
| November 04, 2020 | 14.08 | 14.08 | 13.90 | 14.00 | 13.96 | 521,200 | 7,275,578.00 |
| November 03, 2020 | 14.06 | 14.50 | 13.94 | 14.00 | 14.02 | 616,600 | 8,642,208.00 |
| October 30, 2020 | 14.10 | 14.12 | 13.98 | 14.06 | 14.03 | 361,300 | 5,067,938.00 |
| October 29, 2020 | 14.40 | 14.40 | 13.90 | 14.00 | 14.07 | 954,100 | 13,422,894.00 |
| October 28, 2020 | 14.50 | 14.50 | 14.10 | 14.40 | 14.26 | 373,300 | 5,324,114.00 |
| October 27, 2020 | 14.38 | 14.50 | 14.08 | 14.18 | 14.15 | 993,900 | 14,063,210.00 |
| October 26, 2020 | 14.68 | 14.68 | 14.36 | 14.38 | 14.45 | 582,400 | 8,413,370.00 |
| October 23, 2020 | 14.80 | 14.86 | 14.46 | 14.50 | 14.56 | 660,000 | 9,611,614.00 |
| October 22, 2020 | 14.80 | 14.92 | 14.42 | 14.60 | 14.66 | 1,015,300 | 14,884,866.00 |
| October 21, 2020 | 14.20 | 14.70 | 14.20 | 14.42 | 14.46 | 1,637,400 | 23,684,398.00 |
| October 20, 2020 | 14.00 | 14.50 | 13.96 | 14.20 | 14.14 | 1,014,700 | 14,351,856.00 |
| October 19, 2020 | 14.00 | 14.00 | 13.94 | 13.98 | 13.98 | 508,400 | 7,106,068.00 |
| October 16, 2020 | 14.00 | 14.02 | 13.96 | 14.00 | 13.99 | 489,000 | 6,842,462.00 |
| October 15, 2020 | 14.00 | 14.20 | 13.96 | 14.00 | 14.02 | 880,600 | 12,347,688.00 |
| October 14, 2020 | 14.00 | 14.00 | 13.96 | 14.00 | 13.99 | 262,600 | 3,674,732.00 |
| October 13, 2020 | 14.00 | 14.00 | 13.90 | 14.00 | 13.98 | 388,500 | 5,431,426.00 |
| October 12, 2020 | 14.00 | 14.00 | 13.94 | 14.00 | 13.99 | 375,300 | 5,249,428.00 |
| October 09, 2020 | 14.02 | 14.04 | 13.94 | 14.00 | 14.00 | 376,600 | 5,274,130.00 |
| October 08, 2020 | 14.00 | 14.06 | 13.92 | 14.00 | 13.98 | 643,300 | 8,995,502.00 |
| October 07, 2020 | 14.04 | 14.10 | 13.92 | 14.00 | 14.01 | 753,900 | 10,558,554.00 |
| October 06, 2020 | 14.10 | 14.10 | 13.90 | 14.00 | 14.01 | 1,273,300 | 17,838,644.00 |
| October 05, 2020 | 14.22 | 14.28 | 14.02 | 14.08 | 14.16 | 560,800 | 7,943,262.00 |
| October 02, 2020 | 14.20 | 14.28 | 14.18 | 14.22 | 14.22 | 297,300 | 4,228,636.00 |
| October 01, 2020 | 13.98 | 14.30 | 13.96 | 14.16 | 14.20 | 2,342,800 | 33,279,362.00 |
| September 30, 2020 | 14.02 | 14.08 | 13.88 | 14.00 | 14.00 | 2,620,500 | 36,686,692.00 |
| September 29, 2020 | 14.00 | 14.34 | 14.00 | 14.02 | 14.17 | 2,848,800 | 40,373,076.00 |
| September 28, 2020 | 14.16 | 14.20 | 13.90 | 14.00 | 14.04 | 3,174,300 | 44,579,120.00 |
| September 25, 2020 | 14.20 | 14.28 | 14.02 | 14.14 | 14.19 | 1,782,700 | 25,289,232.00 |
| September 24, 2020 | 14.30 | 14.38 | 14.02 | 14.16 | 14.21 | 2,075,900 | 29,504,196.00 |
| September 23, 2020 | 14.26 | 14.34 | 14.14 | 14.24 | 14.22 | 1,132,200 | 16,097,244.00 |
| September 22, 2020 | 14.20 | 14.30 | 13.86 | 14.14 | 14.13 | 1,281,100 | 18,102,390.00 |
| September 21, 2020 | 14.30 | 14.42 | 13.90 | 14.20 | 14.12 | 1,509,800 | 21,313,318.00 |
| September 18, 2020 | 13.98 | 15.50 | 13.98 | 14.28 | 14.53 | 1,536,200 | 22,319,382.00 |
| September 17, 2020 | 14.46 | 14.46 | 14.10 | 14.26 | 14.28 | 1,212,200 | 17,308,116.00 |
| September 16, 2020 | 14.46 | 14.60 | 14.42 | 14.48 | 14.49 | 604,200 | 8,756,682.00 |
| September 15, 2020 | 14.60 | 14.68 | 14.44 | 14.46 | 14.53 | 239,200 | 3,476,102.00 |
| September 14, 2020 | 14.96 | 15.00 | 14.64 | 14.70 | 14.82 | 274,200 | 4,060,940.00 |
| September 11, 2020 | 14.60 | 14.78 | 14.44 | 14.50 | 14.54 | 623,200 | 9,063,640.00 |
| September 10, 2020 | 14.68 | 14.72 | 14.40 | 14.60 | 14.57 | 541,700 | 7,891,796.00 |
| September 09, 2020 | 14.88 | 14.94 | 14.62 | 14.68 | 14.75 | 295,700 | 4,362,704.00 |
| September 08, 2020 | 14.80 | 14.96 | 14.76 | 14.78 | 14.81 | 202,900 | 3,005,554.00 |
| September 07, 2020 | 14.88 | 15.00 | 14.72 | 14.80 | 14.83 | 275,100 | 4,080,378.00 |
| September 04, 2020 | 14.74 | 14.82 | 14.68 | 14.74 | 14.76 | 160,600 | 2,371,078.00 |
| September 03, 2020 | 14.76 | 14.80 | 13.00 | 14.74 | 14.49 | 409,700 | 5,937,582.00 |
| September 02, 2020 | 15.00 | 15.00 | 14.76 | 14.76 | 14.82 | 183,700 | 2,722,952.00 |
| September 01, 2020 | 15.02 | 15.18 | 14.98 | 15.00 | 15.00 | 1,988,900 | 29,836,716.00 |
| August 28, 2020 | 14.92 | 15.30 | 14.84 | 15.00 | 15.00 | 1,082,200 | 16,234,926.00 |
| August 27, 2020 | 14.96 | 15.08 | 14.90 | 14.92 | 14.96 | 178,800 | 2,674,500.00 |
| August 26, 2020 | 15.28 | 15.28 | 14.90 | 14.96 | 15.00 | 51,700 | 775,550.00 |
| August 25, 2020 | 15.20 | 15.20 | 14.74 | 15.10 | 15.02 | 433,700 | 6,513,358.00 |
| August 24, 2020 | 15.46 | 15.46 | 15.10 | 15.10 | 15.16 | 457,000 | 6,926,486.00 |
| August 20, 2020 | 15.20 | 15.50 | 15.14 | 15.46 | 15.34 | 145,500 | 2,231,336.00 |
| August 19, 2020 | 15.42 | 15.50 | 15.10 | 15.20 | 15.25 | 334,400 | 5,100,722.00 |
| August 18, 2020 | 15.70 | 15.82 | 15.30 | 15.40 | 15.57 | 432,000 | 6,727,540.00 |
| August 17, 2020 | 15.48 | 15.82 | 15.30 | 15.50 | 15.61 | 750,800 | 11,723,094.00 |
| August 14, 2020 | 15.40 | 15.50 | 15.00 | 15.00 | 15.12 | 623,600 | 9,429,468.00 |
| August 13, 2020 | 15.42 | 15.50 | 14.98 | 15.00 | 15.11 | 727,200 | 10,989,022.00 |
| August 12, 2020 | 15.90 | 15.96 | 15.50 | 15.50 | 15.60 | 436,900 | 6,816,774.00 |
| August 11, 2020 | 15.96 | 16.00 | 15.88 | 15.98 | 15.96 | 148,100 | 2,363,746.00 |
| August 10, 2020 | 16.00 | 16.02 | 15.94 | 16.00 | 15.99 | 242,400 | 3,875,622.00 |
| August 07, 2020 | 16.04 | 16.04 | 15.98 | 16.00 | 16.00 | 236,700 | 3,786,814.00 |
| August 06, 2020 | 16.00 | 16.04 | 15.96 | 16.00 | 15.99 | 118,400 | 1,893,462.00 |
| August 05, 2020 | 16.10 | 16.20 | 15.98 | 15.98 | 16.01 | 221,000 | 3,538,404.00 |
| August 04, 2020 | 15.96 | 16.14 | 15.96 | 16.10 | 16.01 | 179,500 | 2,873,442.00 |
| August 03, 2020 | 16.00 | 16.40 | 15.96 | 15.98 | 16.04 | 209,100 | 3,354,448.00 |
| July 30, 2020 | 16.10 | 16.40 | 16.00 | 16.00 | 16.28 | 1,376,400 | 22,409,868.00 |
| July 29, 2020 | 16.02 | 16.26 | 16.02 | 16.10 | 16.13 | 119,300 | 1,924,118.00 |
| July 28, 2020 | 15.98 | 16.26 | 15.94 | 16.02 | 16.04 | 163,300 | 2,620,028.00 |
| July 27, 2020 | 16.22 | 16.26 | 15.98 | 16.26 | 16.06 | 204,600 | 3,285,216.00 |
| July 24, 2020 | 16.10 | 16.50 | 16.10 | 16.40 | 16.40 | 355,100 | 5,822,642.00 |
| July 23, 2020 | 16.32 | 16.50 | 16.10 | 16.50 | 16.36 | 285,800 | 4,676,592.00 |
| July 22, 2020 | 16.40 | 16.40 | 16.32 | 16.32 | 16.36 | 72,600 | 1,187,506.00 |
| July 21, 2020 | 16.58 | 16.58 | 16.40 | 16.48 | 16.48 | 158,900 | 2,618,088.00 |
| July 20, 2020 | 16.80 | 16.80 | 16.30 | 16.58 | 16.47 | 329,300 | 5,423,090.00 |
| July 17, 2020 | 16.80 | 16.84 | 16.42 | 16.80 | 16.66 | 202,700 | 3,376,488.00 |
| July 16, 2020 | 16.84 | 17.00 | 16.36 | 16.80 | 16.83 | 219,600 | 3,695,862.00 |
| July 15, 2020 | 16.86 | 16.90 | 16.32 | 16.78 | 16.59 | 298,300 | 4,950,238.00 |
| July 14, 2020 | 16.82 | 16.86 | 16.50 | 16.86 | 16.66 | 262,400 | 4,371,372.00 |
| July 13, 2020 | 17.00 | 17.00 | 16.84 | 16.84 | 16.90 | 180,200 | 3,045,124.00 |
| July 10, 2020 | 17.10 | 17.12 | 16.98 | 17.10 | 17.06 | 271,900 | 4,639,074.00 |
| July 09, 2020 | 17.20 | 17.44 | 17.00 | 17.00 | 17.06 | 236,600 | 4,035,692.00 |
| July 08, 2020 | 17.48 | 17.48 | 17.10 | 17.24 | 17.27 | 128,800 | 2,224,352.00 |
| July 07, 2020 | 17.00 | 17.48 | 17.00 | 17.38 | 17.27 | 200,000 | 3,453,492.00 |
| July 06, 2020 | 17.02 | 17.08 | 16.94 | 17.00 | 16.99 | 102,900 | 1,747,812.00 |
| July 03, 2020 | 17.00 | 17.06 | 16.94 | 17.00 | 17.01 | 191,400 | 3,256,284.00 |
| July 02, 2020 | 17.08 | 17.08 | 16.86 | 17.00 | 16.99 | 340,500 | 5,786,224.00 |
| July 01, 2020 | 17.10 | 17.10 | 16.80 | 17.08 | 17.01 | 254,300 | 4,326,766.00 |
| June 30, 2020 | 17.20 | 17.20 | 17.06 | 17.12 | 17.10 | 211,700 | 3,620,924.00 |
| June 29, 2020 | 17.12 | 17.70 | 17.06 | 17.18 | 17.18 | 216,400 | 3,717,124.00 |
| June 26, 2020 | 17.40 | 17.78 | 17.10 | 17.12 | 17.37 | 524,300 | 9,104,644.00 |
| June 25, 2020 | 17.80 | 17.92 | 17.26 | 17.78 | 17.62 | 261,200 | 4,603,282.00 |
| June 24, 2020 | 18.00 | 18.24 | 17.60 | 17.96 | 17.99 | 489,600 | 8,805,504.00 |
| June 23, 2020 | 17.30 | 18.00 | 17.30 | 17.88 | 17.64 | 458,600 | 8,090,510.00 |
| June 22, 2020 | 17.00 | 17.30 | 16.64 | 17.30 | 17.12 | 984,200 | 16,846,066.00 |
| June 19, 2020 | 17.20 | 18.30 | 17.20 | 17.50 | 17.71 | 872,500 | 15,454,268.00 |
| June 18, 2020 | 18.50 | 18.50 | 17.02 | 17.20 | 17.49 | 1,703,300 | 29,789,498.00 |
| June 17, 2020 | 19.16 | 19.60 | 18.40 | 18.48 | 18.83 | 1,389,800 | 26,172,850.00 |
| June 16, 2020 | 20.50 | 20.60 | 19.10 | 19.16 | 19.59 | 1,381,500 | 27,064,778.00 |
| June 15, 2020 | 21.10 | 22.20 | 19.00 | 20.05 | 20.87 | 5,308,700 | 110,794,919.00 |
| June 11, 2020 | 18.10 | 20.90 | 18.10 | 20.00 | 20.14 | 3,114,500 | 62,721,082.00 |
| June 10, 2020 | 18.62 | 18.66 | 17.72 | 18.00 | 18.10 | 233,900 | 4,233,174.00 |
| June 09, 2020 | 18.18 | 18.60 | 18.18 | 18.60 | 18.46 | 286,700 | 5,293,002.00 |
| June 08, 2020 | 17.48 | 18.20 | 17.42 | 18.18 | 17.91 | 480,700 | 8,608,994.00 |
| June 05, 2020 | 17.50 | 17.50 | 17.12 | 17.48 | 17.25 | 138,700 | 2,393,040.00 |
| June 04, 2020 | 17.26 | 17.80 | 17.24 | 17.50 | 17.50 | 326,900 | 5,720,310.00 |
| June 03, 2020 | 16.98 | 17.48 | 16.96 | 17.04 | 17.10 | 968,300 | 16,555,414.00 |
| June 02, 2020 | 16.58 | 17.00 | 16.58 | 16.98 | 16.83 | 190,700 | 3,209,770.00 |
| June 01, 2020 | 16.04 | 16.68 | 16.04 | 16.58 | 16.55 | 259,000 | 4,286,934.00 |
| May 29, 2020 | 16.40 | 16.86 | 16.02 | 16.02 | 16.24 | 666,800 | 10,831,912.00 |
| May 28, 2020 | 16.70 | 16.70 | 16.34 | 16.34 | 16.46 | 229,700 | 3,781,090.00 |
| May 27, 2020 | 17.00 | 17.00 | 16.30 | 16.70 | 16.63 | 216,800 | 3,605,494.00 |
| May 26, 2020 | 17.80 | 18.00 | 16.22 | 16.96 | 17.13 | 798,700 | 13,677,816.00 |
| May 22, 2020 | 16.94 | 18.20 | 16.82 | 17.68 | 17.55 | 819,900 | 14,388,716.00 |
| May 21, 2020 | 16.98 | 16.98 | 16.66 | 16.94 | 16.87 | 217,400 | 3,668,618.00 |
| May 20, 2020 | 16.80 | 17.12 | 16.66 | 16.80 | 16.91 | 317,900 | 5,376,246.00 |
| May 19, 2020 | 16.10 | 16.74 | 16.08 | 16.60 | 16.35 | 459,600 | 7,513,810.00 |
| May 18, 2020 | 16.02 | 16.08 | 16.02 | 16.08 | 16.06 | 63,500 | 1,019,722.00 |
| May 15, 2020 | 16.06 | 16.08 | 16.00 | 16.06 | 16.05 | 85,100 | 1,366,096.00 |
| May 14, 2020 | 16.08 | 16.08 | 15.96 | 16.06 | 16.00 | 110,800 | 1,772,920.00 |
| May 13, 2020 | 16.08 | 16.08 | 16.00 | 16.08 | 16.03 | 85,900 | 1,377,074.00 |
| May 12, 2020 | 16.06 | 16.08 | 15.94 | 16.08 | 16.03 | 112,400 | 1,802,040.00 |
| May 11, 2020 | 16.04 | 16.08 | 15.90 | 16.06 | 16.00 | 342,700 | 5,482,024.00 |
| May 08, 2020 | 16.00 | 16.10 | 16.00 | 16.06 | 16.03 | 90,400 | 1,448,874.00 |
| May 07, 2020 | 15.94 | 16.08 | 15.92 | 16.02 | 16.03 | 46,000 | 737,464.00 |
| May 06, 2020 | 16.08 | 16.08 | 15.94 | 15.94 | 15.99 | 100,300 | 1,604,032.00 |
| May 05, 2020 | 16.10 | 16.10 | 15.92 | 16.08 | 16.06 | 145,000 | 2,328,042.00 |
| May 04, 2020 | 16.16 | 16.16 | 15.92 | 15.92 | 16.00 | 216,300 | 3,461,078.00 |
| April 30, 2020 | 16.18 | 16.20 | 16.04 | 16.16 | 16.16 | 260,100 | 4,202,432.00 |
| April 29, 2020 | 16.14 | 16.16 | 16.02 | 16.14 | 16.13 | 92,400 | 1,490,762.00 |
| April 28, 2020 | 16.10 | 16.14 | 15.92 | 16.14 | 16.06 | 139,300 | 2,237,188.00 |
| April 27, 2020 | 16.14 | 16.16 | 15.90 | 15.92 | 16.07 | 119,000 | 1,912,868.00 |
| April 24, 2020 | 16.10 | 16.10 | 15.90 | 16.10 | 16.02 | 88,800 | 1,423,000.00 |
| April 23, 2020 | 16.00 | 16.10 | 15.90 | 16.08 | 16.05 | 58,300 | 935,424.00 |
| April 22, 2020 | 16.00 | 16.00 | 15.80 | 16.00 | 15.91 | 46,600 | 741,550.00 |
| April 21, 2020 | 16.10 | 16.16 | 15.88 | 16.00 | 15.97 | 158,200 | 2,526,084.00 |
| April 20, 2020 | 16.30 | 16.38 | 15.86 | 16.10 | 15.97 | 275,000 | 4,391,930.00 |
| April 17, 2020 | 16.10 | 16.26 | 15.98 | 16.00 | 16.06 | 342,600 | 5,501,366.00 |
| April 16, 2020 | 16.68 | 16.68 | 16.00 | 16.18 | 16.23 | 160,000 | 2,596,406.00 |
| April 15, 2020 | 16.16 | 16.80 | 16.08 | 16.68 | 16.44 | 393,600 | 6,470,818.00 |
| April 14, 2020 | 16.00 | 16.16 | 15.96 | 16.08 | 16.07 | 230,800 | 3,709,390.00 |
| April 13, 2020 | 16.16 | 16.20 | 15.90 | 16.10 | 16.05 | 197,300 | 3,167,220.00 |
| April 08, 2020 | 16.16 | 16.18 | 15.80 | 16.16 | 16.05 | 513,800 | 8,247,924.00 |
| March 02, 2020 | 17.10 | 17.10 | 16.60 | 16.94 | 16.88 | 350,600 | 5,917,144.00 |
| February 28, 2020 | 16.98 | 17.20 | 16.50 | 17.00 | 16.75 | 337,900 | 5,661,438.00 |
| February 27, 2020 | 17.20 | 17.60 | 16.50 | 17.00 | 16.91 | 450,900 | 7,625,070.00 |
| February 26, 2020 | 17.00 | 17.00 | 16.02 | 17.00 | 16.55 | 890,800 | 14,738,966.00 |
| February 24, 2020 | 18.00 | 18.00 | 17.30 | 17.30 | 17.46 | 488,600 | 8,533,070.00 |
| February 21, 2020 | 19.18 | 19.48 | 18.06 | 18.40 | 18.73 | 688,500 | 12,894,684.00 |
| February 20, 2020 | 18.90 | 19.40 | 18.60 | 19.16 | 19.18 | 349,700 | 6,706,978.00 |
| February 19, 2020 | 18.86 | 18.88 | 18.64 | 18.76 | 18.79 | 129,100 | 2,425,500.00 |
| February 18, 2020 | 18.62 | 19.06 | 18.60 | 18.86 | 18.88 | 119,800 | 2,262,326.00 |
| February 17, 2020 | 18.50 | 18.94 | 18.50 | 18.92 | 18.84 | 190,300 | 3,585,270.00 |
| February 14, 2020 | 18.44 | 19.00 | 18.14 | 18.50 | 18.41 | 359,200 | 6,613,688.00 |
| February 13, 2020 | 19.18 | 19.26 | 18.32 | 18.46 | 18.90 | 496,500 | 9,384,852.00 |
| February 12, 2020 | 18.78 | 19.20 | 18.74 | 19.08 | 19.01 | 1,067,800 | 20,302,478.00 |
| February 11, 2020 | 18.48 | 18.74 | 18.04 | 18.74 | 18.56 | 365,400 | 6,783,074.00 |
| February 10, 2020 | 18.00 | 18.82 | 18.00 | 18.48 | 18.50 | 1,158,600 | 21,430,638.00 |
| February 07, 2020 | 17.40 | 17.96 | 17.18 | 17.96 | 17.69 | 626,700 | 11,088,874.00 |
| February 06, 2020 | 16.52 | 17.34 | 16.52 | 17.34 | 17.23 | 299,500 | 5,160,696.00 |
| February 05, 2020 | 17.20 | 17.20 | 16.30 | 16.50 | 16.68 | 131,500 | 2,193,910.00 |
| February 04, 2020 | 17.50 | 17.50 | 15.94 | 17.00 | 17.11 | 283,900 | 4,857,612.00 |
| February 03, 2020 | 15.90 | 18.00 | 15.72 | 17.90 | 16.16 | 848,100 | 13,705,618.00 |
| January 31, 2020 | 16.86 | 16.90 | 15.74 | 15.90 | 16.09 | 964,300 | 15,515,638.00 |
| January 30, 2020 | 17.20 | 17.50 | 16.84 | 16.90 | 17.06 | 403,300 | 6,880,468.00 |
| January 29, 2020 | 17.80 | 17.80 | 17.10 | 17.16 | 17.34 | 651,600 | 11,301,170.00 |
| January 28, 2020 | 17.92 | 18.00 | 17.68 | 17.76 | 17.77 | 509,500 | 9,053,776.00 |
| January 27, 2020 | 18.02 | 18.26 | 17.94 | 18.00 | 18.01 | 386,900 | 6,968,132.00 |
| January 24, 2020 | 17.84 | 18.06 | 17.84 | 18.00 | 18.00 | 1,909,500 | 34,372,072.00 |
| January 23, 2020 | 18.02 | 18.22 | 17.80 | 17.84 | 17.95 | 470,200 | 8,438,646.00 |
| January 22, 2020 | 18.00 | 18.30 | 17.90 | 18.02 | 18.01 | 1,152,000 | 20,744,994.00 |
| January 21, 2020 | 18.00 | 18.02 | 17.90 | 18.00 | 17.97 | 595,600 | 10,700,898.00 |
| January 20, 2020 | 18.24 | 18.40 | 17.94 | 18.00 | 18.10 | 381,000 | 6,895,686.00 |
| January 17, 2020 | 18.40 | 18.40 | 18.22 | 18.22 | 18.28 | 122,800 | 2,244,918.00 |
| January 16, 2020 | 18.30 | 18.42 | 18.26 | 18.30 | 18.35 | 47,700 | 875,414.00 |
| January 15, 2020 | 18.26 | 18.60 | 18.26 | 18.30 | 18.43 | 230,000 | 4,239,830.00 |
| January 14, 2020 | 18.40 | 18.60 | 18.26 | 18.26 | 18.33 | 619,600 | 11,356,472.00 |
| January 10, 2020 | 18.42 | 19.20 | 18.26 | 18.40 | 18.62 | 872,900 | 16,253,920.00 |
| January 09, 2020 | 18.72 | 19.00 | 18.40 | 18.42 | 18.58 | 677,100 | 12,581,580.00 |
| January 08, 2020 | 19.00 | 19.20 | 18.72 | 18.72 | 18.98 | 396,600 | 7,527,104.00 |
| January 07, 2020 | 18.78 | 19.00 | 18.70 | 18.96 | 18.89 | 449,900 | 8,497,184.00 |
| January 06, 2020 | 18.80 | 18.90 | 18.72 | 18.78 | 18.81 | 104,800 | 1,971,330.00 |
| January 03, 2020 | 19.20 | 19.20 | 18.80 | 18.86 | 18.90 | 269,900 | 5,101,880.00 |
| January 02, 2020 | 18.88 | 19.04 | 18.86 | 18.86 | 18.93 | 75,800 | 1,435,026.00 |
| December 27, 2019 | 18.90 | 19.40 | 18.88 | 18.90 | 19.00 | 1,052,900 | 20,003,218.00 |
| December 26, 2019 | 19.00 | 19.20 | 18.90 | 19.00 | 19.00 | 594,800 | 11,300,782.00 |
| December 23, 2019 | 19.06 | 19.10 | 18.90 | 19.00 | 19.04 | 360,000 | 6,852,836.00 |
| December 20, 2019 | 19.10 | 19.26 | 18.86 | 19.08 | 19.12 | 454,500 | 8,687,800.00 |
| December 19, 2019 | 19.04 | 19.20 | 18.90 | 19.08 | 19.05 | 172,800 | 3,291,792.00 |
| December 18, 2019 | 19.36 | 19.38 | 19.04 | 19.16 | 19.27 | 123,900 | 2,387,096.00 |
| December 17, 2019 | 19.22 | 19.30 | 18.98 | 19.16 | 19.17 | 783,400 | 15,019,020.00 |
| December 16, 2019 | 19.46 | 19.54 | 19.20 | 19.22 | 19.37 | 110,200 | 2,134,424.00 |
| December 13, 2019 | 19.00 | 19.48 | 18.98 | 19.46 | 19.27 | 190,700 | 3,675,642.00 |
| December 12, 2019 | 19.28 | 19.28 | 19.00 | 19.16 | 19.16 | 136,600 | 2,617,644.00 |
| December 11, 2019 | 19.16 | 19.28 | 19.00 | 19.28 | 19.19 | 192,900 | 3,701,956.00 |
| December 10, 2019 | 18.82 | 19.24 | 18.60 | 19.16 | 18.86 | 248,100 | 4,678,116.00 |
| December 09, 2019 | 19.10 | 19.28 | 18.80 | 18.80 | 19.05 | 236,400 | 4,502,894.00 |
| December 06, 2019 | 19.10 | 19.60 | 18.90 | 18.90 | 19.17 | 158,500 | 3,037,980.00 |
| December 05, 2019 | 19.36 | 19.46 | 18.96 | 19.10 | 19.32 | 96,700 | 1,868,044.00 |
| December 04, 2019 | 19.30 | 19.40 | 18.94 | 19.30 | 19.13 | 269,600 | 5,158,380.00 |
| December 03, 2019 | 19.52 | 19.60 | 19.30 | 19.30 | 19.45 | 82,100 | 1,596,808.00 |
| December 02, 2019 | 19.60 | 19.80 | 19.50 | 19.52 | 19.58 | 87,700 | 1,717,340.00 |
| November 29, 2019 | 19.50 | 19.80 | 19.04 | 19.60 | 19.40 | 359,300 | 6,969,790.00 |
| November 28, 2019 | 19.70 | 19.70 | 19.02 | 19.16 | 19.54 | 70,000 | 1,367,468.00 |
| November 27, 2019 | 19.80 | 19.80 | 19.40 | 19.74 | 19.69 | 238,000 | 4,686,542.00 |
| November 26, 2019 | 18.90 | 19.80 | 18.90 | 19.80 | 19.27 | 479,000 | 9,228,856.00 |
| November 25, 2019 | 18.90 | 19.00 | 18.72 | 18.72 | 18.84 | 165,000 | 3,108,026.00 |
| November 22, 2019 | 18.90 | 18.98 | 18.72 | 18.80 | 18.80 | 120,500 | 2,265,950.00 |
| November 21, 2019 | 19.60 | 19.60 | 18.78 | 18.86 | 19.11 | 308,400 | 5,893,428.00 |
| November 20, 2019 | 19.76 | 19.84 | 19.52 | 19.70 | 19.72 | 194,500 | 3,835,290.00 |
| November 19, 2019 | 19.90 | 20.00 | 19.72 | 19.90 | 19.79 | 81,000 | 1,603,010.00 |
| November 18, 2019 | 19.82 | 20.00 | 19.82 | 19.92 | 19.94 | 119,300 | 2,379,274.00 |
| November 15, 2019 | 20.00 | 20.20 | 19.80 | 19.82 | 19.99 | 232,400 | 4,645,638.00 |
| November 14, 2019 | 19.82 | 20.00 | 19.72 | 20.00 | 19.92 | 546,600 | 10,887,990.00 |
| November 13, 2019 | 19.86 | 20.10 | 19.80 | 19.82 | 19.90 | 283,300 | 5,637,192.00 |
| November 12, 2019 | 20.00 | 20.10 | 19.82 | 19.84 | 19.93 | 167,000 | 3,328,357.00 |
| November 11, 2019 | 20.05 | 20.20 | 19.88 | 20.00 | 20.02 | 580,800 | 11,629,537.00 |
| November 08, 2019 | 20.10 | 20.40 | 19.98 | 20.05 | 20.08 | 473,600 | 9,510,189.00 |
| November 07, 2019 | 20.30 | 20.40 | 20.10 | 20.20 | 20.20 | 294,100 | 5,941,730.00 |
| November 06, 2019 | 20.80 | 20.80 | 20.20 | 20.40 | 20.40 | 218,500 | 4,457,385.00 |
| November 05, 2019 | 20.75 | 20.80 | 20.60 | 20.80 | 20.73 | 225,100 | 4,666,550.00 |
| November 04, 2019 | 20.20 | 20.75 | 20.20 | 20.65 | 20.53 | 233,100 | 4,785,100.00 |
| October 31, 2019 | 20.40 | 20.50 | 20.25 | 20.25 | 20.30 | 103,500 | 2,100,960.00 |
| October 30, 2019 | 20.45 | 20.50 | 20.20 | 20.25 | 20.33 | 307,200 | 6,244,405.00 |
| October 29, 2019 | 20.55 | 20.60 | 20.30 | 20.35 | 20.40 | 181,200 | 3,695,830.00 |
| October 28, 2019 | 20.50 | 20.80 | 20.50 | 20.55 | 20.69 | 47,400 | 980,540.00 |
| October 25, 2019 | 20.90 | 20.90 | 20.50 | 20.55 | 20.55 | 21,800 | 447,995.00 |
| October 24, 2019 | 20.70 | 20.70 | 20.60 | 20.70 | 20.67 | 58,100 | 1,200,680.00 |
| October 23, 2019 | 20.90 | 20.90 | 20.55 | 20.80 | 20.68 | 47,600 | 984,515.00 |
| October 22, 2019 | 20.50 | 20.90 | 20.50 | 20.90 | 20.48 | 226,100 | 4,668,660.00 |
| October 21, 2019 | 20.45 | 20.80 | 20.20 | 20.60 | 20.48 | 528,800 | 10,830,210.00 |
| October 18, 2019 | 20.50 | 20.60 | 20.40 | 20.45 | 20.48 | 48,000 | 983,225.00 |
| October 17, 2019 | 20.70 | 20.70 | 20.30 | 20.30 | 20.48 | 134,500 | 2,753,980.00 |
| October 16, 2019 | 20.90 | 20.95 | 20.70 | 20.70 | 20.78 | 61,600 | 1,280,340.00 |
| October 15, 2019 | 20.60 | 21.30 | 20.50 | 20.90 | 20.88 | 200,200 | 4,179,220.00 |
| October 14, 2019 | 20.70 | 20.75 | 20.50 | 20.70 | 20.57 | 234,000 | 4,814,545.00 |
| October 11, 2019 | 20.40 | 20.80 | 20.00 | 20.50 | 20.51 | 463,300 | 9,502,360.00 |
| October 10, 2019 | 20.90 | 21.00 | 20.20 | 20.30 | 20.49 | 156,500 | 3,206,095.00 |
| October 09, 2019 | 20.70 | 20.85 | 20.50 | 20.80 | 20.73 | 126,600 | 2,623,805.00 |
| October 08, 2019 | 20.45 | 20.80 | 20.15 | 20.70 | 20.59 | 91,300 | 1,880,080.00 |
| October 07, 2019 | 20.55 | 20.55 | 20.10 | 20.45 | 20.33 | 68,500 | 1,392,740.00 |
| October 04, 2019 | 19.80 | 20.50 | 19.80 | 20.50 | 20.37 | 205,900 | 4,193,707.00 |
| October 03, 2019 | 19.90 | 20.30 | 19.78 | 20.20 | 20.08 | 386,300 | 7,756,071.00 |
| October 02, 2019 | 20.35 | 20.35 | 19.94 | 20.30 | 20.07 | 136,100 | 2,731,599.00 |
| October 01, 2019 | 20.10 | 20.40 | 20.10 | 20.40 | 20.30 | 97,200 | 1,973,480.00 |
| September 30, 2019 | 20.25 | 20.70 | 20.00 | 20.40 | 20.23 | 197,900 | 4,003,820.00 |
| September 27, 2019 | 20.45 | 20.50 | 20.10 | 20.25 | 20.24 | 54,000 | 1,093,155.00 |
| September 26, 2019 | 20.00 | 20.45 | 20.00 | 20.45 | 20.29 | 82,500 | 1,674,080.00 |
| September 25, 2019 | 21.00 | 21.00 | 19.78 | 19.84 | 20.05 | 535,900 | 10,746,128.00 |
| September 24, 2019 | 20.60 | 20.80 | 20.60 | 20.65 | 20.73 | 75,400 | 1,562,880.00 |
| September 23, 2019 | 20.60 | 20.85 | 20.50 | 20.60 | 20.65 | 293,400 | 6,060,000.00 |
| September 20, 2019 | 21.30 | 21.60 | 20.50 | 20.50 | 20.65 | 333,600 | 6,889,070.00 |
| September 19, 2019 | 21.20 | 21.60 | 21.20 | 21.30 | 21.36 | 29,200 | 623,635.00 |
| September 18, 2019 | 21.50 | 21.60 | 21.20 | 21.20 | 21.28 | 72,500 | 1,542,605.00 |
| September 17, 2019 | 21.60 | 21.60 | 21.20 | 21.30 | 21.34 | 190,100 | 4,057,285.00 |
| September 16, 2019 | 21.65 | 21.70 | 21.45 | 21.45 | 21.51 | 145,300 | 3,124,990.00 |
| September 13, 2019 | 21.45 | 21.75 | 21.45 | 21.70 | 21.68 | 196,300 | 4,255,035.00 |
| September 12, 2019 | 21.45 | 21.50 | 21.10 | 21.40 | 21.37 | 99,800 | 2,132,755.00 |
| September 11, 2019 | 21.40 | 21.50 | 21.40 | 21.45 | 21.48 | 109,300 | 2,347,600.00 |
| September 10, 2019 | 21.05 | 21.40 | 21.05 | 21.40 | 21.23 | 33,500 | 711,365.00 |
| September 09, 2019 | 21.50 | 21.50 | 21.05 | 21.05 | 21.18 | 162,000 | 3,430,365.00 |
| September 06, 2019 | 21.70 | 21.90 | 21.40 | 21.60 | 21.60 | 147,200 | 3,179,130.00 |
| September 05, 2019 | 22.00 | 22.00 | 21.50 | 21.50 | 21.69 | 180,800 | 3,921,455.00 |
| September 04, 2019 | 20.90 | 21.80 | 20.90 | 21.15 | 21.25 | 176,600 | 3,752,340.00 |
| September 03, 2019 | 21.25 | 21.30 | 20.90 | 20.90 | 21.08 | 977,200 | 20,600,020.00 |
| September 02, 2019 | 21.70 | 22.35 | 21.20 | 21.30 | 21.56 | 1,167,700 | 25,177,735.00 |
| August 30, 2019 | 21.75 | 22.20 | 21.60 | 21.65 | 21.85 | 1,121,800 | 24,511,915.00 |
| August 29, 2019 | 22.50 | 22.55 | 21.90 | 22.00 | 22.06 | 2,309,400 | 50,935,865.00 |
| August 28, 2019 | 22.90 | 22.90 | 22.50 | 22.50 | 22.56 | 1,120,500 | 25,278,335.00 |
| August 27, 2019 | 24.10 | 24.10 | 22.50 | 22.90 | 22.93 | 990,900 | 22,723,275.00 |
| August 23, 2019 | 23.60 | 23.65 | 23.00 | 23.15 | 23.13 | 205,400 | 4,750,410.00 |
| August 22, 2019 | 23.55 | 23.60 | 23.00 | 23.60 | 23.53 | 509,700 | 11,994,485.00 |
| August 20, 2019 | 23.40 | 23.60 | 23.00 | 23.55 | 23.33 | 149,300 | 3,483,275.00 |
| August 19, 2019 | 23.30 | 23.45 | 23.20 | 23.40 | 23.30 | 131,600 | 3,066,835.00 |
| August 16, 2019 | 22.90 | 23.30 | 22.30 | 23.30 | 22.86 | 307,900 | 7,037,340.00 |
| August 15, 2019 | 23.00 | 23.00 | 22.25 | 22.80 | 22.74 | 759,600 | 17,269,590.00 |
| August 14, 2019 | 23.00 | 23.40 | 22.60 | 23.00 | 23.10 | 198,800 | 4,592,070.00 |
| August 13, 2019 | 22.40 | 23.40 | 22.30 | 23.00 | 22.80 | 1,049,400 | 23,924,370.00 |
| August 09, 2019 | 24.00 | 24.00 | 22.25 | 23.00 | 22.92 | 1,693,100 | 38,804,970.00 |
| August 08, 2019 | 24.00 | 24.15 | 23.65 | 24.00 | 23.93 | 151,300 | 3,620,840.00 |
| August 07, 2019 | 24.00 | 24.35 | 23.90 | 24.00 | 24.03 | 139,400 | 3,350,100.00 |
| August 06, 2019 | 24.00 | 24.50 | 23.45 | 24.10 | 23.78 | 1,218,400 | 28,978,655.00 |
| August 05, 2019 | 24.65 | 24.80 | 23.80 | 24.50 | 24.16 | 384,500 | 9,290,850.00 |
| August 02, 2019 | 24.70 | 24.95 | 24.40 | 24.70 | 24.73 | 387,300 | 9,578,165.00 |
| August 01, 2019 | 24.30 | 24.70 | 23.95 | 24.50 | 24.29 | 559,500 | 13,592,635.00 |
| July 31, 2019 | 24.50 | 24.50 | 24.00 | 24.20 | 24.09 | 132,600 | 3,194,125.00 |
| July 30, 2019 | 23.90 | 24.80 | 23.80 | 24.50 | 24.41 | 397,600 | 9,705,055.00 |
| July 29, 2019 | 24.45 | 24.45 | 23.80 | 24.00 | 24.06 | 227,200 | 5,467,040.00 |
| July 26, 2019 | 24.50 | 24.50 | 23.60 | 24.50 | 24.01 | 667,300 | 16,022,180.00 |
| July 25, 2019 | 24.85 | 24.90 | 24.00 | 24.40 | 24.38 | 503,700 | 12,282,300.00 |
| July 24, 2019 | 24.70 | 25.00 | 24.55 | 24.90 | 24.85 | 213,700 | 5,311,160.00 |
| July 23, 2019 | 24.80 | 25.00 | 24.55 | 24.70 | 24.77 | 187,300 | 4,639,260.00 |
| July 22, 2019 | 25.05 | 25.25 | 24.70 | 24.70 | 24.88 | 243,500 | 6,058,220.00 |
| July 19, 2019 | 25.30 | 25.30 | 25.00 | 25.05 | 25.17 | 139,700 | 3,516,305.00 |
| July 18, 2019 | 25.20 | 25.25 | 24.85 | 25.20 | 25.10 | 103,200 | 2,589,900.00 |
| July 17, 2019 | 25.30 | 25.55 | 24.50 | 25.25 | 25.14 | 881,400 | 22,159,965.00 |
| July 16, 2019 | 25.30 | 25.50 | 25.15 | 25.30 | 25.33 | 326,100 | 8,258,775.00 |
| July 15, 2019 | 24.70 | 25.30 | 24.70 | 25.30 | 25.17 | 208,500 | 5,247,270.00 |
| July 12, 2019 | 24.70 | 25.10 | 24.60 | 24.70 | 24.95 | 244,300 | 6,095,495.00 |
| July 11, 2019 | 24.45 | 24.85 | 24.45 | 24.70 | 24.70 | 167,100 | 4,126,860.00 |
| July 10, 2019 | 24.45 | 24.50 | 24.05 | 24.45 | 24.22 | 374,700 | 9,074,555.00 |
| July 09, 2019 | 24.90 | 24.90 | 24.20 | 24.45 | 24.42 | 294,600 | 7,194,505.00 |
| July 08, 2019 | 25.00 | 25.00 | 24.65 | 24.90 | 24.78 | 210,100 | 5,205,755.00 |
| July 05, 2019 | 25.20 | 25.50 | 24.90 | 25.20 | 25.23 | 410,000 | 10,342,710.00 |
| July 04, 2019 | 25.40 | 25.45 | 25.10 | 25.20 | 25.19 | 107,100 | 2,697,625.00 |
| July 03, 2019 | 25.20 | 25.85 | 25.20 | 25.40 | 25.53 | 351,500 | 8,972,230.00 |
| July 02, 2019 | 24.15 | 25.20 | 24.15 | 25.20 | 24.81 | 408,300 | 10,131,485.00 |
| July 01, 2019 | 24.55 | 24.95 | 24.10 | 24.10 | 24.35 | 544,800 | 13,266,715.00 |
| June 28, 2019 | 24.65 | 25.00 | 24.50 | 24.50 | 24.67 | 425,400 | 10,494,450.00 |
| June 27, 2019 | 25.00 | 25.25 | 24.65 | 24.80 | 24.92 | 652,600 | 16,265,140.00 |
| June 26, 2019 | 25.10 | 25.50 | 24.80 | 25.00 | 25.09 | 681,500 | 17,100,425.00 |
| June 25, 2019 | 25.95 | 25.95 | 25.10 | 25.20 | 25.53 | 355,800 | 9,085,150.00 |
| June 24, 2019 | 26.35 | 26.35 | 25.80 | 25.80 | 25.98 | 439,000 | 11,405,740.00 |
| June 21, 2019 | 25.50 | 26.45 | 24.90 | 26.45 | 25.74 | 1,676,900 | 43,155,375.00 |
| June 20, 2019 | 26.00 | 26.05 | 25.50 | 25.80 | 25.69 | 209,900 | 5,392,290.00 |
| June 19, 2019 | 26.10 | 26.30 | 25.60 | 25.95 | 25.91 | 444,900 | 11,527,745.00 |
| June 18, 2019 | 25.90 | 26.15 | 25.80 | 25.95 | 25.93 | 303,300 | 7,864,785.00 |
| June 17, 2019 | 25.95 | 26.00 | 25.60 | 25.85 | 25.83 | 460,100 | 11,885,460.00 |
| June 14, 2019 | 26.50 | 26.55 | 25.90 | 26.10 | 26.08 | 608,300 | 15,866,115.00 |
| June 13, 2019 | 26.50 | 26.95 | 25.80 | 26.45 | 26.49 | 1,699,800 | 45,022,530.00 |
| June 11, 2019 | 26.20 | 26.95 | 26.20 | 26.50 | 26.55 | 1,445,800 | 38,381,100.00 |
| June 10, 2019 | 25.85 | 26.20 | 25.85 | 26.00 | 26.03 | 1,147,500 | 29,866,750.00 |
| June 07, 2019 | 25.95 | 26.00 | 25.55 | 25.80 | 25.80 | 329,600 | 8,503,530.00 |
| June 06, 2019 | 26.00 | 26.35 | 25.50 | 26.00 | 25.96 | 683,800 | 17,752,985.00 |
| June 04, 2019 | 26.00 | 26.00 | 25.40 | 25.90 | 25.71 | 465,000 | 11,954,860.00 |
| June 03, 2019 | 25.50 | 26.20 | 25.40 | 26.00 | 25.91 | 1,118,600 | 28,987,810.00 |
| May 31, 2019 | 24.90 | 25.65 | 24.75 | 25.40 | 25.33 | 563,500 | 14,271,300.00 |
| May 30, 2019 | 25.15 | 25.25 | 24.70 | 24.80 | 24.83 | 684,500 | 16,997,685.00 |
| May 29, 2019 | 25.25 | 25.40 | 25.00 | 25.15 | 25.18 | 581,400 | 14,640,530.00 |
| May 28, 2019 | 23.95 | 25.40 | 23.95 | 25.40 | 24.90 | 1,437,600 | 35,803,035.00 |
| May 27, 2019 | 24.10 | 24.10 | 23.75 | 23.90 | 23.89 | 271,600 | 6,489,420.00 |
| May 24, 2019 | 24.15 | 24.20 | 23.20 | 24.10 | 23.65 | 899,600 | 21,278,805.00 |
| May 23, 2019 | 24.80 | 24.80 | 24.05 | 24.15 | 24.24 | 214,800 | 5,207,550.00 |
| May 22, 2019 | 24.25 | 24.80 | 24.25 | 24.50 | 24.53 | 248,100 | 6,085,155.00 |
| May 21, 2019 | 24.50 | 24.60 | 23.70 | 24.20 | 24.06 | 940,900 | 22,639,145.00 |
| May 20, 2019 | 25.60 | 25.65 | 24.50 | 24.50 | 24.84 | 472,300 | 11,733,740.00 |
| May 17, 2019 | 25.70 | 26.35 | 25.20 | 25.60 | 25.84 | 1,175,100 | 30,369,715.00 |
| May 16, 2019 | 23.85 | 25.70 | 23.85 | 25.40 | 24.79 | 2,120,300 | 52,559,670.00 |
| May 15, 2019 | 24.20 | 24.80 | 23.65 | 23.85 | 23.96 | 744,000 | 17,828,890.00 |
| May 14, 2019 | 23.60 | 24.30 | 22.50 | 24.15 | 23.45 | 2,089,900 | 49,014,635.00 |
| May 10, 2019 | 25.50 | 26.35 | 23.20 | 23.65 | 24.33 | 2,391,800 | 58,183,625.00 |
| May 09, 2019 | 25.60 | 26.40 | 25.25 | 25.50 | 25.81 | 526,600 | 13,591,740.00 |
| May 08, 2019 | 26.45 | 26.45 | 25.25 | 25.60 | 25.60 | 932,000 | 23,854,975.00 |
| May 07, 2019 | 25.95 | 26.70 | 25.40 | 26.45 | 26.13 | 900,900 | 23,543,145.00 |
| May 06, 2019 | 27.00 | 27.05 | 26.00 | 26.00 | 26.38 | 1,630,000 | 43,001,295.00 |
| May 03, 2019 | 26.65 | 27.30 | 26.60 | 27.05 | 27.02 | 1,245,800 | 33,660,735.00 |
| May 02, 2019 | 25.25 | 27.00 | 25.25 | 26.25 | 26.49 | 2,396,800 | 63,502,715.00 |
| April 30, 2019 | 25.75 | 25.85 | 25.20 | 25.20 | 25.54 | 404,600 | 10,334,150.00 |
| April 29, 2019 | 25.30 | 25.70 | 25.10 | 25.70 | 25.49 | 459,600 | 11,717,490.00 |
| April 26, 2019 | 25.70 | 25.85 | 25.10 | 25.40 | 25.43 | 785,900 | 19,984,895.00 |
| April 25, 2019 | 25.85 | 26.00 | 25.40 | 25.70 | 25.71 | 645,200 | 16,589,325.00 |
| April 24, 2019 | 25.05 | 25.80 | 25.05 | 25.80 | 25.58 | 1,515,400 | 38,771,110.00 |
| April 23, 2019 | 25.10 | 25.20 | 24.70 | 25.00 | 25.02 | 1,315,400 | 32,913,600.00 |
| April 22, 2019 | 25.00 | 25.45 | 24.10 | 25.00 | 24.96 | 701,800 | 17,513,485.00 |
| April 17, 2019 | 24.70 | 25.50 | 24.30 | 24.85 | 24.92 | 1,930,600 | 48,114,045.00 |
| April 16, 2019 | 23.70 | 24.80 | 23.60 | 24.45 | 24.34 | 2,066,300 | 50,302,110.00 |
| April 15, 2019 | 23.40 | 24.00 | 23.40 | 23.70 | 23.73 | 659,400 | 15,649,095.00 |
| April 12, 2019 | 23.50 | 24.00 | 23.25 | 23.25 | 23.53 | 301,800 | 7,102,620.00 |
| April 11, 2019 | 23.25 | 23.65 | 23.10 | 23.50 | 23.38 | 453,800 | 10,609,710.00 |
| April 10, 2019 | 23.00 | 24.10 | 23.00 | 23.25 | 23.61 | 1,420,200 | 33,533,650.00 |
| April 08, 2019 | 22.40 | 23.35 | 22.40 | 22.95 | 22.88 | 378,100 | 8,652,500.00 |
| April 05, 2019 | 22.80 | 22.80 | 22.35 | 22.40 | 22.48 | 1,065,800 | 23,956,450.00 |
| April 04, 2019 | 23.25 | 23.35 | 22.65 | 22.80 | 22.92 | 442,900 | 10,150,525.00 |
| April 03, 2019 | 23.65 | 23.80 | 22.65 | 23.25 | 23.20 | 474,200 | 11,000,360.00 |
| April 02, 2019 | 23.50 | 23.80 | 23.35 | 23.65 | 23.61 | 1,270,700 | 30,001,675.00 |
| April 01, 2019 | 22.80 | 23.75 | 22.80 | 23.50 | 23.44 | 1,510,000 | 35,401,810.00 |
| March 29, 2019 | 22.75 | 23.05 | 22.55 | 22.80 | 22.84 | 526,300 | 12,022,480.00 |
| March 28, 2019 | 22.80 | 22.90 | 22.50 | 22.75 | 22.75 | 193,300 | 4,398,165.00 |
| March 27, 2019 | 23.00 | 23.30 | 22.15 | 22.80 | 22.84 | 698,900 | 15,965,570.00 |
| March 26, 2019 | 22.30 | 23.00 | 22.10 | 22.80 | 22.76 | 456,800 | 10,398,955.00 |
| March 25, 2019 | 22.50 | 22.65 | 22.00 | 22.40 | 22.23 | 456,500 | 10,148,715.00 |
| March 22, 2019 | 22.75 | 22.90 | 22.25 | 22.50 | 22.51 | 608,700 | 13,700,240.00 |
| March 21, 2019 | 22.35 | 23.10 | 22.35 | 22.90 | 22.84 | 1,651,500 | 37,725,615.00 |
| March 20, 2019 | 21.15 | 22.50 | 21.10 | 22.20 | 22.06 | 1,494,100 | 32,966,615.00 |
| March 19, 2019 | 21.00 | 21.80 | 21.00 | 21.00 | 21.39 | 684,600 | 14,642,280.00 |
| March 18, 2019 | 20.80 | 21.20 | 20.80 | 21.10 | 20.97 | 121,600 | 2,550,390.00 |
| March 15, 2019 | 21.25 | 21.45 | 20.75 | 20.85 | 21.12 | 174,600 | 3,688,165.00 |
| March 14, 2019 | 21.05 | 21.40 | 20.75 | 21.25 | 21.22 | 266,200 | 5,647,815.00 |
| March 13, 2019 | 20.30 | 21.30 | 20.30 | 21.05 | 20.91 | 266,900 | 5,580,555.00 |
| March 12, 2019 | 20.80 | 21.20 | 20.25 | 20.25 | 20.68 | 761,200 | 15,742,035.00 |
| March 11, 2019 | 21.40 | 21.65 | 20.80 | 20.85 | 20.98 | 534,000 | 11,201,755.00 |
| March 08, 2019 | 21.60 | 22.00 | 21.40 | 21.50 | 21.65 | 426,400 | 9,233,145.00 |
| March 07, 2019 | 21.40 | 21.60 | 21.40 | 21.60 | 21.48 | 194,500 | 4,178,285.00 |
| March 06, 2019 | 21.30 | 21.50 | 21.30 | 21.40 | 21.44 | 112,200 | 2,405,945.00 |
| March 05, 2019 | 20.95 | 21.50 | 20.90 | 21.30 | 21.30 | 202,300 | 4,309,005.00 |
| March 04, 2019 | 21.00 | 21.05 | 20.60 | 20.80 | 20.88 | 530,800 | 11,085,610.00 |
| March 01, 2019 | 21.60 | 21.65 | 21.05 | 21.10 | 21.22 | 321,400 | 6,819,400.00 |
| February 28, 2019 | 21.50 | 21.60 | 21.00 | 21.60 | 21.35 | 480,600 | 10,258,515.00 |
| February 27, 2019 | 22.40 | 22.50 | 21.40 | 21.50 | 21.73 | 764,200 | 16,604,455.00 |
| February 26, 2019 | 22.40 | 22.60 | 22.35 | 22.35 | 22.46 | 226,700 | 5,091,415.00 |
| February 22, 2019 | 22.35 | 22.75 | 22.35 | 22.40 | 22.47 | 175,500 | 3,944,025.00 |
| February 21, 2019 | 22.80 | 22.80 | 22.35 | 22.35 | 22.54 | 391,200 | 8,816,260.00 |
| February 20, 2019 | 23.00 | 23.15 | 22.80 | 22.80 | 22.92 | 258,200 | 5,918,595.00 |
| February 19, 2019 | 22.85 | 23.45 | 22.85 | 22.90 | 22.89 | 2,847,200 | 65,183,675.00 |
| February 18, 2019 | 22.50 | 23.10 | 22.50 | 22.85 | 22.80 | 371,100 | 8,460,935.00 |
| February 15, 2019 | 22.50 | 22.85 | 22.45 | 22.45 | 22.52 | 383,200 | 8,630,860.00 |
| February 14, 2019 | 22.30 | 22.80 | 22.30 | 22.45 | 22.54 | 448,600 | 10,109,600.00 |
| February 13, 2019 | 22.10 | 22.50 | 21.75 | 22.20 | 22.05 | 767,800 | 16,931,725.00 |
| February 12, 2019 | 23.05 | 23.25 | 22.00 | 22.05 | 22.30 | 1,384,400 | 30,876,095.00 |
| February 11, 2019 | 23.90 | 24.15 | 23.00 | 23.00 | 23.54 | 1,167,200 | 27,473,200.00 |
| February 08, 2019 | 23.20 | 24.40 | 22.95 | 23.90 | 23.77 | 1,208,300 | 28,719,550.00 |
| February 07, 2019 | 23.15 | 23.70 | 22.70 | 23.20 | 23.38 | 1,576,900 | 36,868,090.00 |
| February 06, 2019 | 22.30 | 23.25 | 22.20 | 23.10 | 22.98 | 2,301,800 | 52,890,975.00 |
| February 04, 2019 | 21.55 | 22.40 | 21.55 | 22.00 | 22.04 | 1,989,700 | 43,849,955.00 |
| February 01, 2019 | 20.45 | 21.80 | 20.45 | 21.50 | 21.11 | 2,621,300 | 55,344,995.00 |
| January 31, 2019 | 20.60 | 20.95 | 20.35 | 20.45 | 20.47 | 1,647,900 | 33,726,655.00 |
| January 30, 2019 | 20.75 | 20.75 | 20.35 | 20.50 | 20.49 | 882,100 | 18,074,985.00 |
| January 29, 2019 | 20.95 | 20.95 | 20.40 | 20.65 | 20.72 | 426,600 | 8,838,110.00 |
| January 28, 2019 | 20.85 | 21.50 | 20.85 | 20.95 | 21.13 | 826,800 | 17,471,090.00 |
| January 25, 2019 | 20.45 | 20.95 | 20.45 | 20.80 | 20.77 | 341,700 | 7,096,005.00 |
| January 24, 2019 | 20.40 | 20.75 | 20.40 | 20.40 | 20.50 | 417,000 | 8,547,435.00 |
| January 23, 2019 | 20.70 | 20.95 | 20.20 | 20.40 | 20.45 | 810,100 | 16,563,180.00 |
| January 22, 2019 | 20.95 | 21.50 | 20.70 | 20.70 | 20.96 | 517,800 | 10,852,950.00 |
| January 21, 2019 | 21.40 | 21.40 | 20.90 | 20.95 | 21.04 | 325,000 | 6,838,260.00 |
| January 18, 2019 | 20.85 | 21.50 | 20.65 | 21.35 | 21.04 | 672,900 | 14,156,235.00 |
| January 17, 2019 | 21.95 | 22.20 | 20.80 | 20.85 | 21.24 | 1,020,000 | 21,669,130.00 |
| January 16, 2019 | 21.60 | 22.20 | 21.60 | 21.80 | 21.95 | 1,046,000 | 22,959,460.00 |
| January 15, 2019 | 21.40 | 22.50 | 21.40 | 21.55 | 21.92 | 1,846,800 | 40,490,080.00 |
| January 14, 2019 | 20.80 | 21.50 | 20.50 | 21.40 | 21.21 | 695,900 | 14,758,945.00 |
| January 11, 2019 | 21.35 | 21.35 | 20.50 | 20.80 | 20.88 | 878,800 | 18,348,355.00 |
| January 10, 2019 | 21.60 | 22.20 | 21.35 | 21.40 | 21.83 | 2,628,700 | 57,379,815.00 |
| January 09, 2019 | 20.40 | 21.45 | 20.40 | 21.45 | 21.15 | 1,887,300 | 39,925,090.00 |
| January 08, 2019 | 21.00 | 21.35 | 20.15 | 20.40 | 20.54 | 1,500,800 | 30,833,685.00 |
| January 07, 2019 | 19.90 | 21.25 | 19.84 | 20.85 | 20.93 | 2,707,200 | 56,650,817.00 |
| January 04, 2019 | 18.28 | 20.25 | 18.22 | 19.54 | 19.51 | 2,836,500 | 55,345,415.00 |
| January 03, 2019 | 18.00 | 18.48 | 18.00 | 18.22 | 18.26 | 394,300 | 7,199,364.00 |
| January 02, 2019 | 18.00 | 18.20 | 17.74 | 17.88 | 17.95 | 433,500 | 7,782,516.00 |
| December 28, 2018 | 17.80 | 17.96 | 17.80 | 17.84 | 17.89 | 419,900 | 7,512,128.00 |
| December 27, 2018 | 17.64 | 18.00 | 17.60 | 17.78 | 17.82 | 197,200 | 3,513,618.00 |
| December 26, 2018 | 18.02 | 18.02 | 17.58 | 17.64 | 17.85 | 564,600 | 10,077,360.00 |
| December 21, 2018 | 18.38 | 18.50 | 18.02 | 18.02 | 18.21 | 499,400 | 9,096,288.00 |
| December 20, 2018 | 18.80 | 18.90 | 18.36 | 18.38 | 18.56 | 330,400 | 6,132,004.00 |
| December 19, 2018 | 18.02 | 18.76 | 17.80 | 18.76 | 18.20 | 541,700 | 9,857,822.00 |
| December 18, 2018 | 18.60 | 18.60 | 18.02 | 18.10 | 18.21 | 272,700 | 4,966,770.00 |
| December 17, 2018 | 18.24 | 18.98 | 18.24 | 18.54 | 18.65 | 538,800 | 10,048,106.00 |
| December 14, 2018 | 17.80 | 18.70 | 17.80 | 18.18 | 18.20 | 747,200 | 13,599,442.00 |
| December 13, 2018 | 17.56 | 18.00 | 17.56 | 17.78 | 17.79 | 377,400 | 6,712,096.00 |
| December 12, 2018 | 17.56 | 17.72 | 17.52 | 17.56 | 17.59 | 157,900 | 2,778,038.00 |
| December 11, 2018 | 17.50 | 17.72 | 17.50 | 17.56 | 17.59 | 65,100 | 1,145,186.00 |
| December 10, 2018 | 17.70 | 17.78 | 17.50 | 17.50 | 17.60 | 283,000 | 4,981,952.00 |
| December 07, 2018 | 18.22 | 18.22 | 17.66 | 17.70 | 17.95 | 388,400 | 6,972,650.00 |
| December 06, 2018 | 18.30 | 18.40 | 18.20 | 18.22 | 18.29 | 153,900 | 2,815,542.00 |
| December 05, 2018 | 18.36 | 18.38 | 18.20 | 18.30 | 18.29 | 152,600 | 2,791,746.00 |
| December 04, 2018 | 17.96 | 18.78 | 17.96 | 18.38 | 18.40 | 319,200 | 5,871,706.00 |
| December 03, 2018 | 18.22 | 18.34 | 17.92 | 17.92 | 18.05 | 152,000 | 2,743,152.00 |
| November 29, 2018 | 18.10 | 18.30 | 18.10 | 18.20 | 18.20 | 324,800 | 5,910,286.00 |
| November 28, 2018 | 18.08 | 18.14 | 18.02 | 18.10 | 18.10 | 225,300 | 4,077,066.00 |
| November 27, 2018 | 17.98 | 18.02 | 17.92 | 18.00 | 17.99 | 119,700 | 2,153,690.00 |
| November 26, 2018 | 17.86 | 18.28 | 17.84 | 17.98 | 18.13 | 237,300 | 4,303,308.00 |
| November 23, 2018 | 18.08 | 18.10 | 17.80 | 17.84 | 17.91 | 363,200 | 6,506,150.00 |
| November 22, 2018 | 18.10 | 18.14 | 18.02 | 18.06 | 18.05 | 284,400 | 5,133,902.00 |
| November 21, 2018 | 18.30 | 18.30 | 18.10 | 18.10 | 18.15 | 307,400 | 5,580,572.00 |
| November 20, 2018 | 18.86 | 18.86 | 18.30 | 18.36 | 18.57 | 397,100 | 7,374,460.00 |
| November 19, 2018 | 18.10 | 19.44 | 18.02 | 18.88 | 18.66 | 641,100 | 11,962,960.00 |
| November 16, 2018 | 17.30 | 18.10 | 17.20 | 18.10 | 17.89 | 1,281,700 | 22,925,220.00 |
| November 15, 2018 | 17.30 | 17.30 | 17.14 | 17.20 | 17.18 | 439,100 | 7,544,424.00 |
| November 14, 2018 | 17.50 | 17.50 | 17.14 | 17.30 | 17.29 | 507,500 | 8,772,316.00 |
| November 13, 2018 | 18.00 | 18.00 | 17.48 | 17.48 | 17.66 | 622,900 | 11,000,628.00 |
| November 12, 2018 | 18.50 | 18.50 | 17.96 | 18.00 | 18.03 | 556,500 | 10,036,086.00 |
| November 09, 2018 | 18.60 | 18.60 | 18.22 | 18.52 | 18.29 | 131,800 | 2,410,666.00 |
| November 08, 2018 | 18.66 | 18.66 | 18.46 | 18.52 | 18.51 | 540,000 | 9,996,976.00 |
| November 07, 2018 | 19.46 | 19.46 | 18.60 | 18.66 | 18.88 | 356,200 | 6,725,558.00 |
| November 06, 2018 | 19.34 | 19.98 | 19.34 | 19.48 | 19.53 | 98,900 | 1,931,478.00 |
| November 05, 2018 | 19.20 | 19.40 | 19.10 | 19.34 | 19.24 | 129,900 | 2,498,954.00 |
| October 31, 2018 | 19.30 | 19.30 | 18.52 | 19.20 | 19.12 | 420,900 | 8,046,626.00 |
| October 30, 2018 | 19.34 | 20.00 | 19.24 | 19.24 | 19.58 | 164,400 | 3,218,200.00 |
| October 29, 2018 | 19.32 | 19.68 | 19.28 | 19.34 | 19.31 | 278,700 | 5,382,570.00 |
| October 26, 2018 | 19.40 | 19.40 | 19.30 | 19.30 | 19.34 | 1,960,100 | 37,905,068.00 |
| October 25, 2018 | 19.70 | 19.70 | 19.40 | 19.40 | 19.48 | 709,300 | 13,818,664.00 |
| October 24, 2018 | 19.80 | 20.00 | 19.62 | 19.78 | 19.81 | 119,600 | 2,369,708.00 |
| October 23, 2018 | 20.40 | 20.60 | 19.68 | 19.70 | 20.11 | 467,500 | 9,401,672.00 |
| October 22, 2018 | 20.15 | 21.35 | 20.15 | 20.25 | 20.28 | 2,897,500 | 58,775,595.00 |
| October 19, 2018 | 20.00 | 20.20 | 19.86 | 20.15 | 20.02 | 280,900 | 5,623,254.00 |
| October 18, 2018 | 19.46 | 19.90 | 18.48 | 19.86 | 19.48 | 1,024,100 | 19,951,232.00 |
| October 17, 2018 | 18.50 | 19.68 | 18.50 | 19.10 | 19.45 | 562,100 | 10,932,336.00 |
| October 16, 2018 | 18.10 | 18.56 | 18.02 | 18.46 | 18.37 | 470,900 | 8,648,852.00 |
| October 15, 2018 | 18.20 | 18.40 | 18.02 | 18.02 | 18.20 | 349,400 | 6,358,132.00 |
| October 12, 2018 | 18.00 | 18.48 | 17.84 | 17.94 | 18.03 | 313,700 | 5,655,784.00 |
| October 11, 2018 | 18.62 | 18.62 | 17.90 | 18.00 | 18.04 | 519,300 | 9,370,756.00 |
| October 10, 2018 | 19.30 | 19.38 | 18.70 | 18.70 | 18.94 | 379,700 | 7,168,958.00 |
| October 09, 2018 | 19.38 | 19.40 | 18.96 | 19.30 | 19.05 | 661,000 | 12,595,072.00 |
| October 08, 2018 | 19.54 | 19.54 | 19.36 | 19.38 | 19.41 | 297,900 | 5,781,446.00 |
| October 05, 2018 | 19.52 | 19.80 | 19.48 | 19.48 | 19.52 | 301,500 | 5,886,766.00 |
| October 04, 2018 | 20.00 | 20.50 | 19.52 | 19.54 | 19.85 | 771,100 | 15,309,266.00 |
| October 03, 2018 | 19.30 | 20.00 | 19.30 | 19.84 | 19.72 | 251,700 | 4,963,532.00 |
| October 02, 2018 | 19.20 | 19.50 | 19.20 | 19.26 | 19.27 | 262,100 | 5,050,392.00 |
| October 01, 2018 | 19.38 | 19.96 | 19.00 | 19.16 | 19.13 | 270,300 | 5,171,228.00 |
| September 28, 2018 | 19.00 | 20.25 | 18.72 | 19.50 | 19.42 | 711,700 | 13,819,843.00 |
| September 27, 2018 | 19.62 | 20.20 | 18.60 | 19.00 | 19.17 | 1,032,500 | 19,789,280.00 |
| September 26, 2018 | 21.30 | 21.30 | 19.50 | 19.62 | 20.19 | 1,672,800 | 33,780,959.00 |
| September 25, 2018 | 21.75 | 21.75 | 21.10 | 21.30 | 21.25 | 480,400 | 10,206,700.00 |
| September 24, 2018 | 21.10 | 22.00 | 21.10 | 21.50 | 21.60 | 267,700 | 5,782,585.00 |
| September 21, 2018 | 21.30 | 22.00 | 21.05 | 21.05 | 21.07 | 11,287,300 | 237,772,400.00 |
| September 20, 2018 | 22.60 | 22.60 | 21.45 | 21.45 | 21.64 | 2,335,700 | 50,541,450.00 |
| September 19, 2018 | 21.10 | 22.90 | 21.00 | 21.85 | 21.62 | 481,500 | 10,409,480.00 |
| September 18, 2018 | 22.65 | 22.65 | 20.80 | 21.10 | 21.98 | 466,200 | 10,248,065.00 |
| September 17, 2018 | 22.75 | 23.15 | 22.65 | 22.65 | 22.77 | 91,700 | 2,087,610.00 |
| September 14, 2018 | 23.05 | 23.30 | 22.60 | 22.75 | 22.79 | 476,000 | 10,848,325.00 |
| September 13, 2018 | 23.90 | 23.95 | 22.95 | 23.00 | 23.26 | 593,800 | 13,812,420.00 |
| September 12, 2018 | 23.75 | 24.20 | 23.65 | 23.85 | 23.86 | 273,100 | 6,516,425.00 |
| September 11, 2018 | 24.50 | 24.50 | 23.70 | 23.80 | 23.91 | 274,300 | 6,559,615.00 |
| September 10, 2018 | 24.50 | 24.55 | 24.15 | 24.25 | 24.30 | 313,700 | 7,621,960.00 |
| September 07, 2018 | 24.55 | 25.50 | 24.30 | 24.50 | 24.75 | 446,300 | 11,045,700.00 |
| September 06, 2018 | 25.15 | 25.25 | 24.55 | 24.55 | 24.79 | 629,100 | 15,595,955.00 |
| September 05, 2018 | 25.35 | 25.55 | 25.15 | 25.20 | 25.28 | 266,800 | 6,744,370.00 |
| September 04, 2018 | 25.60 | 25.70 | 25.35 | 25.45 | 25.53 | 183,400 | 4,682,305.00 |
| September 03, 2018 | 25.50 | 25.80 | 25.35 | 25.65 | 25.53 | 155,300 | 3,964,080.00 |
| August 31, 2018 | 25.80 | 26.00 | 25.35 | 25.50 | 25.48 | 613,900 | 15,645,020.00 |
| August 30, 2018 | 26.10 | 26.30 | 25.30 | 25.80 | 25.64 | 895,200 | 22,952,150.00 |
| August 29, 2018 | 26.50 | 26.50 | 26.00 | 26.10 | 26.12 | 334,100 | 8,728,105.00 |
| August 28, 2018 | 26.40 | 26.95 | 26.10 | 26.30 | 26.48 | 218,900 | 5,795,990.00 |
| August 24, 2018 | 26.95 | 26.95 | 26.10 | 26.45 | 26.46 | 265,900 | 7,036,375.00 |
| August 23, 2018 | 26.85 | 27.00 | 26.70 | 26.90 | 26.83 | 213,700 | 5,734,575.00 |
| August 22, 2018 | 27.30 | 27.45 | 26.85 | 26.85 | 27.00 | 334,000 | 9,017,330.00 |
| August 20, 2018 | 26.70 | 28.00 | 26.60 | 27.40 | 27.24 | 451,700 | 12,305,720.00 |
| August 17, 2018 | 26.50 | 26.85 | 26.45 | 26.70 | 26.68 | 115,000 | 3,068,550.00 |
| August 16, 2018 | 26.65 | 26.85 | 26.20 | 26.45 | 26.48 | 275,100 | 7,283,890.00 |
| August 15, 2018 | 26.80 | 27.25 | 26.60 | 26.70 | 26.84 | 148,000 | 3,972,995.00 |
| August 14, 2018 | 26.90 | 26.90 | 26.20 | 26.70 | 26.60 | 375,800 | 9,996,585.00 |
| August 13, 2018 | 28.00 | 28.00 | 26.80 | 26.90 | 27.20 | 668,600 | 18,188,285.00 |
| August 10, 2018 | 27.50 | 28.65 | 27.25 | 28.00 | 28.32 | 1,705,100 | 48,289,960.00 |
| August 09, 2018 | 27.25 | 28.00 | 27.25 | 27.50 | 27.68 | 354,500 | 9,811,495.00 |
| August 08, 2018 | 27.10 | 28.00 | 27.00 | 27.20 | 27.57 | 422,300 | 11,642,595.00 |
| August 07, 2018 | 26.80 | 27.10 | 26.60 | 27.00 | 26.88 | 231,700 | 6,228,035.00 |
| August 06, 2018 | 26.95 | 27.05 | 26.55 | 26.70 | 26.82 | 293,800 | 7,880,555.00 |
| August 03, 2018 | 28.00 | 28.70 | 26.25 | 26.90 | 27.64 | 1,453,200 | 40,163,410.00 |
| August 02, 2018 | 26.45 | 28.30 | 26.10 | 27.80 | 27.43 | 1,897,000 | 52,043,020.00 |
| August 01, 2018 | 26.00 | 26.40 | 25.95 | 26.40 | 26.17 | 433,300 | 11,338,720.00 |
| July 31, 2018 | 26.00 | 26.20 | 25.95 | 25.95 | 26.05 | 826,400 | 21,525,665.00 |
| July 30, 2018 | 26.30 | 26.30 | 25.90 | 26.00 | 25.98 | 1,444,900 | 37,543,920.00 |
| July 27, 2018 | 26.30 | 26.30 | 25.95 | 26.30 | 26.08 | 1,045,100 | 27,251,365.00 |
| July 26, 2018 | 25.95 | 26.50 | 25.95 | 26.15 | 26.10 | 347,100 | 9,060,765.00 |
| July 25, 2018 | 26.15 | 26.95 | 25.95 | 25.95 | 26.19 | 1,029,000 | 26,948,680.00 |
| July 24, 2018 | 25.50 | 26.15 | 25.25 | 26.15 | 25.87 | 502,900 | 13,009,085.00 |
| July 23, 2018 | 25.10 | 25.50 | 25.10 | 25.25 | 25.31 | 174,500 | 4,416,990.00 |
| July 20, 2018 | 25.00 | 25.25 | 25.00 | 25.10 | 25.12 | 739,100 | 18,565,180.00 |
| July 19, 2018 | 25.15 | 25.15 | 24.95 | 25.00 | 24.99 | 813,600 | 20,330,020.00 |
| July 18, 2018 | 25.05 | 25.50 | 25.00 | 25.15 | 25.05 | 615,500 | 15,417,865.00 |
| July 17, 2018 | 25.25 | 25.25 | 25.05 | 25.05 | 25.08 | 1,098,700 | 27,556,965.00 |
| July 16, 2018 | 25.40 | 25.50 | 25.25 | 25.25 | 25.29 | 339,400 | 8,584,000.00 |
| July 13, 2018 | 26.00 | 26.10 | 25.35 | 25.35 | 25.76 | 1,643,900 | 42,343,965.00 |
| July 12, 2018 | 25.50 | 25.70 | 25.05 | 25.05 | 25.17 | 1,159,000 | 29,175,065.00 |
| July 11, 2018 | 25.20 | 26.30 | 25.10 | 25.50 | 25.68 | 1,472,900 | 37,831,300.00 |
| July 10, 2018 | 25.25 | 25.45 | 25.15 | 25.30 | 25.29 | 341,800 | 8,644,205.00 |
| July 09, 2018 | 25.50 | 25.95 | 25.25 | 25.30 | 25.44 | 471,800 | 12,003,425.00 |
| July 06, 2018 | 25.50 | 25.50 | 25.25 | 25.35 | 25.33 | 301,500 | 7,635,650.00 |
| July 05, 2018 | 25.30 | 25.60 | 25.25 | 25.40 | 25.41 | 346,800 | 8,811,685.00 |
| July 04, 2018 | 25.25 | 25.80 | 25.10 | 25.25 | 25.30 | 762,100 | 19,280,165.00 |
| July 03, 2018 | 26.05 | 26.15 | 24.95 | 25.05 | 25.45 | 1,144,700 | 29,138,295.00 |
| July 02, 2018 | 26.10 | 27.20 | 24.85 | 25.30 | 26.05 | 1,950,600 | 50,819,945.00 |
| June 29, 2018 | 26.00 | 27.90 | 25.50 | 25.50 | 26.49 | 3,535,000 | 93,654,700.00 |
| June 28, 2018 | 24.95 | 26.45 | 24.20 | 24.40 | 25.36 | 3,061,100 | 77,617,760.00 |
| June 27, 2018 | 23.80 | 24.85 | 23.75 | 24.45 | 24.34 | 778,700 | 18,952,540.00 |
| June 26, 2018 | 24.55 | 25.10 | 23.00 | 23.75 | 23.99 | 850,500 | 20,407,310.00 |
| June 25, 2018 | 24.50 | 25.30 | 23.50 | 24.60 | 24.55 | 1,351,700 | 33,188,320.00 |
| June 22, 2018 | 23.00 | 24.50 | 21.00 | 24.10 | 22.50 | 2,540,200 | 57,147,835.00 |
| June 21, 2018 | 25.00 | 25.00 | 22.95 | 23.30 | 23.98 | 500,000 | 11,992,190.00 |
| June 20, 2018 | 25.25 | 25.85 | 25.05 | 25.15 | 25.20 | 265,000 | 6,678,600.00 |
| June 19, 2018 | 25.85 | 25.85 | 24.85 | 25.25 | 25.15 | 431,500 | 10,854,000.00 |
| June 18, 2018 | 27.10 | 27.10 | 25.90 | 25.90 | 26.25 | 611,900 | 16,064,235.00 |
| June 14, 2018 | 27.00 | 27.55 | 26.95 | 27.10 | 27.13 | 901,400 | 24,453,885.00 |
| June 13, 2018 | 27.60 | 27.80 | 27.00 | 27.00 | 27.33 | 961,000 | 26,261,745.00 |
| June 11, 2018 | 27.80 | 28.30 | 27.60 | 27.85 | 27.91 | 383,600 | 10,706,990.00 |
| June 08, 2018 | 28.00 | 28.50 | 27.55 | 27.90 | 28.02 | 1,204,800 | 33,759,405.00 |
| June 07, 2018 | 29.20 | 29.20 | 28.00 | 28.00 | 28.26 | 1,225,400 | 34,635,530.00 |
| June 06, 2018 | 28.75 | 30.00 | 28.50 | 28.75 | 28.99 | 676,200 | 19,599,840.00 |
| June 05, 2018 | 28.50 | 29.00 | 28.35 | 28.75 | 28.81 | 662,400 | 19,081,745.00 |
| June 04, 2018 | 29.05 | 29.45 | 28.20 | 28.40 | 28.73 | 729,000 | 20,943,750.00 |
| June 01, 2018 | 29.00 | 30.20 | 27.50 | 28.90 | 28.95 | 1,750,600 | 50,686,090.00 |
| May 31, 2018 | 30.10 | 31.10 | 29.20 | 29.20 | 29.72 | 1,027,700 | 30,546,925.00 |
| May 30, 2018 | 30.90 | 31.00 | 30.00 | 30.00 | 30.31 | 544,300 | 16,497,365.00 |
| May 29, 2018 | 30.70 | 31.25 | 30.40 | 30.90 | 30.95 | 167,100 | 5,172,295.00 |
| May 28, 2018 | 30.50 | 30.60 | 30.30 | 30.35 | 30.39 | 201,700 | 6,130,055.00 |
| May 25, 2018 | 30.60 | 30.75 | 30.50 | 30.55 | 30.58 | 123,000 | 3,761,300.00 |
| May 24, 2018 | 31.00 | 31.00 | 30.50 | 30.70 | 30.66 | 167,900 | 5,148,445.00 |
| May 23, 2018 | 31.00 | 31.35 | 30.75 | 31.00 | 31.00 | 131,300 | 4,069,910.00 |
| May 22, 2018 | 30.70 | 31.00 | 30.70 | 31.00 | 30.84 | 90,200 | 2,781,930.00 |
| May 21, 2018 | 31.05 | 31.45 | 30.75 | 30.75 | 30.92 | 308,600 | 9,541,030.00 |
| May 18, 2018 | 31.35 | 32.00 | 31.05 | 31.05 | 31.32 | 346,500 | 10,853,430.00 |
| May 17, 2018 | 31.60 | 31.60 | 31.20 | 31.25 | 31.28 | 242,600 | 7,587,975.00 |
| May 16, 2018 | 31.60 | 32.50 | 31.50 | 31.50 | 31.96 | 689,100 | 22,022,990.00 |
| May 15, 2018 | 31.05 | 31.80 | 31.05 | 31.35 | 31.33 | 305,800 | 9,580,185.00 |
| May 11, 2018 | 31.50 | 32.90 | 31.10 | 31.10 | 31.84 | 978,700 | 31,163,785.00 |
| May 10, 2018 | 31.60 | 31.60 | 31.15 | 31.20 | 31.27 | 93,000 | 2,908,270.00 |
| May 09, 2018 | 31.25 | 31.90 | 31.00 | 31.60 | 31.48 | 352,400 | 11,091,790.00 |
| May 08, 2018 | 31.00 | 31.90 | 30.80 | 31.25 | 31.32 | 237,000 | 7,422,985.00 |
| May 07, 2018 | 30.50 | 30.95 | 30.50 | 30.75 | 30.73 | 143,400 | 4,406,120.00 |
| May 04, 2018 | 31.30 | 31.40 | 30.50 | 30.50 | 30.82 | 527,100 | 16,246,170.00 |
| May 03, 2018 | 31.60 | 32.00 | 31.30 | 31.30 | 31.68 | 195,600 | 6,195,680.00 |
| May 02, 2018 | 31.00 | 31.50 | 30.90 | 31.50 | 31.24 | 199,900 | 6,245,560.00 |
| April 30, 2018 | 31.30 | 31.30 | 30.80 | 31.20 | 31.04 | 239,800 | 7,442,640.00 |
| April 27, 2018 | 31.00 | 31.40 | 30.80 | 31.00 | 31.07 | 195,100 | 6,061,540.00 |
| April 26, 2018 | 31.05 | 31.15 | 31.00 | 31.05 | 31.04 | 91,300 | 2,833,530.00 |
| April 25, 2018 | 31.50 | 31.50 | 31.00 | 31.05 | 31.20 | 111,100 | 3,466,285.00 |
| April 24, 2018 | 32.00 | 32.05 | 31.30 | 31.60 | 31.69 | 96,700 | 3,063,955.00 |
| April 23, 2018 | 31.70 | 32.30 | 31.70 | 31.95 | 31.98 | 312,100 | 9,981,160.00 |
| April 20, 2018 | 30.60 | 32.00 | 30.60 | 31.55 | 31.58 | 420,700 | 13,284,455.00 |
| April 19, 2018 | 31.15 | 31.15 | 30.20 | 30.60 | 30.52 | 157,600 | 4,809,605.00 |
| April 18, 2018 | 30.10 | 30.90 | 30.00 | 30.00 | 30.08 | 694,200 | 20,878,895.00 |
| April 17, 2018 | 31.00 | 31.00 | 30.00 | 30.00 | 30.42 | 637,300 | 19,386,780.00 |
| April 16, 2018 | 31.45 | 31.45 | 30.75 | 30.90 | 30.96 | 283,600 | 8,780,255.00 |
| April 13, 2018 | 31.50 | 31.90 | 31.20 | 31.45 | 31.49 | 242,200 | 7,627,570.00 |
| April 12, 2018 | 33.10 | 33.10 | 31.45 | 31.50 | 32.09 | 592,600 | 19,014,115.00 |
| April 11, 2018 | 31.95 | 33.50 | 31.95 | 33.00 | 32.95 | 471,400 | 15,532,265.00 |
| April 10, 2018 | 32.20 | 32.20 | 31.75 | 31.95 | 32.02 | 199,400 | 6,385,175.00 |
| April 06, 2018 | 31.65 | 32.50 | 30.80 | 32.15 | 31.65 | 162,900 | 5,154,995.00 |
| April 05, 2018 | 31.50 | 32.00 | 31.45 | 31.75 | 31.74 | 128,900 | 4,090,765.00 |
| April 04, 2018 | 31.75 | 31.90 | 31.40 | 31.45 | 31.55 | 294,400 | 9,289,770.00 |
| April 03, 2018 | 31.95 | 32.00 | 31.75 | 31.75 | 31.83 | 332,900 | 10,596,345.00 |
| April 02, 2018 | 32.00 | 32.70 | 32.00 | 32.20 | 32.34 | 405,700 | 13,120,475.00 |
| March 28, 2018 | 31.30 | 32.90 | 31.25 | 31.90 | 32.17 | 834,600 | 26,846,590.00 |
| March 27, 2018 | 31.25 | 31.85 | 30.70 | 31.05 | 31.18 | 351,300 | 10,951,805.00 |
| March 26, 2018 | 31.00 | 31.00 | 30.60 | 30.60 | 30.76 | 281,500 | 8,659,700.00 |
| March 23, 2018 | 31.50 | 31.50 | 30.50 | 31.30 | 31.25 | 231,400 | 7,232,060.00 |
| March 22, 2018 | 30.65 | 32.45 | 30.20 | 31.60 | 31.40 | 394,300 | 12,382,710.00 |
| March 21, 2018 | 32.00 | 33.00 | 30.55 | 30.70 | 31.19 | 825,100 | 25,737,485.00 |
| March 20, 2018 | 32.40 | 32.40 | 31.20 | 31.45 | 31.49 | 892,500 | 28,108,870.00 |
| March 19, 2018 | 34.00 | 34.00 | 32.10 | 32.10 | 32.79 | 826,400 | 27,099,865.00 |
| March 16, 2018 | 33.90 | 34.70 | 32.90 | 33.00 | 33.20 | 988,000 | 32,806,255.00 |
| March 15, 2018 | 36.10 | 36.10 | 33.40 | 33.95 | 34.14 | 928,200 | 31,685,075.00 |
| March 14, 2018 | 36.50 | 37.80 | 35.45 | 35.60 | 36.05 | 1,403,200 | 50,581,200.00 |
| March 13, 2018 | 35.00 | 42.10 | 35.00 | 35.50 | 37.96 | 7,392,300 | 280,632,960.00 |
| March 12, 2018 | 32.00 | 35.00 | 32.00 | 33.95 | 33.99 | 2,105,800 | 71,567,395.00 |
| March 09, 2018 | 31.00 | 32.00 | 30.80 | 31.00 | 30.97 | 367,100 | 11,367,355.00 |
| March 08, 2018 | 30.90 | 30.90 | 30.55 | 30.55 | 30.74 | 383,100 | 11,774,600.00 |
| March 07, 2018 | 31.80 | 31.95 | 30.90 | 30.90 | 31.13 | 272,200 | 8,472,530.00 |
| March 06, 2018 | 32.40 | 32.80 | 31.75 | 31.75 | 32.18 | 326,400 | 10,504,930.00 |
| March 05, 2018 | 32.00 | 32.55 | 32.00 | 32.40 | 32.36 | 238,000 | 7,702,070.00 |
| March 02, 2018 | 32.45 | 32.45 | 31.50 | 31.80 | 31.76 | 189,600 | 6,021,150.00 |
| March 01, 2018 | 32.55 | 32.95 | 31.90 | 32.35 | 32.29 | 366,700 | 11,840,220.00 |
| February 28, 2018 | 30.65 | 32.50 | 30.10 | 32.00 | 31.08 | 1,111,300 | 34,540,095.00 |
| February 27, 2018 | 30.05 | 31.50 | 30.00 | 30.65 | 30.60 | 699,000 | 21,390,530.00 |
| February 26, 2018 | 32.95 | 32.95 | 29.80 | 30.05 | 30.82 | 1,672,500 | 51,546,980.00 |
| February 23, 2018 | 34.20 | 34.20 | 32.75 | 32.95 | 33.07 | 1,098,900 | 36,339,925.00 |
| February 22, 2018 | 35.85 | 35.90 | 34.20 | 34.20 | 34.57 | 810,500 | 28,022,110.00 |
| February 21, 2018 | 35.70 | 35.90 | 35.40 | 35.85 | 35.64 | 226,900 | 8,086,780.00 |
| February 20, 2018 | 36.40 | 36.40 | 35.50 | 35.70 | 35.74 | 206,600 | 7,383,910.00 |
| February 19, 2018 | 35.00 | 36.50 | 35.00 | 35.50 | 35.93 | 357,000 | 12,828,705.00 |
| February 15, 2018 | 36.50 | 36.50 | 35.00 | 35.00 | 35.25 | 540,700 | 19,062,215.00 |
| February 14, 2018 | 36.00 | 36.50 | 35.60 | 36.50 | 35.82 | 230,100 | 8,243,255.00 |
| February 13, 2018 | 36.40 | 36.90 | 36.00 | 36.10 | 36.29 | 483,100 | 17,532,455.00 |
| February 12, 2018 | 37.00 | 37.25 | 36.40 | 36.40 | 36.59 | 381,300 | 13,952,850.00 |
| February 09, 2018 | 37.50 | 37.50 | 36.60 | 36.60 | 37.03 | 663,600 | 24,573,100.00 |
| February 08, 2018 | 37.75 | 38.30 | 36.85 | 37.50 | 37.43 | 562,100 | 21,037,830.00 |
| February 07, 2018 | 37.60 | 39.00 | 37.20 | 37.20 | 37.58 | 364,700 | 13,704,380.00 |
| February 06, 2018 | 38.00 | 38.30 | 37.50 | 37.50 | 37.63 | 432,200 | 16,261,945.00 |
| February 05, 2018 | 39.00 | 39.70 | 37.50 | 38.00 | 38.66 | 616,700 | 23,844,060.00 |
| February 02, 2018 | 38.80 | 39.75 | 38.70 | 39.50 | 39.39 | 184,800 | 7,279,695.00 |
| February 01, 2018 | 38.10 | 39.00 | 38.00 | 38.80 | 38.82 | 134,200 | 5,210,235.00 |
| January 31, 2018 | 39.00 | 39.00 | 38.00 | 38.20 | 38.36 | 245,900 | 9,432,160.00 |
| January 30, 2018 | 39.70 | 39.70 | 39.10 | 39.10 | 39.24 | 150,600 | 5,909,915.00 |
| January 29, 2018 | 39.95 | 39.95 | 39.10 | 39.70 | 39.49 | 158,000 | 6,239,070.00 |
| January 26, 2018 | 39.65 | 40.00 | 39.20 | 40.00 | 39.53 | 160,400 | 6,341,400.00 |
| January 25, 2018 | 40.40 | 40.40 | 39.50 | 39.70 | 39.67 | 113,800 | 4,514,875.00 |
| January 24, 2018 | 39.20 | 40.45 | 39.15 | 40.45 | 39.63 | 184,400 | 7,307,640.00 |
| January 23, 2018 | 39.10 | 39.50 | 39.10 | 39.20 | 39.20 | 177,200 | 6,946,460.00 |
| January 22, 2018 | 40.50 | 40.50 | 39.10 | 39.10 | 39.83 | 328,900 | 13,099,520.00 |
| January 19, 2018 | 40.30 | 41.00 | 40.25 | 40.50 | 40.50 | 148,500 | 6,013,560.00 |
| January 18, 2018 | 40.25 | 41.00 | 40.25 | 40.30 | 40.64 | 335,900 | 13,652,325.00 |
| January 17, 2018 | 40.20 | 41.05 | 40.00 | 40.20 | 40.37 | 782,100 | 31,573,670.00 |
| January 16, 2018 | 40.45 | 41.40 | 39.95 | 40.10 | 40.35 | 253,700 | 10,237,075.00 |
| January 15, 2018 | 40.80 | 40.80 | 39.90 | 40.45 | 40.29 | 259,600 | 10,458,005.00 |
| January 12, 2018 | 41.00 | 41.40 | 40.80 | 40.80 | 41.03 | 158,900 | 6,519,180.00 |
| January 11, 2018 | 41.10 | 41.10 | 40.50 | 40.70 | 40.91 | 140,600 | 5,751,475.00 |
| January 10, 2018 | 41.00 | 41.05 | 40.50 | 41.05 | 40.93 | 135,400 | 5,541,520.00 |
| January 09, 2018 | 41.80 | 42.00 | 41.00 | 41.00 | 41.69 | 664,600 | 27,708,780.00 |
| January 08, 2018 | 41.00 | 42.00 | 41.00 | 41.70 | 41.80 | 907,600 | 37,935,060.00 |
| January 05, 2018 | 40.00 | 40.95 | 39.95 | 40.00 | 40.12 | 230,700 | 9,254,970.00 |
| January 03, 2018 | 40.00 | 40.00 | 39.70 | 39.85 | 39.78 | 29,600 | 1,177,340.00 |
| December 29, 2017 | 40.00 | 40.45 | 39.70 | 39.70 | 40.11 | 231,800 | 9,298,345.00 |
| December 28, 2017 | 40.55 | 41.00 | 40.00 | 40.00 | 40.39 | 287,100 | 11,596,120.00 |
| December 27, 2017 | 39.90 | 40.95 | 39.50 | 40.50 | 40.47 | 650,000 | 26,306,070.00 |
| December 22, 2017 | 37.80 | 39.80 | 37.80 | 39.80 | 39.29 | 400,000 | 15,714,330.00 |
| December 21, 2017 | 37.80 | 38.90 | 37.70 | 37.80 | 37.87 | 217,800 | 8,248,815.00 |
| December 20, 2017 | 38.90 | 38.90 | 37.80 | 37.80 | 38.03 | 205,500 | 7,815,125.00 |
| December 19, 2017 | 38.50 | 39.50 | 38.20 | 38.30 | 38.53 | 222,900 | 8,589,115.00 |
| December 18, 2017 | 38.50 | 38.50 | 38.00 | 38.20 | 38.31 | 53,900 | 2,064,855.00 |
| December 15, 2017 | 39.00 | 39.00 | 38.50 | 38.60 | 38.68 | 223,100 | 8,630,480.00 |
| December 14, 2017 | 38.60 | 39.00 | 38.60 | 38.80 | 38.88 | 73,200 | 2,845,885.00 |
| December 13, 2017 | 38.50 | 39.50 | 38.30 | 38.60 | 38.86 | 412,600 | 16,034,565.00 |
| December 04, 2017 | 37.25 | 37.95 | 37.00 | 37.95 | 37.32 | 149,600 | 5,583,520.00 |
| December 01, 2017 | 37.45 | 37.70 | 37.00 | 37.00 | 37.46 | 145,500 | 5,450,835.00 |
| November 29, 2017 | 37.00 | 38.00 | 36.00 | 37.45 | 37.20 | 646,400 | 24,042,980.00 |
| November 28, 2017 | 37.00 | 38.50 | 36.95 | 37.40 | 37.54 | 429,600 | 16,125,275.00 |
| November 27, 2017 | 37.95 | 37.95 | 37.00 | 37.00 | 37.20 | 470,500 | 17,501,060.00 |
| November 24, 2017 | 38.50 | 38.50 | 37.95 | 37.95 | 38.13 | 170,300 | 6,493,710.00 |
| November 23, 2017 | 38.60 | 38.70 | 38.20 | 38.50 | 38.55 | 94,700 | 3,650,430.00 |
| November 22, 2017 | 39.50 | 39.50 | 38.15 | 38.30 | 38.51 | 206,900 | 7,967,485.00 |
| November 21, 2017 | 39.50 | 40.00 | 38.90 | 39.05 | 39.25 | 145,400 | 5,706,320.00 |
| November 20, 2017 | 38.80 | 40.50 | 38.75 | 39.00 | 39.27 | 356,100 | 13,984,750.00 |
| November 17, 2017 | 38.30 | 40.00 | 38.30 | 38.75 | 39.11 | 502,500 | 19,652,470.00 |
| November 16, 2017 | 37.75 | 38.90 | 37.70 | 38.80 | 38.31 | 407,300 | 15,602,720.00 |
| November 15, 2017 | 38.55 | 38.55 | 37.75 | 37.75 | 38.00 | 384,900 | 14,625,430.00 |
| November 14, 2017 | 38.65 | 38.80 | 38.20 | 38.50 | 38.53 | 125,700 | 4,843,775.00 |
| November 13, 2017 | 38.00 | 38.90 | 38.00 | 38.60 | 38.58 | 347,200 | 13,395,860.00 |
| November 10, 2017 | 38.15 | 38.50 | 38.00 | 38.00 | 38.10 | 422,500 | 16,098,360.00 |
| November 09, 2017 | 38.20 | 39.00 | 38.00 | 38.00 | 38.17 | 844,800 | 32,246,010.00 |
| November 08, 2017 | 39.60 | 39.60 | 38.00 | 38.05 | 39.01 | 1,592,700 | 62,128,715.00 |
| November 07, 2017 | 39.80 | 40.00 | 39.60 | 39.60 | 39.79 | 334,600 | 13,313,700.00 |
| November 06, 2017 | 40.05 | 40.25 | 39.80 | 39.80 | 39.97 | 424,300 | 16,958,260.00 |
| November 03, 2017 | 40.00 | 40.40 | 40.00 | 40.05 | 40.08 | 285,800 | 11,454,785.00 |
| November 02, 2017 | 40.50 | 40.50 | 39.90 | 40.00 | 40.03 | 605,700 | 24,244,685.00 |
| October 30, 2017 | 40.80 | 40.80 | 40.50 | 40.50 | 40.59 | 122,000 | 4,952,045.00 |
| October 27, 2017 | 40.60 | 41.60 | 40.60 | 40.80 | 40.82 | 275,900 | 11,261,825.00 |
| October 26, 2017 | 40.95 | 41.00 | 40.30 | 40.60 | 40.55 | 177,700 | 7,205,460.00 |
| October 25, 2017 | 41.15 | 41.30 | 40.65 | 40.90 | 40.91 | 206,300 | 8,439,335.00 |
| October 24, 2017 | 41.50 | 42.00 | 40.70 | 40.90 | 41.11 | 248,400 | 10,211,360.00 |
| October 23, 2017 | 42.00 | 42.00 | 40.60 | 41.80 | 41.71 | 119,100 | 4,967,100.00 |
| October 20, 2017 | 41.10 | 42.00 | 40.20 | 42.00 | 40.97 | 167,200 | 6,849,735.00 |
| October 19, 2017 | 42.00 | 43.00 | 40.50 | 40.50 | 41.51 | 479,100 | 19,885,205.00 |
| October 18, 2017 | 42.00 | 43.30 | 41.50 | 41.60 | 42.37 | 155,300 | 6,580,755.00 |
| October 17, 2017 | 42.20 | 44.00 | 42.00 | 42.00 | 42.70 | 402,800 | 17,198,960.00 |
| October 13, 2017 | 41.60 | 42.50 | 41.60 | 41.95 | 41.84 | 74,600 | 3,121,435.00 |
| October 12, 2017 | 41.60 | 42.95 | 41.50 | 41.60 | 41.86 | 191,200 | 8,003,925.00 |
| October 11, 2017 | 41.85 | 43.00 | 41.60 | 41.60 | 41.82 | 219,500 | 9,180,205.00 |
| October 10, 2017 | 42.65 | 42.90 | 41.80 | 41.80 | 42.28 | 311,700 | 13,177,270.00 |
| October 09, 2017 | 43.65 | 43.65 | 42.90 | 42.90 | 43.24 | 86,900 | 3,757,140.00 |
| October 06, 2017 | 44.00 | 44.00 | 43.20 | 43.65 | 43.70 | 154,500 | 6,751,245.00 |
| October 05, 2017 | 42.90 | 44.00 | 42.80 | 44.00 | 43.71 | 530,100 | 23,168,220.00 |
| October 04, 2017 | 43.00 | 43.95 | 42.50 | 42.90 | 43.09 | 395,300 | 17,033,415.00 |
| October 03, 2017 | 41.95 | 43.00 | 41.00 | 43.00 | 42.84 | 2,654,100 | 113,711,170.00 |
| October 02, 2017 | 40.00 | 41.95 | 39.95 | 41.85 | 41.21 | 184,100 | 7,585,860.00 |
| September 29, 2017 | 40.00 | 42.00 | 39.75 | 40.00 | 40.07 | 696,900 | 27,927,145.00 |
| September 28, 2017 | 40.90 | 41.20 | 40.00 | 40.00 | 40.42 | 680,500 | 27,507,670.00 |
| September 27, 2017 | 41.55 | 41.60 | 40.80 | 40.80 | 41.03 | 171,400 | 7,032,945.00 |
| September 26, 2017 | 42.00 | 42.05 | 40.85 | 41.55 | 41.51 | 294,100 | 12,208,555.00 |
| September 25, 2017 | 42.95 | 43.80 | 42.00 | 42.05 | 42.15 | 203,400 | 8,573,625.00 |
| September 22, 2017 | 44.20 | 44.35 | 43.00 | 43.00 | 43.83 | 362,400 | 15,884,675.00 |
| September 21, 2017 | 43.00 | 44.30 | 43.00 | 44.00 | 43.84 | 1,234,900 | 54,138,125.00 |
| September 20, 2017 | 42.40 | 43.00 | 41.80 | 42.95 | 42.58 | 447,100 | 19,036,000.00 |
| September 19, 2017 | 42.50 | 43.10 | 42.00 | 42.00 | 42.65 | 582,100 | 24,825,785.00 |
| September 18, 2017 | 41.00 | 42.95 | 40.60 | 42.45 | 42.25 | 588,900 | 24,879,200.00 |
| September 15, 2017 | 39.85 | 41.00 | 38.90 | 40.00 | 39.82 | 2,441,700 | 97,223,290.00 |
| September 14, 2017 | 41.80 | 42.00 | 39.80 | 39.85 | 40.82 | 1,180,600 | 48,196,325.00 |
| September 13, 2017 | 43.50 | 43.80 | 41.75 | 41.80 | 42.63 | 802,400 | 34,204,250.00 |
| September 11, 2017 | 44.00 | 44.00 | 43.40 | 43.40 | 43.53 | 147,400 | 6,416,790.00 |
| September 08, 2017 | 44.25 | 44.75 | 43.35 | 43.50 | 43.64 | 533,300 | 23,273,805.00 |
| September 07, 2017 | 45.00 | 45.00 | 43.80 | 44.10 | 44.33 | 243,800 | 10,808,570.00 |
| September 06, 2017 | 44.80 | 45.20 | 44.50 | 44.85 | 44.82 | 132,000 | 5,916,060.00 |
| September 05, 2017 | 44.25 | 44.85 | 44.25 | 44.80 | 44.76 | 96,600 | 4,323,480.00 |
| September 04, 2017 | 44.00 | 44.90 | 43.50 | 44.85 | 44.72 | 489,300 | 21,883,570.00 |
| August 31, 2017 | 44.35 | 44.45 | 43.60 | 43.60 | 43.85 | 175,200 | 7,683,195.00 |
| August 30, 2017 | 44.45 | 44.50 | 44.00 | 44.00 | 44.27 | 91,600 | 4,054,950.00 |
| August 29, 2017 | 44.35 | 44.55 | 44.35 | 44.45 | 44.44 | 170,300 | 7,568,865.00 |
| August 25, 2017 | 44.25 | 44.45 | 44.20 | 44.35 | 44.33 | 93,800 | 4,158,135.00 |
| August 24, 2017 | 44.25 | 44.45 | 44.10 | 44.15 | 44.16 | 73,400 | 3,241,560.00 |
| August 23, 2017 | 44.00 | 44.25 | 43.80 | 44.10 | 44.17 | 254,900 | 11,259,445.00 |
| August 22, 2017 | 43.80 | 44.00 | 43.70 | 44.00 | 43.81 | 183,700 | 8,047,005.00 |
| August 18, 2017 | 44.50 | 44.80 | 43.70 | 43.80 | 43.95 | 383,700 | 16,865,510.00 |
| August 17, 2017 | 45.00 | 45.00 | 44.50 | 44.50 | 44.72 | 241,100 | 10,782,465.00 |
| August 16, 2017 | 45.80 | 45.80 | 44.75 | 44.80 | 44.87 | 178,800 | 8,023,090.00 |
| August 15, 2017 | 45.80 | 45.80 | 44.60 | 45.00 | 45.42 | 527,700 | 23,969,380.00 |
| August 14, 2017 | 44.65 | 46.20 | 44.60 | 45.80 | 45.55 | 257,800 | 11,743,965.00 |
| August 11, 2017 | 44.70 | 44.80 | 44.40 | 44.65 | 44.69 | 100,500 | 4,491,530.00 |
| August 10, 2017 | 44.70 | 45.50 | 44.70 | 44.70 | 44.89 | 111,400 | 5,000,635.00 |
| August 09, 2017 | 46.10 | 46.85 | 44.70 | 44.70 | 44.99 | 395,200 | 17,779,735.00 |
| August 08, 2017 | 48.00 | 48.10 | 46.10 | 46.10 | 46.75 | 223,800 | 10,462,350.00 |
| August 07, 2017 | 49.00 | 49.50 | 47.70 | 48.00 | 48.13 | 106,600 | 5,130,760.00 |
| August 04, 2017 | 48.70 | 49.95 | 47.00 | 48.30 | 49.12 | 931,400 | 45,748,590.00 |
| August 03, 2017 | 45.00 | 48.85 | 44.20 | 48.85 | 47.32 | 1,734,800 | 82,096,090.00 |
| August 02, 2017 | 45.50 | 46.00 | 45.00 | 45.05 | 45.45 | 580,200 | 26,371,975.00 |
| August 01, 2017 | 46.00 | 46.00 | 45.00 | 45.50 | 45.32 | 92,200 | 4,178,295.00 |
| July 31, 2017 | 45.70 | 46.00 | 44.50 | 46.00 | 45.48 | 469,800 | 21,364,660.00 |
| July 28, 2017 | 45.50 | 45.80 | 45.50 | 45.70 | 45.71 | 304,200 | 13,906,070.00 |
| July 27, 2017 | 46.00 | 46.00 | 45.30 | 45.40 | 45.47 | 201,500 | 9,161,960.00 |
| July 26, 2017 | 46.45 | 46.70 | 45.95 | 46.00 | 46.12 | 345,500 | 15,935,850.00 |
| July 25, 2017 | 46.90 | 46.95 | 46.50 | 46.50 | 46.60 | 130,600 | 6,085,710.00 |
| July 24, 2017 | 47.20 | 47.20 | 46.80 | 46.90 | 46.93 | 68,300 | 3,205,145.00 |
| July 21, 2017 | 46.90 | 47.20 | 46.70 | 47.20 | 46.84 | 59,500 | 2,786,800.00 |
| July 20, 2017 | 47.30 | 47.30 | 46.85 | 46.90 | 46.99 | 119,900 | 5,633,925.00 |
| July 19, 2017 | 47.50 | 47.50 | 46.85 | 47.30 | 47.35 | 74,900 | 3,546,765.00 |
| July 18, 2017 | 47.00 | 47.50 | 46.80 | 46.80 | 46.98 | 132,500 | 6,224,285.00 |
| July 17, 2017 | 47.10 | 47.95 | 47.10 | 47.10 | 47.49 | 72,000 | 3,419,145.00 |
| July 14, 2017 | 47.50 | 47.95 | 47.05 | 47.10 | 47.30 | 68,500 | 3,239,810.00 |
| July 13, 2017 | 47.45 | 48.80 | 47.00 | 47.50 | 47.92 | 4,650,400 | 222,824,385.00 |
| July 12, 2017 | 46.50 | 47.50 | 46.50 | 47.50 | 47.03 | 208,300 | 9,795,435.00 |
| July 11, 2017 | 46.60 | 47.10 | 46.50 | 47.05 | 46.71 | 92,500 | 4,320,665.00 |
| July 10, 2017 | 46.90 | 47.20 | 46.50 | 47.20 | 46.75 | 101,500 | 4,744,900.00 |
| July 07, 2017 | 46.85 | 47.20 | 46.50 | 47.20 | 46.85 | 286,600 | 13,427,590.00 |
| July 06, 2017 | 47.30 | 47.40 | 46.85 | 46.85 | 46.97 | 178,600 | 8,389,165.00 |
| July 05, 2017 | 47.70 | 47.70 | 46.50 | 47.30 | 47.07 | 490,900 | 23,107,525.00 |
| July 04, 2017 | 47.85 | 47.95 | 47.70 | 47.70 | 47.74 | 52,900 | 2,525,465.00 |
| July 03, 2017 | 47.70 | 48.00 | 47.50 | 48.00 | 47.84 | 42,200 | 2,018,735.00 |
| June 30, 2017 | 48.00 | 48.00 | 47.40 | 47.75 | 47.76 | 300,900 | 14,372,370.00 |
| June 29, 2017 | 47.80 | 48.00 | 47.10 | 48.00 | 47.61 | 184,800 | 8,799,045.00 |
| June 28, 2017 | 48.55 | 49.00 | 47.50 | 47.90 | 47.98 | 301,800 | 14,479,995.00 |
| June 27, 2017 | 47.00 | 48.50 | 47.00 | 48.50 | 48.30 | 476,900 | 23,033,920.00 |
| June 23, 2017 | 46.90 | 46.90 | 46.80 | 46.85 | 46.85 | 6,400 | 299,820.00 |
| June 22, 2017 | 47.00 | 47.00 | 46.60 | 47.00 | 17.00 | 17,300 | 810,290.00 |
| June 21, 2017 | 46.95 | 47.00 | 46.10 | 47.00 | 46.62 | 368,300 | 17,171,710.00 |
| June 20, 2017 | 48.00 | 48.00 | 46.95 | 47.00 | 47.25 | 326,200 | 15,413,100.00 |
| June 19, 2017 | 47.00 | 47.90 | 46.90 | 47.75 | 47.25 | 210,000 | 9,922,510.00 |
| June 16, 2017 | 48.00 | 48.00 | 46.80 | 46.90 | 47.03 | 340,500 | 16,013,835.00 |
| June 15, 2017 | 48.20 | 48.50 | 47.80 | 48.00 | 48.01 | 190,400 | 9,141,970.00 |
| June 14, 2017 | 47.85 | 48.50 | 46.50 | 48.20 | 47.67 | 441,000 | 21,023,515.00 |
| June 13, 2017 | 49.40 | 49.50 | 47.80 | 47.95 | 48.98 | 4,260,200 | 208,675,345.00 |
| June 09, 2017 | 49.30 | 49.40 | 47.90 | 49.40 | 48.32 | 494,800 | 23,910,325.00 |
| June 08, 2017 | 50.00 | 50.30 | 49.30 | 49.40 | 49.61 | 97,500 | 4,837,379.00 |
| June 07, 2017 | 50.80 | 50.80 | 49.60 | 50.00 | 49.94 | 253,360 | 12,653,912.50 |
| June 06, 2017 | 50.50 | 51.00 | 49.85 | 50.50 | 50.36 | 261,780 | 13,182,043.00 |
| June 05, 2017 | 48.95 | 50.50 | 48.75 | 50.50 | 49.88 | 670,100 | 33,424,925.00 |
| June 02, 2017 | 48.70 | 48.95 | 48.50 | 48.95 | 48.80 | 200,600 | 9,788,410.00 |
| June 01, 2017 | 48.50 | 49.15 | 48.00 | 48.70 | 48.87 | 336,000 | 16,420,660.00 |
| May 31, 2017 | 46.50 | 49.00 | 46.45 | 48.50 | 47.84 | 549,200 | 26,273,390.00 |
| May 30, 2017 | 47.20 | 47.30 | 46.50 | 46.50 | 46.69 | 297,300 | 13,880,400.00 |
| May 29, 2017 | 48.75 | 48.75 | 46.70 | 47.40 | 47.12 | 989,700 | 46,638,650.00 |
| May 26, 2017 | 49.00 | 49.00 | 48.00 | 48.75 | 48.46 | 505,300 | 24,485,790.00 |
| May 25, 2017 | 49.70 | 49.70 | 49.00 | 49.00 | 49.07 | 335,500 | 16,463,955.00 |
| May 24, 2017 | 50.00 | 50.00 | 49.00 | 49.70 | 49.66 | 136,970 | 6,801,617.00 |
| May 23, 2017 | 50.00 | 50.10 | 49.80 | 50.00 | 49.99 | 99,690 | 4,983,075.00 |
| May 22, 2017 | 50.45 | 50.45 | 49.50 | 50.20 | 49.98 | 180,570 | 9,025,407.00 |
| May 19, 2017 | 49.80 | 50.50 | 49.60 | 50.50 | 50.09 | 159,160 | 7,971,616.50 |
| May 18, 2017 | 50.75 | 50.75 | 49.05 | 50.10 | 49.97 | 177,670 | 8,878,150.50 |
| May 17, 2017 | 50.70 | 50.70 | 48.90 | 50.20 | 49.88 | 449,760 | 22,432,955.50 |
| May 16, 2017 | 51.60 | 51.80 | 50.80 | 50.80 | 51.06 | 360,140 | 18,390,063.00 |
| May 15, 2017 | 51.25 | 52.00 | 51.05 | 51.20 | 51.38 | 316,000 | 16,236,048.50 |
| May 12, 2017 | 52.00 | 52.05 | 51.10 | 51.35 | 51.33 | 253,530 | 13,014,391.50 |
| May 11, 2017 | 51.25 | 52.00 | 51.25 | 52.00 | 51.28 | 4,819,360 | 247,152,465.50 |
| May 10, 2017 | 51.55 | 52.00 | 51.00 | 51.25 | 51.40 | 346,170 | 17,793,442.00 |
| May 09, 2017 | 51.80 | 51.80 | 51.45 | 51.55 | 51.56 | 138,520 | 7,142,495.00 |
| May 08, 2017 | 51.80 | 52.05 | 51.50 | 51.80 | 51.88 | 203,800 | 10,572,516.50 |
| May 05, 2017 | 51.75 | 52.00 | 51.10 | 51.80 | 51.60 | 201,220 | 10,382,941.00 |
| May 04, 2017 | 51.50 | 51.90 | 51.10 | 51.75 | 51.58 | 235,600 | 12,152,285.00 |
| May 03, 2017 | 51.70 | 52.00 | 51.20 | 51.20 | 51.54 | 134,500 | 6,931,688.00 |
| May 02, 2017 | 52.00 | 52.00 | 51.70 | 51.70 | 51.86 | 230,560 | 11,956,611.00 |
| April 27, 2017 | 52.85 | 52.85 | 51.50 | 52.00 | 51.91 | 449,990 | 23,359,590.00 |
| April 26, 2017 | 53.00 | 53.00 | 51.50 | 51.50 | 51.79 | 383,790 | 19,876,174.50 |
| April 25, 2017 | 51.00 | 53.35 | 51.00 | 53.00 | 52.29 | 804,490 | 42,069,781.00 |
| April 24, 2017 | 52.25 | 52.25 | 50.85 | 51.00 | 51.16 | 760,990 | 38,931,234.00 |
| April 21, 2017 | 53.55 | 53.65 | 52.25 | 52.25 | 52.73 | 356,960 | 18,821,280.50 |
| April 20, 2017 | 53.50 | 54.00 | 53.30 | 53.45 | 53.59 | 191,890 | 10,283,674.50 |
| April 19, 2017 | 53.30 | 54.00 | 53.15 | 53.50 | 53.74 | 358,320 | 19,256,341.00 |
| April 18, 2017 | 53.40 | 53.90 | 53.30 | 53.30 | 53.57 | 95,270 | 5,103,237.50 |
| April 17, 2017 | 53.85 | 53.85 | 53.35 | 53.90 | 53.47 | 228,280 | 12,206,816.50 |
| April 11, 2017 | 54.50 | 54.60 | 53.40 | 53.80 | 53.91 | 437,270 | 23,574,894.00 |
| April 10, 2017 | 54.20 | 56.50 | 54.20 | 54.45 | 55.41 | 1,134,070 | 62,834,778.00 |
| April 07, 2017 | 54.30 | 55.50 | 54.05 | 54.20 | 54.40 | 287,520 | 15,641,037.50 |
| April 06, 2017 | 55.00 | 55.95 | 54.25 | 54.30 | 54.68 | 482,940 | 26,408,326.00 |
| April 05, 2017 | 54.80 | 55.40 | 54.30 | 54.30 | 54.95 | 283,880 | 15,600,208.50 |
| April 04, 2017 | 53.55 | 54.95 | 53.50 | 54.35 | 54.40 | 874,050 | 47,551,108.50 |
| April 03, 2017 | 53.65 | 53.70 | 53.35 | 53.50 | 53.57 | 192,720 | 10,324,732.00 |
| March 31, 2017 | 53.95 | 54.10 | 53.20 | 53.65 | 53.72 | 320,720 | 17,228,860.00 |
| March 30, 2017 | 54.50 | 54.50 | 53.55 | 54.10 | 53.92 | 162,160 | 8,743,543.00 |
| March 29, 2017 | 54.75 | 54.80 | 54.00 | 54.40 | 54.42 | 260,450 | 14,172,698.50 |
| March 28, 2017 | 54.75 | 55.00 | 54.50 | 54.75 | 54.80 | 137,300 | 7,523,809.00 |
| March 27, 2017 | 55.50 | 55.50 | 54.30 | 54.85 | 54.83 | 495,890 | 27,187,187.00 |
| March 24, 2017 | 55.50 | 55.90 | 54.50 | 55.20 | 55.35 | 1,525,400 | 84,423,744.00 |
| March 23, 2017 | 54.80 | 55.35 | 54.70 | 55.20 | 55.19 | 1,207,900 | 66,665,772.00 |
| March 22, 2017 | 56.00 | 56.00 | 54.50 | 55.00 | 55.39 | 1,706,630 | 94,528,743.00 |
| March 21, 2017 | 54.00 | 56.60 | 54.75 | 54.80 | 55.73 | 1,194,990 | 66,600,274.50 |
| March 17, 2017 | 53.35 | 55.45 | 53.35 | 54.00 | 54.34 | 1,382,810 | 75,145,759.50 |
| March 16, 2017 | 53.40 | 53.40 | 53.00 | 53.30 | 53.37 | 345,750 | 18,452,410.50 |
| March 15, 2017 | 53.00 | 53.40 | 52.55 | 53.40 | 53.25 | 158,330 | 8,430,470.50 |
| March 14, 2017 | 53.40 | 53.40 | 52.00 | 53.30 | 52.71 | 312,580 | 16,476,035.50 |
| March 13, 2017 | 53.50 | 53.50 | 52.80 | 53.40 | 53.24 | 180,620 | 9,615,359.50 |
| March 10, 2017 | 53.25 | 54.00 | 53.00 | 53.40 | 53.23 | 152,570 | 8,121,011.50 |
| March 09, 2017 | 53.80 | 54.00 | 53.20 | 54.00 | 53.78 | 172,480 | 9,275,557.50 |
| March 08, 2017 | 53.85 | 54.50 | 53.65 | 53.80 | 54.13 | 401,290 | 21,723,675.50 |
| March 07, 2017 | 54.05 | 54.50 | 53.65 | 53.85 | 54.03 | 202,150 | 10,922,196.50 |
| March 06, 2017 | 54.00 | 54.05 | 53.50 | 54.05 | 53.84 | 157,830 | 8,498,006.50 |
| March 03, 2017 | 53.20 | 54.00 | 52.30 | 54.00 | 53.39 | 259,460 | 13,852,566.00 |
| March 02, 2017 | 52.95 | 53.25 | 52.20 | 53.20 | 52.82 | 379,190 | 20,026,964.00 |
| March 01, 2017 | 53.05 | 53.40 | 52.55 | 53.00 | 52.92 | 258,640 | 13,686,612.00 |
| February 28, 2017 | 54.00 | 54.10 | 52.45 | 54.00 | 53.52 | 891,460 | 47,707,250.50 |
| February 27, 2017 | 55.00 | 55.25 | 54.00 | 54.00 | 54.68 | 304,620 | 16,656,258.00 |
| February 24, 2017 | 54.70 | 55.00 | 54.30 | 55.00 | 54.71 | 233,190 | 12,757,736.00 |
| February 23, 2017 | 54.00 | 54.80 | 53.60 | 54.70 | 54.17 | 302,980 | 16,413,507.50 |
| February 22, 2017 | 54.50 | 55.50 | 54.00 | 54.00 | 54.72 | 492,720 | 26,960,343.00 |
| February 21, 2017 | 55.00 | 55.10 | 54.15 | 54.50 | 54.53 | 407,730 | 22,232,475.50 |
| February 20, 2017 | 55.35 | 55.35 | 54.50 | 55.00 | 54.94 | 362,530 | 19,918,440.00 |
| February 17, 2017 | 55.50 | 55.95 | 55.00 | 55.35 | 55.33 | 526,040 | 29,106,359.00 |
| February 16, 2017 | 55.40 | 56.00 | 54.50 | 55.50 | 55.39 | 441,270 | 24,441,829.50 |
| February 15, 2017 | 55.40 | 56.20 | 55.35 | 55.35 | 55.84 | 450,210 | 25,141,199.50 |
| February 14, 2017 | 55.20 | 56.20 | 54.50 | 55.40 | 55.62 | 980,460 | 54,534,356.50 |
| February 13, 2017 | 53.50 | 55.50 | 53.00 | 54.95 | 0.00 | 1,397,450 | 76,472,890.50 |
| February 10, 2017 | 53.00 | 53.50 | 52.90 | 53.50 | 53.23 | 159,810 | 8,505,893.00 |
| February 09, 2017 | 53.45 | 53.70 | 53.00 | 53.00 | 53.11 | 324,760 | 17,247,253.00 |
| February 08, 2017 | 53.00 | 53.80 | 52.50 | 53.45 | 53.29 | 162,650 | 8,667,479.00 |
| February 07, 2017 | 52.95 | 53.95 | 52.85 | 53.00 | 53.10 | 180,820 | 9,601,345.00 |
| February 06, 2017 | 53.80 | 54.00 | 52.50 | 52.95 | 53.58 | 422,470 | 22,635,126.00 |
| February 03, 2017 | 54.00 | 54.70 | 53.20 | 53.75 | 54.12 | 829,370 | 44,883,740.00 |
| February 02, 2017 | 51.75 | 54.50 | 51.70 | 53.50 | 53.33 | 1,046,310 | 55,804,204.00 |
| February 01, 2017 | 51.50 | 51.70 | 51.20 | 51.60 | 51.52 | 183,690 | 9,463,219.50 |
| January 31, 2017 | 51.90 | 51.90 | 51.00 | 51.55 | 51.52 | 409,990 | 21,124,151.50 |
| January 30, 2017 | 52.30 | 52.30 | 51.95 | 51.95 | 52.06 | 107,720 | 5,607,772.00 |
| January 27, 2017 | 52.25 | 52.80 | 52.25 | 52.40 | 52.42 | 209,460 | 10,980,738.50 |
| January 26, 2017 | 52.10 | 52.90 | 52.00 | 52.20 | 52.23 | 385,320 | 20,123,504.50 |
| January 25, 2017 | 52.40 | 53.00 | 51.80 | 52.15 | 52.29 | 263,220 | 13,764,392.00 |
| January 24, 2017 | 51.20 | 52.50 | 51.00 | 52.00 | 51.97 | 399,680 | 20,770,181.00 |
| January 23, 2017 | 51.70 | 51.70 | 51.15 | 51.20 | 51.27 | 133,890 | 6,864,425.50 |
| January 20, 2017 | 51.40 | 52.00 | 51.25 | 51.85 | 51.73 | 146,120 | 7,559,251.50 |
| January 19, 2017 | 51.90 | 51.90 | 51.15 | 51.40 | 51.40 | 293,060 | 15,064,182.00 |
| January 18, 2017 | 51.60 | 53.30 | 51.30 | 51.90 | 52.12 | 562,580 | 29,322,392.00 |
| January 17, 2017 | 53.00 | 53.00 | 51.30 | 51.90 | 52.00 | 439,370 | 22,846,355.50 |
| January 16, 2017 | 51.80 | 53.00 | 50.95 | 52.70 | 52.26 | 624,820 | 32,653,806.50 |
| January 13, 2017 | 51.20 | 52.00 | 50.75 | 51.85 | 51.50 | 612,420 | 31,538,972.50 |
| January 12, 2017 | 50.15 | 52.20 | 50.15 | 51.40 | 51.30 | 1,058,270 | 54,290,160.50 |
| January 11, 2017 | 48.30 | 50.80 | 47.65 | 50.00 | 49.84 | 958,000 | 47,742,305.00 |
| January 10, 2017 | 48.70 | 48.70 | 47.15 | 48.50 | 47.88 | 674,000 | 32,269,985.00 |
| January 09, 2017 | 49.70 | 49.95 | 47.00 | 48.70 | 48.12 | 740,600 | 35,640,405.00 |
| January 06, 2017 | 48.00 | 50.50 | 48.00 | 49.50 | 49.66 | 2,258,100 | 112,142,530.00 |
| January 05, 2017 | 41.85 | 47.90 | 41.85 | 47.80 | 44.97 | 2,068,000 | 92,990,620.00 |
| January 04, 2017 | 39.50 | 41.70 | 39.40 | 41.40 | 41.03 | 770,700 | 31,620,185.00 |
| January 03, 2017 | 39.30 | 39.50 | 38.00 | 39.50 | 39.05 | 181,400 | 7,083,050.00 |
| December 29, 2016 | 38.50 | 39.75 | 38.25 | 38.40 | 39.01 | 729,700 | 28,467,520.00 |
| December 28, 2016 | 38.00 | 38.20 | 37.80 | 38.20 | 38.01 | 256,800 | 9,761,350.00 |
| December 27, 2016 | 37.00 | 37.80 | 37.00 | 37.80 | 37.54 | 160,100 | 6,010,880.00 |
| December 23, 2016 | 37.50 | 37.80 | 37.00 | 37.50 | 37.32 | 278,500 | 10,394,100.00 |
| December 22, 2016 | 37.80 | 37.80 | 37.00 | 37.50 | 37.32 | 88,500 | 3,303,055.00 |
| December 21, 2016 | 37.80 | 38.10 | 37.00 | 37.00 | 37.54 | 273,200 | 10,254,835.00 |
| December 20, 2016 | 37.80 | 37.80 | 36.00 | 37.80 | 37.22 | 260,300 | 9,688,550.00 |
| December 19, 2016 | 37.60 | 37.80 | 36.90 | 37.80 | 37.43 | 204,700 | 7,662,480.00 |
| December 16, 2016 | 37.20 | 37.95 | 36.20 | 37.60 | 37.01 | 529,300 | 19,588,910.00 |
| December 15, 2016 | 38.40 | 38.40 | 37.40 | 37.40 | 37.75 | 414,700 | 15,655,685.00 |
| December 14, 2016 | 38.50 | 38.80 | 38.35 | 38.50 | 38.48 | 478,200 | 18,399,015.00 |
| December 13, 2016 | 38.00 | 38.15 | 36.65 | 38.00 | 37.32 | 619,800 | 23,128,570.00 |
| December 12, 2016 | 38.75 | 39.00 | 37.50 | 37.90 | 38.17 | 295,800 | 11,290,120.00 |
| December 09, 2016 | 39.30 | 39.55 | 37.00 | 38.50 | 38.24 | 617,600 | 23,620,090.00 |
| December 08, 2016 | 39.50 | 41.70 | 36.70 | 38.50 | 39.44 | 3,550,600 | 140,032,995.00 |
| December 07, 2016 | 36.15 | 38.95 | 32.50 | 38.95 | 35.98 | 4,853,800 | 174,633,645.00 |
| December 06, 2016 | 40.00 | 40.95 | 36.00 | 36.00 | 37.26 | 3,851,300 | 143,484,015.00 |
| December 05, 2016 | 40.40 | 42.80 | 39.05 | 40.20 | 40.90 | 1,903,200 | 77,839,715.00 |
| December 02, 2016 | 42.50 | 42.50 | 39.50 | 40.45 | 40.29 | 2,495,000 | 100,517,680.00 |
| December 01, 2016 | 44.00 | 44.50 | 41.60 | 43.00 | 42.99 | 1,286,700 | 55,315,635.00 |
| November 29, 2016 | 46.00 | 46.50 | 43.40 | 44.00 | 44.27 | 1,810,000 | 80,121,240.00 |
| November 28, 2016 | 48.80 | 48.80 | 45.85 | 47.00 | 46.88 | 921,900 | 43,216,835.00 |
| November 25, 2016 | 49.20 | 50.00 | 48.20 | 48.85 | 49.01 | 319,600 | 15,663,865.00 |
| November 24, 2016 | 48.80 | 50.00 | 46.00 | 49.15 | 47.93 | 1,146,000 | 54,923,305.00 |
| November 23, 2016 | 50.90 | 51.00 | 48.60 | 48.80 | 49.34 | 698,650 | 34,471,721.00 |
| November 22, 2016 | 51.75 | 51.75 | 50.50 | 50.90 | 50.71 | 264,390 | 13,406,061.00 |
| November 21, 2016 | 51.05 | 52.50 | 50.50 | 51.75 | 51.19 | 283,770 | 14,527,427.00 |
| November 18, 2016 | 52.00 | 52.90 | 51.00 | 51.00 | 51.25 | 215,470 | 11,043,768.50 |
| November 17, 2016 | 51.80 | 52.90 | 51.70 | 51.95 | 51.96 | 875,440 | 45,492,162.50 |
| November 16, 2016 | 51.80 | 52.00 | 50.45 | 51.80 | 51.07 | 563,260 | 28,766,827.00 |
| November 15, 2016 | 52.50 | 52.90 | 50.20 | 51.85 | 51.89 | 352,230 | 18,276,185.50 |
| November 14, 2016 | 52.80 | 53.70 | 51.80 | 52.90 | 52.24 | 300,650 | 15,706,786.50 |
| November 11, 2016 | 54.00 | 54.50 | 52.60 | 53.70 | 53.28 | 253,150 | 13,488,797.00 |
| November 10, 2016 | 54.00 | 55.00 | 53.60 | 53.90 | 53.91 | 118,230 | 6,374,302.50 |
| November 09, 2016 | 53.60 | 54.20 | 51.60 | 54.00 | 52.68 | 625,950 | 32,973,011.00 |
| November 08, 2016 | 54.90 | 55.00 | 53.25 | 53.60 | 53.76 | 229,110 | 12,317,409.00 |
| November 07, 2016 | 53.05 | 54.00 | 52.45 | 54.00 | 53.25 | 207,940 | 11,073,480.50 |
| November 04, 2016 | 53.00 | 54.30 | 52.50 | 53.40 | 53.24 | 313,860 | 16,710,447.00 |
| November 03, 2016 | 52.90 | 53.00 | 51.00 | 53.00 | 52.28 | 716,550 | 37,460,741.50 |
| November 02, 2016 | 55.80 | 55.80 | 53.00 | 53.00 | 53.62 | 458,490 | 24,583,505.00 |
| October 28, 2016 | 55.90 | 56.30 | 54.00 | 55.80 | 54.90 | 515,470 | 28,298,664.50 |
| October 27, 2016 | 56.40 | 56.40 | 55.40 | 55.80 | 55.80 | 298,230 | 16,642,501.00 |
| October 26, 2016 | 57.50 | 57.70 | 56.05 | 56.40 | 56.48 | 269,290 | 15,208,847.50 |
| October 25, 2016 | 58.00 | 59.00 | 57.40 | 57.70 | 57.95 | 317,690 | 18,411,246.00 |
| October 24, 2016 | 56.50 | 58.90 | 56.50 | 58.00 | 57.18 | 2,364,490 | 135,213,213.50 |
| October 21, 2016 | 55.95 | 55.95 | 54.50 | 55.75 | 55.32 | 150,110 | 8,303,618.00 |
| October 20, 2016 | 56.00 | 56.00 | 54.40 | 56.00 | 55.34 | 248,790 | 13,768,983.00 |
| October 19, 2016 | 54.50 | 55.95 | 54.00 | 55.95 | 55.41 | 497,510 | 27,568,653.50 |
| October 18, 2016 | 54.50 | 54.95 | 53.60 | 54.20 | 54.07 | 385,670 | 20,852,572.50 |
| October 17, 2016 | 54.05 | 55.00 | 53.30 | 53.80 | 54.20 | 522,370 | 28,310,043.50 |
| October 14, 2016 | 51.50 | 55.00 | 51.00 | 53.80 | 53.34 | 1,505,060 | 80,287,295.00 |
| October 13, 2016 | 55.10 | 55.20 | 49.00 | 51.50 | 51.53 | 2,811,430 | 144,863,383.50 |
| October 12, 2016 | 56.85 | 57.20 | 54.45 | 55.30 | 55.37 | 575,530 | 31,867,780.50 |
| October 11, 2016 | 56.05 | 57.50 | 56.05 | 57.10 | 57.10 | 385,110 | 21,990,817.00 |
| October 10, 2016 | 55.75 | 57.65 | 55.50 | 56.80 | 56.32 | 189,100 | 10,649,513.50 |
| October 07, 2016 | 57.05 | 57.35 | 55.95 | 55.95 | 56.71 | 603,110 | 34,204,656.00 |
| October 06, 2016 | 57.50 | 57.55 | 57.05 | 57.25 | 57.27 | 357,180 | 20,455,811.00 |
| October 05, 2016 | 58.30 | 58.30 | 57.50 | 57.50 | 57.67 | 368,780 | 21,267,705.50 |
| October 04, 2016 | 58.30 | 58.40 | 58.00 | 58.30 | 58.17 | 184,810 | 10,751,092.50 |
| October 03, 2016 | 58.50 | 58.50 | 58.20 | 58.30 | 58.29 | 190,320 | 11,094,674.00 |
| September 30, 2016 | 59.00 | 59.00 | 58.45 | 58.50 | 58.55 | 132,280 | 7,744,354.50 |
| September 29, 2016 | 58.45 | 59.00 | 58.40 | 59.00 | 58.78 | 235,200 | 13,825,881.50 |
| September 28, 2016 | 58.95 | 58.95 | 58.25 | 58.45 | 58.41 | 172,070 | 10,050,593.50 |
| September 27, 2016 | 58.70 | 59.00 | 57.55 | 59.00 | 58.43 | 411,710 | 24,055,834.00 |
| September 26, 2016 | 58.85 | 60.00 | 58.70 | 59.05 | 59.29 | 474,440 | 28,129,406.50 |
| September 23, 2016 | 59.30 | 60.80 | 58.90 | 59.00 | 59.75 | 809,130 | 48,345,089.00 |
| September 22, 2016 | 57.80 | 59.45 | 57.80 | 59.00 | 58.89 | 944,990 | 55,654,145.50 |
| September 21, 2016 | 58.15 | 58.60 | 57.55 | 57.55 | 57.93 | 326,710 | 18,926,979.50 |
| September 20, 2016 | 58.45 | 58.70 | 58.05 | 58.70 | 58.55 | 208,790 | 12,225,103.00 |
| September 19, 2016 | 58.75 | 58.75 | 58.00 | 58.50 | 58.30 | 203,960 | 11,889,992.50 |
| September 16, 2016 | 57.80 | 58.80 | 56.50 | 58.80 | 58.28 | 2,194,330 | 127,884,636.00 |
| September 15, 2016 | 58.00 | 58.00 | 57.25 | 57.25 | 57.53 | 249,580 | 14,358,971.50 |
| September 14, 2016 | 57.85 | 58.00 | 57.00 | 58.00 | 57.88 | 364,840 | 21,115,649.50 |
| September 13, 2016 | 58.00 | 58.00 | 56.80 | 57.90 | 57.42 | 484,150 | 27,799,797.50 |
| September 09, 2016 | 58.95 | 59.00 | 57.95 | 58.00 | 58.08 | 217,640 | 12,640,638.50 |
| September 08, 2016 | 57.90 | 59.00 | 57.05 | 59.00 | 58.14 | 775,060 | 45,062,816.50 |
| September 07, 2016 | 58.95 | 58.95 | 57.80 | 58.35 | 58.17 | 589,520 | 34,295,323.00 |
| September 06, 2016 | 59.70 | 59.70 | 58.75 | 58.95 | 58.96 | 319,300 | 18,827,140.00 |
| September 05, 2016 | 59.00 | 59.90 | 58.60 | 59.90 | 59.29 | 276,990 | 16,421,524.50 |
| September 02, 2016 | 59.50 | 59.90 | 58.80 | 59.90 | 59.55 | 414,940 | 24,709,024.00 |
| September 01, 2016 | 59.90 | 59.90 | 58.45 | 59.60 | 59.12 | 364,290 | 21,535,344.50 |
| August 31, 2016 | 59.55 | 59.95 | 58.30 | 59.95 | 59.19 | 871,980 | 51,614,164.00 |
| August 30, 2016 | 60.00 | 60.00 | 58.50 | 59.40 | 59.14 | 347,200 | 20,532,827.00 |
| August 26, 2016 | 59.55 | 60.00 | 58.50 | 60.00 | 59.70 | 372,010 | 22,207,932.50 |
| August 25, 2016 | 58.90 | 59.55 | 57.20 | 59.55 | 58.42 | 590,430 | 34,495,106.00 |
| August 24, 2016 | 60.40 | 60.40 | 58.45 | 58.90 | 59.03 | 557,170 | 32,887,696.00 |
| August 23, 2016 | 61.00 | 61.50 | 60.10 | 60.40 | 60.49 | 583,970 | 35,324,461.00 |
| August 22, 2016 | 60.00 | 61.80 | 60.00 | 61.00 | 60.85 | 883,100 | 53,732,896.50 |
| August 19, 2016 | 59.75 | 59.95 | 59.15 | 59.95 | 59.64 | 685,760 | 40,895,915.00 |
| August 18, 2016 | 58.85 | 59.95 | 58.80 | 59.70 | 59.32 | 626,680 | 37,173,713.00 |
| August 17, 2016 | 59.00 | 59.05 | 58.00 | 58.85 | 58.61 | 482,680 | 28,288,419.50 |
| August 16, 2016 | 59.00 | 59.00 | 58.60 | 58.95 | 58.90 | 490,770 | 28,908,080.00 |
| August 15, 2016 | 58.85 | 59.05 | 57.55 | 58.80 | 58.56 | 647,270 | 37,901,274.50 |
| August 12, 2016 | 57.50 | 58.75 | 57.40 | 58.75 | 58.39 | 1,134,970 | 66,269,986.50 |
| August 11, 2016 | 56.00 | 58.20 | 56.00 | 56.95 | 57.14 | 507,190 | 28,980,848.00 |
| August 10, 2016 | 55.50 | 56.50 | 55.50 | 56.00 | 56.06 | 302,980 | 16,986,031.50 |
| August 09, 2016 | 58.40 | 58.40 | 54.90 | 55.45 | 56.11 | 1,650,800 | 92,620,630.00 |
| August 08, 2016 | 57.95 | 59.00 | 57.95 | 58.30 | 58.44 | 825,770 | 48,254,618.00 |
| August 05, 2016 | 55.50 | 58.65 | 55.50 | 57.90 | 57.65 | 1,294,730 | 74,635,873.50 |
| August 04, 2016 | 53.70 | 55.75 | 53.65 | 55.50 | 55.01 | 610,540 | 33,585,926.50 |
| August 03, 2016 | 56.75 | 57.00 | 53.00 | 53.70 | 54.09 | 1,632,200 | 88,289,298.00 |
| August 02, 2016 | 55.35 | 56.45 | 55.35 | 55.90 | 55.93 | 600,950 | 33,613,723.00 |
| August 01, 2016 | 57.50 | 57.60 | 55.25 | 55.25 | 55.91 | 2,095,250 | 117,153,082.50 |
| July 29, 2016 | 57.50 | 58.50 | 56.70 | 57.40 | 57.51 | 999,840 | 57,501,481.00 |
| July 28, 2016 | 60.00 | 61.40 | 57.30 | 57.50 | 58.01 | 3,033,040 | 175,939,024.50 |
| July 27, 2016 | 58.50 | 60.50 | 55.60 | 59.90 | 58.82 | 2,093,670 | 123,141,170.50 |
| July 26, 2016 | 61.00 | 61.95 | 58.45 | 58.50 | 59.81 | 1,483,900 | 88,748,572.00 |
| July 25, 2016 | 62.50 | 63.00 | 60.90 | 60.90 | 61.54 | 1,689,140 | 103,949,292.50 |
| July 22, 2016 | 64.00 | 64.85 | 61.85 | 62.50 | 62.65 | 1,701,200 | 106,572,837.00 |
| July 21, 2016 | 63.70 | 64.00 | 63.00 | 63.50 | 63.39 | 584,590 | 37,054,695.00 |
| July 20, 2016 | 64.90 | 64.95 | 63.30 | 63.50 | 63.60 | 437,930 | 27,852,087.50 |
| July 19, 2016 | 64.00 | 67.00 | 63.00 | 63.00 | 64.31 | 2,674,830 | 172,020,839.00 |
| July 18, 2016 | 62.05 | 62.90 | 61.45 | 62.00 | 62.02 | 917,090 | 56,877,477.00 |
| July 15, 2016 | 63.90 | 64.55 | 62.00 | 62.00 | 62.65 | 1,543,670 | 96,710,038.00 |
| July 14, 2016 | 63.40 | 66.90 | 63.00 | 63.05 | 65.09 | 3,564,540 | 232,004,825.00 |
| July 13, 2016 | 62.00 | 63.80 | 61.25 | 62.85 | 62.85 | 1,397,000 | 87,798,236.50 |
| July 12, 2016 | 61.50 | 62.00 | 60.80 | 62.00 | 61.48 | 612,060 | 37,626,767.00 |
| July 11, 2016 | 61.00 | 61.80 | 60.80 | 61.50 | 61.32 | 801,960 | 49,179,479.50 |
| July 08, 2016 | 61.30 | 61.30 | 60.35 | 60.80 | 60.82 | 930,260 | 56,575,895.00 |
| July 07, 2016 | 61.50 | 62.05 | 61.10 | 61.20 | 61.61 | 1,031,670 | 63,561,489.00 |
| July 05, 2016 | 61.90 | 62.00 | 60.80 | 61.20 | 61.26 | 607,090 | 37,188,748.00 |
| July 04, 2016 | 62.20 | 62.90 | 61.00 | 61.90 | 61.98 | 1,044,370 | 64,727,204.50 |
| July 01, 2016 | 61.05 | 63.00 | 61.05 | 62.00 | 62.34 | 2,079,860 | 129,662,195.00 |
| June 30, 2016 | 60.00 | 62.90 | 59.05 | 60.80 | 60.88 | 1,753,360 | 106,741,853.00 |
| June 29, 2016 | 60.50 | 61.40 | 59.90 | 59.95 | 60.24 | 859,730 | 51,793,073.00 |
| June 28, 2016 | 60.00 | 60.50 | 58.05 | 59.95 | 59.81 | 673,280 | 40,269,961.00 |
| June 27, 2016 | 57.95 | 60.95 | 56.80 | 60.00 | 59.67 | 1,798,460 | 107,317,440.50 |
| June 24, 2016 | 61.00 | 63.10 | 54.60 | 60.00 | 59.29 | 4,687,730 | 277,952,993.00 |
| June 23, 2016 | 57.80 | 60.50 | 56.60 | 60.10 | 59.11 | 1,436,800 | 84,929,447.50 |
| June 22, 2016 | 57.50 | 57.90 | 55.50 | 57.90 | 56.61 | 1,297,180 | 73,430,248.00 |
| June 21, 2016 | 58.45 | 58.45 | 54.40 | 57.50 | 56.34 | 2,692,340 | 151,679,671.50 |
| June 20, 2016 | 58.60 | 59.90 | 58.30 | 58.45 | 58.80 | 729,820 | 42,916,119.50 |
| June 17, 2016 | 60.00 | 61.00 | 57.30 | 58.55 | 58.77 | 1,985,970 | 116,706,895.00 |
| June 16, 2016 | 57.30 | 61.35 | 57.30 | 59.00 | 59.58 | 5,366,060 | 319,726,643.00 |
| June 15, 2016 | 49.00 | 57.75 | 46.00 | 56.10 | 54.18 | 8,909,410 | 482,679,488.50 |
| June 14, 2016 | 57.40 | 57.40 | 49.20 | 50.40 | 51.61 | 7,560,300 | 390,182,390.00 |
| June 13, 2016 | 64.00 | 66.00 | 58.00 | 58.70 | 60.15 | 5,245,460 | 315,497,017.50 |
| June 10, 2016 | 70.00 | 70.80 | 64.00 | 67.75 | 67.79 | 5,096,840 | 345,494,390.50 |
| June 09, 2016 | 65.10 | 80.00 | 65.10 | 70.00 | 73.18 | 12,163,710 | 890,105,185.50 |
| June 08, 2016 | 60.00 | 65.10 | 60.00 | 64.50 | 63.48 | 6,129,470 | 389,089,941.50 |
| June 07, 2016 | 57.70 | 60.00 | 57.70 | 59.90 | 59.31 | 4,082,230 | 242,118,143.00 |
| June 06, 2016 | 56.00 | 57.75 | 55.95 | 57.00 | 57.11 | 3,029,700 | 173,022,232.50 |
| June 03, 2016 | 55.45 | 56.00 | 55.45 | 55.90 | 55.78 | 504,990 | 28,167,875.50 |
| June 02, 2016 | 55.60 | 56.75 | 54.40 | 55.35 | 55.65 | 1,238,040 | 68,899,927.50 |
| June 01, 2016 | 54.00 | 56.70 | 54.00 | 55.50 | 55.52 | 1,763,960 | 97,943,698.00 |
| May 31, 2016 | 52.40 | 54.00 | 52.25 | 53.90 | 53.71 | 1,996,210 | 107,207,664.50 |
| May 30, 2016 | 52.95 | 52.95 | 52.15 | 52.45 | 52.46 | 1,277,140 | 66,993,277.50 |
| May 27, 2016 | 53.10 | 54.00 | 52.75 | 53.00 | 53.26 | 1,014,260 | 54,023,324.00 |
| May 26, 2016 | 54.00 | 54.00 | 52.70 | 53.00 | 53.18 | 1,119,980 | 59,561,541.00 |
| May 25, 2016 | 55.20 | 55.50 | 52.25 | 54.00 | 53.56 | 3,024,740 | 162,000,519.50 |
| May 24, 2016 | 52.55 | 56.00 | 52.50 | 54.45 | 54.85 | 5,239,970 | 287,407,631.50 |
| May 23, 2016 | 49.00 | 52.90 | 48.60 | 52.00 | 51.53 | 3,612,300 | 186,147,110.00 |
| May 20, 2016 | 48.80 | 49.00 | 47.50 | 49.00 | 48.38 | 930,000 | 44,994,420.00 |
| May 19, 2016 | 48.75 | 49.70 | 48.00 | 48.80 | 48.95 | 2,813,500 | 137,708,405.00 |
| May 18, 2016 | 47.80 | 49.05 | 47.50 | 49.00 | 48.51 | 699,200 | 33,917,110.00 |
| May 17, 2016 | 48.10 | 48.40 | 47.20 | 47.80 | 47.76 | 821,500 | 39,232,795.00 |
| May 16, 2016 | 49.00 | 49.25 | 47.10 | 48.25 | 48.25 | 2,746,900 | 132,541,085.00 |
| May 13, 2016 | 43.30 | 49.50 | 43.30 | 49.00 | 48.09 | 5,063,700 | 243,501,205.00 |
| May 12, 2016 | 40.00 | 43.50 | 40.00 | 43.20 | 42.50 | 5,325,200 | 226,303,630.00 |
| May 11, 2016 | 38.60 | 39.80 | 38.30 | 39.80 | 39.23 | 2,155,000 | 84,546,195.00 |
| May 10, 2016 | 38.05 | 38.10 | 37.05 | 37.95 | 37.94 | 294,600 | 11,175,685.00 |
| May 06, 2016 | 38.30 | 38.30 | 36.85 | 38.05 | 37.57 | 1,608,200 | 60,427,375.00 |
| May 05, 2016 | 38.65 | 38.65 | 38.00 | 38.50 | 38.31 | 841,500 | 32,236,190.00 |
| May 04, 2016 | 38.65 | 38.65 | 37.55 | 38.65 | 38.13 | 893,200 | 34,057,260.00 |
| May 03, 2016 | 38.80 | 38.80 | 37.90 | 38.80 | 38.55 | 863,700 | 33,293,815.00 |
| May 02, 2016 | 39.00 | 39.00 | 37.60 | 38.95 | 38.10 | 838,700 | 31,952,585.00 |
| April 29, 2016 | 39.00 | 39.00 | 38.10 | 39.00 | 38.78 | 647,500 | 25,112,500.00 |
| April 28, 2016 | 38.50 | 39.50 | 38.50 | 39.00 | 39.11 | 2,395,400 | 93,673,285.00 |
| April 27, 2016 | 38.00 | 38.60 | 37.65 | 38.50 | 38.16 | 1,647,800 | 62,882,210.00 |
| April 26, 2016 | 36.40 | 38.60 | 36.40 | 37.90 | 37.96 | 1,046,900 | 39,742,220.00 |
| April 25, 2016 | 36.40 | 36.70 | 36.20 | 36.40 | 36.46 | 477,300 | 17,403,695.00 |
| April 22, 2016 | 36.50 | 36.50 | 36.00 | 36.40 | 36.45 | 315,100 | 11,484,735.00 |
| April 21, 2016 | 36.40 | 36.50 | 36.00 | 36.50 | 36.17 | 737,700 | 26,685,100.00 |
| April 20, 2016 | 36.50 | 36.50 | 36.00 | 36.40 | 36.30 | 840,100 | 30,499,010.00 |
| April 19, 2016 | 36.40 | 37.00 | 36.40 | 36.50 | 36.54 | 1,024,700 | 37,441,570.00 |
| April 18, 2016 | 37.35 | 37.45 | 36.30 | 36.40 | 36.67 | 1,974,500 | 72,399,570.00 |
| April 15, 2016 | 37.90 | 38.00 | 37.40 | 37.50 | 37.60 | 572,600 | 21,530,555.00 |
| April 14, 2016 | 38.00 | 38.00 | 37.50 | 37.90 | 37.93 | 389,300 | 14,766,560.00 |
| April 13, 2016 | 39.25 | 39.30 | 37.90 | 38.00 | 38.44 | 2,334,000 | 89,710,915.00 |
| April 12, 2016 | 38.95 | 39.50 | 38.95 | 39.25 | 39.31 | 797,300 | 31,345,565.00 |
| April 11, 2016 | 36.00 | 38.70 | 36.00 | 38.70 | 37.92 | 1,142,800 | 43,334,025.00 |
| April 08, 2016 | 36.00 | 36.25 | 35.85 | 36.25 | 36.10 | 1,542,600 | 55,683,385.00 |
| April 07, 2016 | 36.90 | 36.90 | 36.00 | 36.25 | 36.29 | 1,752,600 | 63,594,585.00 |
| April 06, 2016 | 37.50 | 37.50 | 36.70 | 37.10 | 37.03 | 869,500 | 32,195,795.00 |
| April 05, 2016 | 38.00 | 38.00 | 35.20 | 38.00 | 37.00 | 1,305,500 | 48,307,025.00 |
| April 04, 2016 | 37.30 | 38.00 | 35.20 | 38.00 | 36.34 | 3,705,700 | 134,665,215.00 |
| April 01, 2016 | 38.45 | 38.50 | 37.50 | 37.60 | 37.81 | 579,000 | 21,892,880.00 |
| March 31, 2016 | 38.15 | 39.00 | 37.80 | 38.45 | 38.44 | 1,552,000 | 59,654,135.00 |
| March 30, 2016 | 39.10 | 39.10 | 37.60 | 38.15 | 38.17 | 2,326,600 | 88,804,020.00 |
| March 29, 2016 | 39.50 | 39.50 | 39.00 | 39.10 | 39.20 | 955,100 | 37,443,555.00 |
| March 28, 2016 | 39.45 | 39.55 | 39.00 | 39.45 | 39.44 | 2,437,600 | 96,131,185.00 |
| March 23, 2016 | 38.70 | 39.50 | 38.70 | 39.50 | 39.19 | 790,800 | 30,995,375.00 |
| March 22, 2016 | 39.45 | 39.45 | 38.80 | 39.35 | 39.15 | 711,400 | 27,847,770.00 |
| March 21, 2016 | 38.90 | 39.70 | 38.90 | 39.50 | 39.33 | 1,371,100 | 53,920,060.00 |
| March 18, 2016 | 39.55 | 39.75 | 38.00 | 38.95 | 38.95 | 7,891,400 | 307,356,255.00 |
| March 17, 2016 | 38.70 | 39.80 | 38.65 | 39.45 | 39.35 | 2,206,500 | 86,831,965.00 |
| March 16, 2016 | 39.00 | 39.85 | 38.70 | 38.95 | 39.19 | 5,021,000 | 196,777,120.00 |
| March 15, 2016 | 37.05 | 39.40 | 37.05 | 38.00 | 38.26 | 4,763,200 | 182,260,755.00 |
| March 14, 2016 | 34.50 | 37.00 | 34.50 | 36.40 | 36.27 | 3,970,600 | 143,995,705.00 |
| March 11, 2016 | 33.90 | 34.60 | 33.75 | 34.50 | 34.20 | 2,349,600 | 80,345,505.00 |
| March 10, 2016 | 33.95 | 34.30 | 32.75 | 33.95 | 33.73 | 2,652,200 | 89,467,425.00 |
| March 09, 2016 | 35.00 | 35.30 | 33.00 | 33.85 | 34.07 | 3,787,900 | 129,055,175.00 |
| March 08, 2016 | 31.90 | 34.65 | 31.90 | 34.65 | 33.80 | 4,913,000 | 166,050,050.00 |
| March 07, 2016 | 29.95 | 31.90 | 29.80 | 31.90 | 31.29 | 4,548,900 | 142,354,015.00 |
| March 04, 2016 | 29.40 | 29.95 | 28.50 | 29.50 | 29.39 | 2,340,900 | 68,788,085.00 |
| March 03, 2016 | 27.05 | 28.95 | 27.05 | 28.95 | 28.22 | 5,312,000 | 149,912,810.00 |
| March 02, 2016 | 25.65 | 26.80 | 25.65 | 26.80 | 26.28 | 4,823,500 | 126,737,750.00 |
| March 01, 2016 | 25.00 | 25.50 | 24.65 | 25.50 | 25.31 | 1,560,800 | 39,500,740.00 |
| February 29, 2016 | 24.30 | 25.20 | 24.25 | 25.00 | 24.86 | 2,023,400 | 50,293,180.00 |
| February 26, 2016 | 24.40 | 24.70 | 24.05 | 24.30 | 24.37 | 418,400 | 10,196,180.00 |
| February 24, 2016 | 24.30 | 24.40 | 24.00 | 24.40 | 24.31 | 1,092,200 | 26,554,580.00 |
| February 23, 2016 | 23.95 | 24.70 | 23.80 | 24.35 | 24.28 | 1,331,400 | 32,331,130.00 |
| February 22, 2016 | 23.70 | 24.30 | 23.50 | 24.00 | 23.95 | 393,200 | 9,415,735.00 |
| February 19, 2016 | 24.00 | 24.10 | 23.70 | 23.85 | 23.84 | 413,200 | 9,852,530.00 |
| February 18, 2016 | 23.55 | 24.00 | 23.20 | 24.00 | 23.70 | 837,500 | 19,844,640.00 |
| February 17, 2016 | 23.70 | 24.20 | 23.20 | 23.55 | 23.65 | 631,700 | 14,938,990.00 |
| February 16, 2016 | 23.50 | 24.10 | 23.50 | 23.50 | 23.78 | 813,600 | 19,347,365.00 |
| February 15, 2016 | 23.15 | 23.80 | 23.15 | 23.30 | 23.49 | 935,800 | 21,979,275.00 |
| February 12, 2016 | 22.40 | 23.50 | 21.80 | 23.35 | 22.94 | 2,114,700 | 48,508,115.00 |
| February 11, 2016 | 21.05 | 23.10 | 21.05 | 22.80 | 22.57 | 3,324,300 | 75,031,250.00 |
| February 10, 2016 | 20.85 | 21.80 | 20.70 | 21.60 | 21.21 | 694,400 | 14,730,340.00 |
| February 09, 2016 | 21.05 | 21.05 | 20.50 | 20.80 | 20.76 | 356,900 | 7,409,140.00 |
| February 05, 2016 | 20.20 | 21.00 | 20.10 | 21.00 | 20.80 | 1,438,900 | 29,925,855.00 |
| February 04, 2016 | 20.00 | 20.55 | 20.00 | 20.20 | 20.39 | 327,700 | 6,682,845.00 |
| February 03, 2016 | 20.00 | 20.20 | 19.92 | 20.00 | 20.03 | 410,200 | 8,214,878.00 |
| February 02, 2016 | 20.20 | 20.40 | 19.98 | 20.35 | 20.15 | 852,700 | 17,182,150.00 |
| February 01, 2016 | 21.00 | 21.20 | 20.00 | 20.20 | 20.43 | 1,635,000 | 33,401,935.00 |
| January 29, 2016 | 20.75 | 21.00 | 20.00 | 20.90 | 20.46 | 1,856,500 | 37,982,970.00 |
| January 28, 2016 | 20.20 | 20.90 | 19.90 | 20.60 | 20.30 | 2,066,500 | 41,950,591.00 |
| January 27, 2016 | 20.30 | 20.30 | 19.96 | 20.20 | 20.03 | 2,235,600 | 44,777,053.00 |
| January 26, 2016 | 20.30 | 20.50 | 19.80 | 20.30 | 20.05 | 1,364,700 | 27,356,844.00 |
| January 25, 2016 | 20.35 | 20.80 | 20.30 | 20.30 | 20.40 | 700,500 | 14,287,185.00 |
| January 22, 2016 | 20.80 | 21.20 | 19.72 | 20.25 | 20.05 | 1,642,900 | 32,939,945.00 |
| January 21, 2016 | 20.80 | 21.00 | 20.15 | 20.80 | 20.45 | 939,800 | 19,221,360.00 |
| January 20, 2016 | 21.55 | 22.00 | 20.90 | 21.05 | 21.21 | 669,400 | 14,196,785.00 |
| January 19, 2016 | 22.10 | 22.20 | 21.30 | 21.70 | 21.76 | 364,400 | 7,929,065.00 |
| January 18, 2016 | 20.90 | 22.00 | 20.05 | 21.90 | 21.09 | 1,711,400 | 36,087,980.00 |
| January 15, 2016 | 21.25 | 21.85 | 21.20 | 21.20 | 21.39 | 699,500 | 14,961,740.00 |
| January 14, 2016 | 21.00 | 21.45 | 20.50 | 21.10 | 21.06 | 473,400 | 9,972,055.00 |
| January 13, 2016 | 21.40 | 22.25 | 21.40 | 21.70 | 21.89 | 2,424,300 | 53,075,325.00 |
| January 12, 2016 | 20.30 | 21.55 | 20.30 | 21.15 | 21.16 | 1,576,600 | 33,357,615.00 |
| January 11, 2016 | 22.40 | 22.50 | 19.70 | 20.30 | 20.50 | 3,492,000 | 71,570,646.00 |
| January 08, 2016 | 23.45 | 23.45 | 22.40 | 22.70 | 22.81 | 1,513,800 | 34,524,525.00 |
| January 07, 2016 | 23.90 | 24.00 | 23.60 | 23.75 | 23.77 | 592,100 | 14,071,735.00 |
| January 06, 2016 | 23.95 | 24.30 | 23.90 | 23.90 | 23.97 | 316,200 | 7,578,635.00 |
| January 05, 2016 | 24.00 | 24.25 | 23.50 | 23.95 | 23.91 | 963,100 | 23,028,735.00 |
| January 04, 2016 | 24.80 | 24.80 | 23.90 | 24.25 | 24.22 | 571,300 | 13,835,375.00 |
| December 29, 2015 | 24.60 | 24.60 | 24.10 | 24.40 | 24.39 | 1,691,200 | 41,243,960.00 |
| December 28, 2015 | 24.85 | 24.85 | 24.50 | 24.60 | 24.59 | 384,300 | 9,448,385.00 |
| December 23, 2015 | 24.40 | 24.70 | 23.90 | 24.50 | 24.52 | 782,700 | 19,191,885.00 |
| December 22, 2015 | 23.95 | 24.90 | 23.80 | 23.80 | 23.94 | 666,800 | 15,962,755.00 |
| December 21, 2015 | 23.95 | 24.45 | 23.60 | 23.95 | 23.97 | 1,450,200 | 34,758,235.00 |
| December 18, 2015 | 25.30 | 25.30 | 24.25 | 24.25 | 24.49 | 2,772,500 | 67,889,675.00 |
| December 17, 2015 | 25.45 | 25.85 | 25.25 | 25.35 | 25.48 | 975,200 | 24,847,070.00 |
| December 16, 2015 | 24.70 | 26.00 | 24.65 | 25.00 | 25.41 | 2,869,300 | 72,911,000.00 |
| December 15, 2015 | 24.40 | 25.25 | 24.40 | 24.75 | 24.82 | 2,188,500 | 54,322,160.00 |
| December 14, 2015 | 24.45 | 24.45 | 23.55 | 24.35 | 24.07 | 738,700 | 17,780,755.00 |
| December 11, 2015 | 25.00 | 25.25 | 23.80 | 24.75 | 24.68 | 814,300 | 20,096,810.00 |
| December 10, 2015 | 25.25 | 25.25 | 24.85 | 25.00 | 25.02 | 795,700 | 19,911,625.00 |
| December 09, 2015 | 24.95 | 25.45 | 24.90 | 25.25 | 25.20 | 2,196,300 | 55,336,365.00 |
| December 08, 2015 | 24.85 | 25.20 | 24.20 | 24.95 | 24.93 | 3,742,900 | 93,303,420.00 |
| December 07, 2015 | 23.50 | 24.90 | 23.50 | 24.90 | 24.35 | 4,923,800 | 119,879,335.00 |
| December 04, 2015 | 23.50 | 23.50 | 23.20 | 23.50 | 23.45 | 358,100 | 8,396,030.00 |
| December 03, 2015 | 23.80 | 23.90 | 23.05 | 23.80 | 23.48 | 351,800 | 8,260,315.00 |
| December 02, 2015 | 23.30 | 23.90 | 23.30 | 23.80 | 23.69 | 510,200 | 12,085,185.00 |
| December 01, 2015 | 23.90 | 23.90 | 22.20 | 23.30 | 23.05 | 2,547,500 | 58,720,145.00 |
| November 27, 2015 | 24.10 | 24.25 | 23.80 | 23.90 | 23.91 | 7,691,400 | 183,889,100.00 |
| November 26, 2015 | 23.95 | 24.10 | 23.45 | 24.10 | 23.88 | 2,001,200 | 47,796,870.00 |
| November 25, 2015 | 24.00 | 24.00 | 23.65 | 23.80 | 23.88 | 1,712,200 | 40,894,800.00 |
| November 24, 2015 | 23.65 | 24.45 | 23.50 | 23.50 | 23.85 | 2,594,500 | 61,884,805.00 |
| November 23, 2015 | 23.00 | 23.85 | 23.00 | 23.55 | 23.57 | 2,896,300 | 68,278,115.00 |
| November 20, 2015 | 23.00 | 23.60 | 22.65 | 23.00 | 23.19 | 2,297,300 | 53,266,785.00 |
| November 17, 2015 | 22.25 | 23.10 | 22.25 | 22.90 | 22.69 | 1,643,200 | 37,292,340.00 |
| November 16, 2015 | 22.70 | 22.70 | 21.75 | 22.25 | 22.10 | 1,099,900 | 24,312,890.00 |
| November 13, 2015 | 23.10 | 24.05 | 22.35 | 22.75 | 22.97 | 4,261,600 | 97,869,605.00 |
| November 12, 2015 | 21.00 | 22.25 | 20.85 | 22.20 | 21.71 | 5,974,000 | 129,701,285.00 |
| November 11, 2015 | 20.55 | 20.80 | 20.40 | 20.75 | 20.62 | 1,896,600 | 39,114,250.00 |
| November 10, 2015 | 20.50 | 20.90 | 20.30 | 20.55 | 20.57 | 478,300 | 9,839,400.00 |
| November 09, 2015 | 20.70 | 20.70 | 20.40 | 20.50 | 20.51 | 236,800 | 4,857,580.00 |
| November 06, 2015 | 20.50 | 21.00 | 20.00 | 20.70 | 20.37 | 811,500 | 16,526,965.00 |
| November 05, 2015 | 21.00 | 21.00 | 20.45 | 20.75 | 20.65 | 422,300 | 8,722,510.00 |
| November 04, 2015 | 20.90 | 21.00 | 20.70 | 21.00 | 20.82 | 239,000 | 4,976,825.00 |
| November 03, 2015 | 20.60 | 21.40 | 20.60 | 20.90 | 20.86 | 439,300 | 9,165,270.00 |
| November 02, 2015 | 20.85 | 21.50 | 20.45 | 20.90 | 20.85 | 260,600 | 5,432,735.00 |
| October 30, 2015 | 20.50 | 20.85 | 20.40 | 20.85 | 20.65 | 281,700 | 5,816,170.00 |
| October 29, 2015 | 21.00 | 21.00 | 20.45 | 20.50 | 20.64 | 924,800 | 19,083,825.00 |
| October 28, 2015 | 21.50 | 21.75 | 20.70 | 20.95 | 21.07 | 810,200 | 17,074,280.00 |
| October 27, 2015 | 21.70 | 21.80 | 21.40 | 21.40 | 21.52 | 1,219,400 | 26,239,295.00 |
| October 26, 2015 | 21.50 | 22.15 | 21.50 | 21.75 | 21.81 | 1,396,100 | 30,442,775.00 |
| October 23, 2015 | 21.00 | 21.90 | 20.80 | 21.50 | 21.44 | 3,055,500 | 65,508,920.00 |
| October 22, 2015 | 21.35 | 21.35 | 20.55 | 21.00 | 21.01 | 1,233,200 | 25,904,915.00 |
| October 21, 2015 | 19.60 | 21.35 | 19.54 | 21.35 | 20.62 | 5,650,400 | 116,528,308.00 |
| October 20, 2015 | 19.82 | 19.90 | 19.54 | 19.60 | 19.65 | 756,100 | 14,860,552.00 |
| October 19, 2015 | 19.90 | 19.94 | 19.70 | 19.82 | 19.83 | 289,300 | 5,737,506.00 |
| October 16, 2015 | 19.98 | 20.00 | 19.80 | 19.92 | 19.92 | 379,300 | 7,555,432.00 |
| October 15, 2015 | 20.00 | 20.00 | 19.70 | 19.98 | 19.84 | 229,900 | 4,560,948.00 |
| October 14, 2015 | 20.00 | 20.20 | 19.60 | 20.00 | 19.80 | 916,300 | 18,139,891.00 |
| October 13, 2015 | 20.55 | 20.60 | 20.00 | 20.00 | 20.21 | 1,063,300 | 21,486,700.00 |
| October 12, 2015 | 20.00 | 20.75 | 20.00 | 20.60 | 20.48 | 1,630,600 | 33,397,645.00 |
| October 09, 2015 | 20.25 | 20.25 | 19.90 | 19.98 | 20.01 | 769,900 | 15,406,792.00 |
| October 08, 2015 | 20.30 | 20.80 | 20.15 | 20.30 | 20.29 | 745,600 | 15,124,890.00 |
| October 07, 2015 | 20.50 | 20.50 | 20.25 | 20.30 | 20.31 | 538,700 | 10,942,495.00 |
| October 06, 2015 | 20.45 | 21.70 | 20.30 | 20.35 | 20.73 | 2,598,300 | 53,873,395.00 |
| October 05, 2015 | 20.35 | 20.90 | 20.25 | 20.25 | 20.44 | 1,369,900 | 27,993,985.00 |
| October 02, 2015 | 20.40 | 20.60 | 20.20 | 20.30 | 20.42 | 830,800 | 16,964,645.00 |
| October 01, 2015 | 19.98 | 20.60 | 19.98 | 20.30 | 20.28 | 1,356,800 | 27,522,629.00 |
| September 30, 2015 | 21.00 | 21.50 | 19.90 | 19.90 | 20.33 | 2,165,900 | 44,023,358.00 |
| September 29, 2015 | 20.60 | 21.00 | 19.50 | 21.00 | 20.36 | 2,129,700 | 43,358,727.00 |
| September 28, 2015 | 21.40 | 22.15 | 20.00 | 21.00 | 20.78 | 1,719,100 | 35,720,655.00 |
| September 24, 2015 | 20.50 | 22.20 | 20.50 | 21.15 | 21.31 | 3,327,500 | 70,899,030.00 |
| September 23, 2015 | 18.38 | 20.30 | 17.20 | 20.10 | 19.27 | 7,596,000 | 146,384,502.00 |
| September 22, 2015 | 22.80 | 25.90 | 18.30 | 18.42 | 21.03 | 12,829,600 | 269,791,729.00 |
| September 21, 2015 | 20.00 | 22.60 | 20.00 | 22.60 | 21.61 | 4,391,900 | 94,907,810.00 |
| September 18, 2015 | 19.30 | 20.00 | 19.30 | 20.00 | 19.93 | 2,700,000 | 53,801,534.00 |
| September 17, 2015 | 18.60 | 19.78 | 18.50 | 19.28 | 19.26 | 3,356,900 | 64,670,182.00 |
| September 16, 2015 | 17.00 | 18.40 | 17.00 | 18.40 | 17.89 | 4,509,600 | 80,658,946.00 |
| September 15, 2015 | 17.18 | 17.18 | 16.66 | 16.96 | 16.87 | 1,522,800 | 25,694,904.00 |
| September 14, 2015 | 16.70 | 17.30 | 16.68 | 16.96 | 17.04 | 4,691,300 | 79,932,790.00 |
| September 11, 2015 | 15.80 | 16.60 | 15.80 | 16.60 | 16.26 | 7,215,400 | 117,290,196.00 |
| September 10, 2015 | 15.58 | 15.70 | 15.40 | 15.70 | 15.59 | 1,398,900 | 21,814,756.00 |
| September 09, 2015 | 15.42 | 15.96 | 15.20 | 15.60 | 15.66 | 5,781,600 | 90,533,824.00 |
| September 08, 2015 | 14.60 | 15.30 | 14.60 | 15.20 | 15.05 | 5,334,900 | 80,307,836.00 |
| September 07, 2015 | 14.70 | 14.80 | 14.30 | 14.68 | 14.55 | 2,544,300 | 37,018,222.00 |
| September 04, 2015 | 14.78 | 15.44 | 14.70 | 14.80 | 15.02 | 11,176,300 | 167,887,378.00 |
| September 03, 2015 | 13.78 | 14.88 | 13.78 | 14.70 | 14.45 | 16,704,800 | 241,453,884.00 |
| September 02, 2015 | 13.10 | 13.80 | 12.90 | 13.78 | 13.49 | 3,117,400 | 42,044,882.00 |
| September 01, 2015 | 13.60 | 13.80 | 13.34 | 13.50 | 13.57 | 1,811,900 | 24,580,358.00 |
| August 28, 2015 | 13.52 | 14.00 | 13.52 | 13.80 | 13.82 | 1,978,800 | 27,350,608.00 |
| August 27, 2015 | 13.34 | 13.80 | 12.86 | 13.52 | 13.45 | 4,920,200 | 66,177,988.00 |
| August 26, 2015 | 12.02 | 13.22 | 11.90 | 13.10 | 12.56 | 3,069,800 | 38,550,876.00 |
| August 25, 2015 | 10.50 | 11.80 | 10.48 | 11.80 | 11.29 | 1,967,900 | 22,213,662.00 |
| August 24, 2015 | 12.20 | 12.20 | 10.90 | 10.98 | 11.66 | 5,651,800 | 65,926,880.00 |
| August 20, 2015 | 12.94 | 12.96 | 12.60 | 12.80 | 12.78 | 623,500 | 7,970,720.00 |
| August 19, 2015 | 12.42 | 13.00 | 12.00 | 12.96 | 12.43 | 1,286,500 | 15,989,412.00 |
| August 18, 2015 | 12.64 | 12.64 | 12.30 | 12.42 | 12.43 | 536,700 | 6,671,510.00 |
| August 17, 2015 | 12.90 | 13.20 | 12.62 | 12.68 | 12.92 | 731,700 | 9,453,480.00 |
| August 14, 2015 | 12.86 | 12.96 | 12.60 | 12.82 | 12.73 | 783,100 | 9,967,964.00 |
| August 13, 2015 | 13.00 | 13.20 | 12.84 | 12.86 | 12.93 | 719,100 | 9,296,644.00 |
| August 12, 2015 | 13.14 | 13.40 | 12.86 | 13.00 | 13.06 | 930,200 | 12,148,342.00 |
| August 11, 2015 | 13.50 | 13.64 | 13.10 | 13.14 | 13.44 | 717,200 | 9,640,862.00 |
| August 10, 2015 | 12.72 | 13.28 | 12.72 | 13.10 | 13.02 | 649,600 | 8,457,876.00 |
| August 07, 2015 | 13.32 | 13.32 | 12.68 | 12.72 | 12.92 | 2,612,800 | 33,754,560.00 |
| August 06, 2015 | 13.68 | 13.80 | 13.30 | 13.30 | 13.48 | 1,453,100 | 19,594,574.00 |
| August 05, 2015 | 13.68 | 13.88 | 13.66 | 13.68 | 13.71 | 568,700 | 7,797,788.00 |
| August 04, 2015 | 13.78 | 13.92 | 13.60 | 13.62 | 13.81 | 1,469,900 | 20,299,112.00 |
| August 03, 2015 | 13.40 | 13.84 | 13.10 | 13.78 | 13.62 | 2,570,500 | 35,015,950.00 |
| July 31, 2015 | 13.62 | 13.96 | 13.40 | 13.50 | 13.55 | 4,396,700 | 59,594,956.00 |
| July 30, 2015 | 13.94 | 13.98 | 13.56 | 13.86 | 13.84 | 2,809,200 | 38,875,344.00 |
| July 29, 2015 | 13.20 | 13.98 | 13.20 | 13.92 | 13.72 | 5,107,600 | 70,052,356.00 |
| July 28, 2015 | 12.48 | 13.10 | 12.10 | 13.02 | 12.78 | 3,489,000 | 44,584,072.00 |
| July 27, 2015 | 13.14 | 13.40 | 12.50 | 12.50 | 13.08 | 5,253,100 | 68,711,820.00 |
| July 24, 2015 | 12.02 | 13.04 | 12.02 | 13.04 | 12.67 | 7,245,200 | 91,770,556.00 |
| July 23, 2015 | 11.86 | 12.02 | 11.78 | 12.02 | 11.94 | 2,619,100 | 31,265,714.00 |
| July 22, 2015 | 11.90 | 12.06 | 11.38 | 11.90 | 11.77 | 5,490,200 | 64,627,752.00 |
| July 21, 2015 | 10.86 | 11.96 | 10.86 | 11.80 | 11.50 | 12,924,000 | 148,682,130.00 |
| July 20, 2015 | 10.60 | 10.98 | 10.58 | 10.84 | 10.85 | 8,898,600 | 96,538,824.00 |
| July 16, 2015 | 10.38 | 10.58 | 10.38 | 10.50 | 10.50 | 6,681,000 | 70,155,748.00 |
| July 15, 2015 | 10.16 | 10.42 | 10.00 | 10.38 | 10.31 | 3,448,800 | 35,551,118.00 |
| July 14, 2015 | 9.94 | 10.20 | 9.90 | 10.00 | 10.04 | 599,700 | 6,021,190.00 |
| July 13, 2015 | 9.80 | 9.94 | 9.68 | 9.90 | 9.84 | 377,000 | 3,709,523.00 |
| July 10, 2015 | 9.80 | 9.90 | 9.50 | 9.80 | 9.77 | 505,400 | 4,939,987.00 |
| July 09, 2015 | 9.70 | 9.86 | 9.11 | 9.80 | 9.58 | 2,034,900 | 19,495,496.00 |
| July 08, 2015 | 9.94 | 10.08 | 9.70 | 9.70 | 9.79 | 1,015,100 | 9,934,625.00 |
| July 07, 2015 | 9.99 | 10.06 | 9.88 | 9.91 | 9.93 | 439,200 | 4,360,989.00 |
| July 06, 2015 | 10.20 | 10.20 | 9.86 | 9.87 | 9.93 | 1,704,800 | 16,932,267.00 |
| July 03, 2015 | 10.20 | 10.40 | 10.20 | 10.22 | 10.26 | 516,600 | 5,299,376.00 |
| July 02, 2015 | 10.18 | 10.36 | 10.14 | 10.20 | 10.23 | 467,500 | 4,781,086.00 |
| July 01, 2015 | 10.08 | 10.14 | 9.95 | 10.06 | 10.03 | 416,700 | 4,180,587.00 |
| June 30, 2015 | 10.10 | 10.10 | 9.86 | 10.08 | 9.98 | 3,301,100 | 32,941,526.00 |
| June 29, 2015 | 10.38 | 10.38 | 10.10 | 10.14 | 10.16 | 953,100 | 9,685,402.00 |
| June 26, 2015 | 10.40 | 10.60 | 10.32 | 10.32 | 10.48 | 1,268,600 | 13,293,566.00 |
| June 25, 2015 | 10.20 | 10.54 | 10.10 | 10.42 | 10.43 | 1,645,000 | 17,162,802.00 |
| June 24, 2015 | 10.42 | 10.50 | 10.16 | 10.20 | 10.26 | 1,116,300 | 11,455,166.00 |
| June 23, 2015 | 10.54 | 10.88 | 10.34 | 10.50 | 10.61 | 3,082,600 | 32,705,888.00 |
| June 22, 2015 | 9.93 | 10.50 | 9.85 | 10.50 | 10.20 | 6,389,400 | 65,177,439.00 |
| June 19, 2015 | 9.80 | 9.80 | 9.72 | 9.80 | 9.79 | 1,183,200 | 11,578,936.00 |
| June 18, 2015 | 9.80 | 9.94 | 9.74 | 9.80 | 9.82 | 1,378,000 | 13,532,946.00 |
| June 17, 2015 | 9.75 | 9.80 | 9.65 | 9.79 | 9.75 | 482,600 | 4,706,039.00 |
| June 16, 2015 | 9.73 | 9.79 | 9.70 | 9.70 | 9.73 | 370,300 | 3,601,484.00 |
| June 15, 2015 | 9.71 | 9.90 | 9.56 | 9.73 | 9.69 | 835,000 | 8,094,887.00 |
| June 11, 2015 | 9.50 | 9.70 | 9.50 | 9.64 | 9.64 | 530,400 | 5,113,580.00 |
| June 10, 2015 | 9.30 | 9.64 | 9.30 | 9.44 | 9.44 | 449,700 | 4,245,172.00 |
| June 09, 2015 | 9.67 | 10.10 | 9.27 | 9.30 | 9.58 | 2,410,900 | 23,100,359.00 |
| June 08, 2015 | 9.66 | 9.69 | 9.49 | 9.60 | 9.58 | 210,600 | 2,018,538.00 |
| June 05, 2015 | 9.70 | 9.70 | 9.49 | 9.66 | 9.58 | 248,600 | 2,381,669.00 |
| June 04, 2015 | 9.45 | 9.72 | 9.45 | 9.66 | 9.60 | 1,159,200 | 11,128,647.00 |
| June 03, 2015 | 9.40 | 9.49 | 9.30 | 9.45 | 9.37 | 392,400 | 3,676,899.00 |
| June 02, 2015 | 9.35 | 9.45 | 9.30 | 9.40 | 9.36 | 132,100 | 1,236,743.00 |
| June 01, 2015 | 9.40 | 9.50 | 9.20 | 9.48 | 9.37 | 645,500 | 6,045,900.00 |
| May 29, 2015 | 9.45 | 9.59 | 9.40 | 9.43 | 9.48 | 576,300 | 5,463,714.00 |
| May 28, 2015 | 9.30 | 9.70 | 9.18 | 9.38 | 9.38 | 796,500 | 7,470,455.00 |
| May 27, 2015 | 9.15 | 9.40 | 9.15 | 9.30 | 9.24 | 1,280,900 | 11,841,673.00 |
| May 26, 2015 | 9.68 | 9.68 | 9.20 | 9.30 | 9.37 | 2,365,500 | 22,159,001.00 |
| May 25, 2015 | 10.00 | 10.04 | 9.68 | 9.69 | 9.80 | 823,900 | 8,076,822.00 |
| May 22, 2015 | 9.91 | 10.10 | 9.91 | 10.00 | 10.03 | 646,200 | 6,481,558.00 |
| May 21, 2015 | 9.96 | 10.00 | 9.85 | 9.91 | 9.93 | 455,500 | 4,525,376.00 |
| May 20, 2015 | 9.82 | 10.10 | 9.82 | 9.96 | 9.99 | 916,700 | 9,158,715.00 |
| May 19, 2015 | 10.10 | 10.10 | 9.76 | 9.84 | 9.90 | 1,009,800 | 9,998,785.00 |
| May 18, 2015 | 10.00 | 10.30 | 9.98 | 10.00 | 10.21 | 3,297,800 | 33,663,506.00 |
| May 15, 2015 | 10.04 | 10.14 | 9.80 | 10.04 | 10.02 | 2,510,600 | 25,145,781.00 |
| May 14, 2015 | 9.98 | 10.20 | 9.98 | 10.04 | 10.09 | 1,988,400 | 20,065,401.00 |
| May 13, 2015 | 9.80 | 10.04 | 9.70 | 9.98 | 9.98 | 3,932,900 | 39,259,048.00 |
| May 12, 2015 | 9.61 | 9.86 | 9.56 | 9.81 | 9.73 | 1,866,800 | 18,158,701.00 |
| May 11, 2015 | 9.90 | 9.92 | 9.60 | 9.61 | 9.77 | 1,387,700 | 13,556,676.00 |
| May 08, 2015 | 9.72 | 10.06 | 9.72 | 9.89 | 9.93 | 6,965,500 | 69,196,693.00 |
| May 07, 2015 | 9.55 | 9.80 | 9.35 | 9.69 | 9.61 | 7,426,900 | 71,406,908.00 |
| May 06, 2015 | 9.20 | 9.59 | 9.10 | 9.50 | 9.41 | 4,339,700 | 40,836,318.00 |
| May 05, 2015 | 9.00 | 9.23 | 9.00 | 9.20 | 9.18 | 1,648,100 | 15,133,380.00 |
| May 04, 2015 | 8.94 | 9.17 | 8.74 | 9.00 | 8.81 | 2,246,800 | 19,801,455.00 |
| April 30, 2015 | 9.30 | 9.30 | 8.75 | 8.80 | 8.92 | 3,745,800 | 33,422,478.00 |
| April 29, 2015 | 9.41 | 9.50 | 9.20 | 9.30 | 9.34 | 1,145,800 | 10,706,247.00 |
| April 28, 2015 | 9.59 | 9.59 | 9.21 | 9.40 | 9.38 | 963,700 | 9,040,495.00 |
| April 27, 2015 | 9.03 | 9.59 | 9.00 | 9.55 | 9.39 | 8,384,200 | 78,698,837.00 |
| April 24, 2015 | 8.93 | 9.12 | 8.90 | 8.95 | 9.00 | 833,600 | 7,500,836.00 |
| April 23, 2015 | 8.90 | 9.11 | 8.90 | 8.90 | 9.01 | 834,900 | 7,521,827.00 |
| April 22, 2015 | 9.03 | 9.03 | 8.82 | 8.90 | 8.88 | 236,600 | 2,100,307.00 |
| April 21, 2015 | 8.95 | 9.16 | 8.87 | 8.90 | 8.98 | 705,100 | 6,330,726.00 |
| April 20, 2015 | 8.90 | 9.25 | 8.70 | 8.95 | 8.90 | 3,332,300 | 29,650,693.00 |
| April 17, 2015 | 8.77 | 9.10 | 8.75 | 9.10 | 9.00 | 2,528,500 | 22,746,569.00 |
| April 16, 2015 | 8.66 | 8.80 | 8.43 | 8.75 | 8.59 | 2,015,100 | 17,316,173.00 |
| April 15, 2015 | 9.13 | 9.45 | 8.61 | 8.61 | 9.06 | 4,322,500 | 39,147,497.00 |
| April 14, 2015 | 8.56 | 9.18 | 8.56 | 9.10 | 8.97 | 5,229,400 | 46,884,639.00 |
| April 13, 2015 | 8.57 | 8.65 | 8.53 | 8.56 | 8.57 | 413,800 | 3,547,752.00 |
| April 10, 2015 | 8.52 | 8.80 | 8.50 | 8.56 | 8.60 | 1,662,300 | 14,290,686.00 |
| April 08, 2015 | 8.60 | 8.60 | 8.34 | 8.50 | 8.47 | 1,123,000 | 9,506,964.00 |
| April 07, 2015 | 8.85 | 8.86 | 8.59 | 8.59 | 8.68 | 801,000 | 6,950,918.00 |
| April 06, 2015 | 8.80 | 9.02 | 8.70 | 8.85 | 8.92 | 1,475,100 | 13,156,072.00 |
| April 01, 2015 | 8.63 | 8.84 | 8.25 | 8.80 | 8.55 | 2,043,500 | 17,480,777.00 |
| March 31, 2015 | 8.88 | 9.03 | 8.31 | 8.60 | 8.74 | 2,716,100 | 23,746,505.00 |
| March 30, 2015 | 8.85 | 9.06 | 8.80 | 8.88 | 8.91 | 3,922,800 | 34,966,905.00 |
| March 27, 2015 | 9.25 | 9.55 | 8.71 | 8.76 | 9.27 | 14,519,300 | 134,641,434.00 |
| March 26, 2015 | 8.08 | 9.00 | 8.05 | 9.00 | 8.54 | 17,644,900 | 150,620,481.00 |
| March 25, 2015 | 7.85 | 8.11 | 7.77 | 8.05 | 7.98 | 2,622,100 | 20,935,624.00 |
| March 24, 2015 | 7.79 | 7.82 | 7.77 | 7.79 | 7.80 | 124,700 | 972,079.00 |
| March 23, 2015 | 7.85 | 7.85 | 7.75 | 7.79 | 7.79 | 387,300 | 3,016,071.00 |
| March 20, 2015 | 7.85 | 7.95 | 7.80 | 7.82 | 7.87 | 315,300 | 2,480,850.00 |
| March 19, 2015 | 7.81 | 7.86 | 7.80 | 7.85 | 7.82 | 182,900 | 1,429,691.00 |
| March 18, 2015 | 8.00 | 8.00 | 7.76 | 7.80 | 7.83 | 393,400 | 3,080,768.00 |
| March 17, 2015 | 7.95 | 8.00 | 7.86 | 7.86 | 7.94 | 416,000 | 3,301,873.00 |
| March 16, 2015 | 7.80 | 8.08 | 7.80 | 7.93 | 7.97 | 1,266,400 | 10,093,646.00 |
| March 13, 2015 | 7.71 | 7.80 | 7.71 | 7.80 | 7.76 | 218,200 | 1,692,471.00 |
| March 12, 2015 | 7.78 | 7.78 | 7.68 | 7.70 | 7.71 | 779,400 | 6,012,393.00 |
| March 11, 2015 | 7.83 | 7.85 | 7.75 | 7.80 | 7.82 | 246,800 | 1,929,448.00 |
| March 10, 2015 | 7.87 | 7.87 | 7.83 | 7.85 | 7.85 | 247,900 | 1,945,184.00 |
| March 09, 2015 | 7.80 | 7.84 | 7.75 | 7.84 | 7.80 | 285,400 | 2,225,120.00 |
| March 06, 2015 | 7.73 | 7.80 | 7.70 | 7.80 | 7.72 | 782,600 | 6,045,200.00 |
| March 05, 2015 | 7.84 | 7.84 | 7.70 | 7.73 | 7.73 | 1,341,500 | 10,366,653.00 |
| March 04, 2015 | 7.90 | 7.90 | 7.83 | 7.87 | 7.85 | 545,400 | 4,283,365.00 |
| March 03, 2015 | 7.87 | 8.17 | 7.87 | 7.92 | 8.05 | 2,197,500 | 17,686,135.00 |
| March 02, 2015 | 7.72 | 7.89 | 7.72 | 7.86 | 7.82 | 315,300 | 2,466,472.00 |
| February 27, 2015 | 7.69 | 7.75 | 7.68 | 7.71 | 7.71 | 287,100 | 2,214,010.00 |
| February 26, 2015 | 7.66 | 8.00 | 7.64 | 7.71 | 7.75 | 488,900 | 3,790,907.00 |
| February 25, 2015 | 7.72 | 7.72 | 7.66 | 7.66 | 7.69 | 271,800 | 2,090,599.00 |
| February 24, 2015 | 7.75 | 7.85 | 7.68 | 7.72 | 7.76 | 295,000 | 2,289,799.00 |
| February 23, 2015 | 7.72 | 7.73 | 7.68 | 7.73 | 7.70 | 303,100 | 2,335,179.00 |
| February 20, 2015 | 7.81 | 7.98 | 7.66 | 7.72 | 7.72 | 469,200 | 3,622,998.00 |
| February 18, 2015 | 8.10 | 8.10 | 7.77 | 7.81 | 7.92 | 1,345,900 | 10,656,574.00 |
| February 17, 2015 | 7.88 | 8.10 | 7.88 | 8.06 | 8.05 | 4,422,900 | 35,592,410.00 |
| February 16, 2015 | 7.83 | 7.91 | 7.70 | 7.88 | 7.81 | 1,052,700 | 8,220,187.00 |
| February 13, 2015 | 7.67 | 7.92 | 7.63 | 7.83 | 7.82 | 1,358,600 | 10,624,875.00 |
| February 12, 2015 | 7.78 | 7.80 | 7.62 | 7.66 | 7.72 | 193,200 | 1,491,585.00 |
| February 11, 2015 | 7.43 | 7.77 | 7.42 | 7.77 | 7.62 | 656,700 | 5,005,309.00 |
| February 10, 2015 | 7.47 | 7.50 | 7.43 | 7.43 | 7.45 | 349,300 | 2,602,965.00 |
| February 09, 2015 | 7.53 | 7.60 | 7.46 | 7.47 | 7.49 | 487,600 | 3,652,290.00 |
| February 06, 2015 | 7.53 | 7.60 | 7.50 | 7.52 | 7.53 | 578,000 | 4,352,161.00 |
| February 05, 2015 | 7.59 | 7.74 | 7.54 | 7.54 | 7.55 | 307,700 | 2,324,396.00 |
| February 04, 2015 | 7.59 | 7.62 | 7.51 | 7.56 | 7.55 | 378,200 | 2,856,672.00 |
| February 03, 2015 | 7.65 | 7.65 | 7.59 | 7.59 | 7.61 | 598,900 | 4,556,946.00 |
| February 02, 2015 | 7.76 | 7.94 | 7.64 | 7.65 | 7.72 | 602,900 | 4,652,457.00 |
| January 30, 2015 | 7.70 | 7.86 | 7.63 | 7.80 | 7.74 | 591,500 | 4,580,522.00 |
| January 29, 2015 | 7.88 | 7.94 | 7.62 | 7.62 | 7.73 | 1,158,000 | 8,956,054.00 |
| January 28, 2015 | 7.86 | 8.16 | 7.81 | 7.82 | 8.00 | 5,027,100 | 40,236,374.00 |
| January 27, 2015 | 7.60 | 7.90 | 7.60 | 7.75 | 7.81 | 2,676,700 | 20,897,877.00 |
| January 26, 2015 | 7.42 | 7.72 | 7.39 | 7.58 | 7.54 | 908,500 | 6,848,424.00 |
| January 23, 2015 | 7.35 | 7.55 | 7.30 | 7.37 | 7.37 | 582,600 | 4,293,688.00 |
| January 22, 2015 | 7.28 | 7.36 | 7.20 | 7.35 | 7.25 | 504,800 | 3,659,921.00 |
| January 21, 2015 | 7.36 | 7.37 | 7.25 | 7.26 | 7.31 | 625,700 | 4,571,293.00 |
| January 20, 2015 | 7.33 | 7.36 | 7.31 | 7.36 | 7.33 | 540,600 | 3,962,843.00 |
| January 19, 2015 | 7.38 | 7.38 | 7.31 | 7.33 | 7.34 | 289,000 | 2,121,282.00 |
| January 14, 2015 | 7.43 | 7.45 | 7.36 | 7.38 | 7.38 | 390,400 | 2,881,095.00 |
| January 13, 2015 | 7.46 | 7.46 | 7.40 | 7.42 | 7.41 | 210,600 | 1,560,993.00 |
| January 12, 2015 | 7.45 | 7.50 | 7.45 | 7.46 | 7.47 | 203,900 | 1,522,508.00 |
| January 09, 2015 | 7.39 | 7.50 | 7.39 | 7.45 | 7.44 | 161,800 | 1,204,226.00 |
| January 08, 2015 | 7.50 | 7.50 | 7.39 | 7.40 | 7.43 | 183,200 | 1,361,606.00 |
| January 07, 2015 | 7.47 | 7.52 | 7.40 | 7.40 | 7.44 | 421,700 | 3,135,846.00 |
| January 06, 2015 | 7.60 | 7.60 | 7.45 | 7.47 | 7.48 | 221,600 | 1,657,448.00 |
| January 05, 2015 | 7.50 | 7.75 | 7.50 | 7.60 | 7.58 | 332,900 | 2,522,034.00 |
| December 29, 2014 | 7.37 | 7.73 | 7.37 | 7.50 | 7.51 | 188,900 | 1,418,350.00 |
| December 23, 2014 | 7.35 | 7.40 | 7.32 | 7.37 | 7.36 | 74,800 | 550,694.00 |
| December 22, 2014 | 7.30 | 7.35 | 7.30 | 7.32 | 7.32 | 62,800 | 459,837.00 |
| December 19, 2014 | 7.32 | 7.32 | 7.28 | 7.30 | 7.31 | 300,500 | 2,195,997.00 |
| December 18, 2014 | 7.28 | 7.35 | 7.24 | 7.30 | 7.28 | 281,400 | 2,047,666.00 |
| December 17, 2014 | 7.38 | 7.41 | 7.28 | 7.28 | 7.30 | 439,000 | 3,206,737.00 |
| December 16, 2014 | 7.40 | 7.49 | 7.36 | 7.38 | 7.39 | 275,700 | 2,037,025.00 |
| December 15, 2014 | 7.34 | 7.43 | 7.29 | 7.36 | 7.34 | 2,045,900 | 15,011,949.00 |
| December 12, 2014 | 7.40 | 7.40 | 7.29 | 7.34 | 7.33 | 357,500 | 2,620,954.00 |
| December 11, 2014 | 7.39 | 7.39 | 7.22 | 7.32 | 7.32 | 611,100 | 4,472,009.00 |
| December 10, 2014 | 7.40 | 7.40 | 7.37 | 7.39 | 7.38 | 151,600 | 1,119,416.00 |
| December 09, 2014 | 7.40 | 7.45 | 7.38 | 7.40 | 7.40 | 236,200 | 1,747,104.00 |
| December 05, 2014 | 7.42 | 7.42 | 7.38 | 7.40 | 7.39 | 356,600 | 2,635,613.00 |
| December 04, 2014 | 7.41 | 7.45 | 7.40 | 7.42 | 7.42 | 264,000 | 1,957,960.00 |
| December 03, 2014 | 7.45 | 7.47 | 7.40 | 7.41 | 7.43 | 718,500 | 5,340,892.00 |
| December 02, 2014 | 7.50 | 7.50 | 7.44 | 7.47 | 7.46 | 240,600 | 1,794,569.00 |
| December 01, 2014 | 7.55 | 7.55 | 7.45 | 7.49 | 7.50 | 247,300 | 1,855,663.00 |
| November 28, 2014 | 7.48 | 7.48 | 7.44 | 7.45 | 7.45 | 1,193,600 | 8,895,016.00 |
| November 27, 2014 | 7.50 | 7.50 | 7.46 | 7.48 | 7.49 | 381,400 | 2,855,267.00 |
| November 26, 2014 | 7.51 | 7.54 | 7.49 | 7.50 | 7.51 | 1,215,100 | 9,121,392.00 |
| November 25, 2014 | 7.52 | 7.54 | 7.51 | 7.51 | 7.52 | 186,300 | 1,401,226.00 |
| November 24, 2014 | 7.52 | 7.56 | 7.51 | 7.52 | 7.52 | 734,200 | 5,523,719.00 |
| November 21, 2014 | 7.58 | 7.59 | 7.55 | 7.56 | 7.56 | 459,200 | 3,472,840.00 |
| November 20, 2014 | 7.58 | 7.61 | 7.58 | 7.58 | 7.59 | 365,800 | 2,777,182.00 |
| November 19, 2014 | 7.56 | 7.62 | 7.56 | 7.58 | 7.59 | 369,400 | 2,804,452.00 |
| November 18, 2014 | 7.64 | 7.64 | 7.55 | 7.56 | 7.59 | 451,100 | 3,422,174.00 |
| November 17, 2014 | 7.65 | 7.75 | 7.64 | 7.64 | 7.68 | 544,700 | 4,185,592.00 |
| November 14, 2014 | 7.75 | 7.80 | 7.65 | 7.65 | 7.71 | 637,900 | 4,918,570.00 |
| November 13, 2014 | 7.78 | 7.89 | 7.67 | 7.77 | 7.75 | 354,700 | 2,749,454.00 |
| November 12, 2014 | 7.70 | 7.80 | 7.65 | 7.78 | 7.70 | 702,900 | 5,411,606.00 |
| November 11, 2014 | 7.64 | 7.80 | 7.58 | 7.70 | 7.70 | 586,000 | 4,513,805.00 |
| November 10, 2014 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | 895,400 | 6,893,015.00 |
| November 07, 2014 | 8.10 | 8.10 | 7.70 | 7.82 | 7.96 | 1,242,800 | 9,893,886.00 |
| November 06, 2014 | 7.48 | 8.00 | 7.45 | 7.95 | 7.75 | 2,786,300 | 21,607,334.00 |
| November 05, 2014 | 7.54 | 7.54 | 7.48 | 7.49 | 7.50 | 378,900 | 2,841,434.00 |
| November 04, 2014 | 7.54 | 7.55 | 7.50 | 7.54 | 7.53 | 424,700 | 3,197,182.00 |
| November 03, 2014 | 7.50 | 7.55 | 7.50 | 7.54 | 7.54 | 272,500 | 2,055,407.00 |
| October 31, 2014 | 7.52 | 7.55 | 7.43 | 7.43 | 7.49 | 577,100 | 4,321,596.00 |
| October 30, 2014 | 7.55 | 7.55 | 7.47 | 7.52 | 7.50 | 640,900 | 4,808,016.00 |
| October 29, 2014 | 7.52 | 7.55 | 7.46 | 7.50 | 7.49 | 484,800 | 3,631,491.00 |
| October 28, 2014 | 7.55 | 7.55 | 7.50 | 7.50 | 7.51 | 336,400 | 2,526,025.00 |
| October 27, 2014 | 7.59 | 7.59 | 7.50 | 7.52 | 7.53 | 573,500 | 4,317,299.00 |
| October 24, 2014 | 7.60 | 7.61 | 7.58 | 7.59 | 7.60 | 368,700 | 2,800,553.00 |
| October 23, 2014 | 7.63 | 7.63 | 7.55 | 7.59 | 7.57 | 316,600 | 2,397,140.00 |
| October 22, 2014 | 7.61 | 7.66 | 7.60 | 7.60 | 7.61 | 387,800 | 2,950,647.00 |
| October 21, 2014 | 7.66 | 7.66 | 7.61 | 7.61 | 7.64 | 558,300 | 4,263,807.00 |
| October 20, 2014 | 7.70 | 7.72 | 7.64 | 7.66 | 7.68 | 247,900 | 1,904,823.00 |
| October 17, 2014 | 7.63 | 7.73 | 7.62 | 7.70 | 7.66 | 407,900 | 3,125,237.00 |
| October 16, 2014 | 7.71 | 7.71 | 7.64 | 7.64 | 7.68 | 406,700 | 3,121,894.00 |
| October 15, 2014 | 7.66 | 7.78 | 7.66 | 7.71 | 7.72 | 189,600 | 1,462,764.00 |
| October 14, 2014 | 7.69 | 7.69 | 7.52 | 7.64 | 7.63 | 825,800 | 6,297,793.00 |
| October 13, 2014 | 7.85 | 7.88 | 7.70 | 7.70 | 7.74 | 803,500 | 6,221,315.00 |
| October 10, 2014 | 7.80 | 8.00 | 7.77 | 7.85 | 7.90 | 744,500 | 5,881,975.00 |
| October 09, 2014 | 7.81 | 7.95 | 7.80 | 7.84 | 7.86 | 694,000 | 5,452,613.00 |
| October 08, 2014 | 7.87 | 7.87 | 7.79 | 7.82 | 7.82 | 553,700 | 4,329,283.00 |
| October 07, 2014 | 7.82 | 8.00 | 7.82 | 7.88 | 7.95 | 935,200 | 7,433,928.00 |
| October 03, 2014 | 7.80 | 7.90 | 7.78 | 7.82 | 7.80 | 273,900 | 2,137,653.00 |
| October 02, 2014 | 7.79 | 7.96 | 7.70 | 7.78 | 7.78 | 318,200 | 2,476,432.00 |
| October 01, 2014 | 7.85 | 7.89 | 7.79 | 7.81 | 7.81 | 400,400 | 3,129,070.00 |
| September 30, 2014 | 7.70 | 7.86 | 7.70 | 7.80 | 7.80 | 422,600 | 3,296,504.00 |
| September 29, 2014 | 7.95 | 7.95 | 7.70 | 7.70 | 7.79 | 665,900 | 5,184,053.00 |
| September 26, 2014 | 7.81 | 8.00 | 7.69 | 7.80 | 7.88 | 1,732,700 | 13,653,435.00 |
| September 25, 2014 | 7.93 | 8.10 | 7.81 | 7.81 | 7.96 | 1,232,200 | 9,812,841.00 |
| September 24, 2014 | 8.00 | 8.07 | 7.86 | 7.93 | 7.95 | 852,600 | 6,774,220.00 |
| September 23, 2014 | 8.24 | 8.39 | 8.00 | 8.00 | 8.17 | 3,742,300 | 30,590,787.00 |
| September 22, 2014 | 7.84 | 8.13 | 7.80 | 8.13 | 8.01 | 6,331,700 | 50,747,704.00 |
| September 18, 2014 | 7.56 | 7.83 | 7.56 | 7.70 | 7.70 | 1,487,400 | 11,451,776.00 |
| September 17, 2014 | 7.55 | 7.56 | 7.51 | 7.55 | 7.53 | 826,700 | 6,223,226.00 |
| September 16, 2014 | 7.55 | 7.60 | 7.52 | 7.55 | 7.55 | 313,000 | 2,363,936.00 |
| September 15, 2014 | 7.59 | 7.64 | 7.56 | 7.56 | 7.59 | 294,800 | 2,237,637.00 |
| September 12, 2014 | 7.57 | 7.59 | 7.52 | 7.59 | 7.55 | 379,000 | 2,861,129.00 |
| September 11, 2014 | 7.54 | 7.70 | 7.48 | 7.50 | 7.55 | 644,600 | 4,868,361.00 |
| September 10, 2014 | 7.54 | 7.60 | 7.53 | 7.54 | 7.56 | 612,300 | 4,628,068.00 |
| September 09, 2014 | 7.56 | 7.63 | 7.54 | 7.54 | 7.58 | 628,700 | 4,764,928.00 |
| September 08, 2014 | 7.63 | 7.63 | 7.52 | 7.54 | 7.58 | 725,900 | 5,503,912.00 |
| September 05, 2014 | 7.71 | 7.71 | 7.50 | 7.63 | 7.59 | 580,300 | 4,403,443.00 |
| September 04, 2014 | 7.75 | 7.75 | 7.70 | 7.71 | 7.72 | 472,800 | 3,649,731.00 |
| September 03, 2014 | 7.72 | 7.83 | 7.72 | 7.75 | 7.77 | 675,700 | 5,251,536.00 |
| September 02, 2014 | 7.45 | 7.82 | 7.45 | 7.69 | 7.68 | 2,317,300 | 17,807,902.00 |
| September 01, 2014 | 7.38 | 7.43 | 7.32 | 7.41 | 7.39 | 523,800 | 3,871,166.00 |
| August 29, 2014 | 7.38 | 7.40 | 7.35 | 7.38 | 7.36 | 524,600 | 3,860,696.00 |
| August 28, 2014 | 7.43 | 7.43 | 7.34 | 7.38 | 7.40 | 792,300 | 5,860,286.00 |
| August 27, 2014 | 7.42 | 7.46 | 7.40 | 7.43 | 7.42 | 383,600 | 2,844,648.00 |
| August 26, 2014 | 7.49 | 7.53 | 7.41 | 7.41 | 7.47 | 630,000 | 4,704,972.00 |
| August 22, 2014 | 7.24 | 7.50 | 7.20 | 7.41 | 7.30 | 858,400 | 6,264,737.00 |
| August 20, 2014 | 7.32 | 7.32 | 7.20 | 7.24 | 7.25 | 1,315,100 | 9,529,367.00 |
| August 19, 2014 | 7.45 | 7.50 | 7.30 | 7.34 | 7.33 | 670,900 | 4,919,999.00 |
| August 18, 2014 | 7.58 | 7.61 | 7.45 | 7.45 | 7.50 | 680,500 | 5,104,148.00 |
| August 15, 2014 | 7.68 | 7.68 | 7.49 | 7.57 | 7.53 | 758,300 | 5,708,001.00 |
| August 14, 2014 | 7.53 | 7.61 | 7.53 | 7.55 | 7.57 | 430,700 | 3,261,383.00 |
| August 13, 2014 | 7.59 | 7.63 | 7.54 | 7.55 | 7.59 | 1,563,000 | 11,856,089.00 |
| August 12, 2014 | 7.58 | 7.65 | 7.55 | 7.58 | 7.59 | 510,200 | 3,874,179.00 |
| August 11, 2014 | 7.56 | 7.65 | 7.55 | 7.58 | 7.58 | 303,400 | 2,298,270.00 |
| August 08, 2014 | 7.66 | 7.66 | 7.55 | 7.57 | 7.58 | 439,700 | 3,334,983.00 |
| August 07, 2014 | 7.75 | 7.75 | 7.60 | 7.67 | 7.64 | 618,600 | 4,728,356.00 |
| August 06, 2014 | 7.79 | 7.98 | 7.73 | 7.74 | 7.81 | 1,092,500 | 8,531,825.00 |
| August 05, 2014 | 7.70 | 7.85 | 7.54 | 7.78 | 7.73 | 2,084,100 | 16,107,466.00 |
| August 04, 2014 | 7.24 | 7.55 | 7.24 | 7.50 | 7.46 | 1,240,100 | 9,249,976.00 |
| August 01, 2014 | 7.29 | 7.29 | 7.00 | 7.24 | 7.18 | 1,635,400 | 11,746,939.00 |
| July 31, 2014 | 7.53 | 7.55 | 7.30 | 7.31 | 7.37 | 1,899,200 | 13,990,650.00 |
| July 30, 2014 | 7.65 | 7.65 | 7.50 | 7.50 | 7.52 | 1,343,300 | 10,100,703.00 |
| July 28, 2014 | 7.67 | 7.70 | 7.55 | 7.67 | 7.62 | 502,200 | 3,825,714.00 |
| July 25, 2014 | 7.70 | 7.71 | 7.66 | 7.67 | 7.69 | 429,900 | 3,304,542.00 |
| July 24, 2014 | 7.72 | 7.72 | 7.64 | 7.69 | 7.67 | 565,700 | 4,338,475.00 |
| July 23, 2014 | 7.63 | 7.83 | 7.58 | 7.70 | 7.70 | 703,600 | 5,418,378.00 |
| July 22, 2014 | 7.56 | 7.65 | 7.53 | 7.62 | 7.59 | 688,100 | 5,222,369.00 |
| July 21, 2014 | 7.60 | 7.60 | 7.50 | 7.56 | 7.54 | 1,118,700 | 8,439,789.00 |
| July 18, 2014 | 7.68 | 7.68 | 7.53 | 7.63 | 7.62 | 443,700 | 3,379,649.00 |
| July 17, 2014 | 7.63 | 7.75 | 7.63 | 7.68 | 7.69 | 597,600 | 4,593,771.00 |
| July 15, 2014 | 7.86 | 7.90 | 7.59 | 7.63 | 7.70 | 1,886,500 | 14,531,161.00 |
| July 14, 2014 | 8.00 | 8.02 | 7.81 | 7.90 | 7.90 | 656,600 | 5,184,893.00 |
| July 11, 2014 | 7.83 | 8.20 | 7.83 | 7.98 | 8.05 | 4,916,600 | 39,560,713.00 |
| July 10, 2014 | 7.35 | 7.80 | 7.34 | 7.75 | 7.70 | 2,277,400 | 17,534,293.00 |
| July 09, 2014 | 7.56 | 7.59 | 7.33 | 7.37 | 7.45 | 2,136,400 | 15,921,942.00 |
| July 08, 2014 | 7.73 | 7.73 | 7.48 | 7.61 | 7.59 | 1,932,900 | 14,665,436.00 |
| July 07, 2014 | 7.92 | 7.92 | 7.70 | 7.73 | 7.75 | 2,125,700 | 16,482,346.00 |
| July 04, 2014 | 7.95 | 8.01 | 7.92 | 7.92 | 7.96 | 1,246,000 | 9,922,183.00 |
| July 03, 2014 | 8.08 | 8.08 | 7.80 | 7.92 | 7.92 | 1,726,700 | 13,669,777.00 |
| July 02, 2014 | 8.01 | 8.11 | 8.00 | 8.01 | 8.03 | 1,172,900 | 9,423,921.00 |
| July 01, 2014 | 8.00 | 8.10 | 8.00 | 8.00 | 8.03 | 597,100 | 4,797,440.00 |
| June 30, 2014 | 7.97 | 8.11 | 7.97 | 8.00 | 8.03 | 1,128,300 | 9,063,536.00 |
| June 27, 2014 | 8.13 | 8.16 | 7.98 | 7.98 | 8.04 | 1,971,500 | 15,843,373.00 |
| June 26, 2014 | 8.12 | 8.30 | 8.08 | 8.12 | 8.15 | 2,082,000 | 16,963,428.00 |
| June 25, 2014 | 8.14 | 8.25 | 8.12 | 8.12 | 8.16 | 1,320,800 | 10,781,933.00 |
| June 24, 2014 | 8.24 | 8.24 | 8.12 | 8.15 | 8.17 | 1,202,000 | 9,819,328.00 |
| June 23, 2014 | 8.40 | 8.49 | 8.06 | 8.09 | 8.19 | 1,926,500 | 15,773,701.00 |
| June 20, 2014 | 7.90 | 8.50 | 7.90 | 8.39 | 8.17 | 6,743,000 | 55,096,428.00 |
| June 19, 2014 | 8.11 | 8.15 | 7.90 | 7.90 | 7.97 | 2,142,700 | 17,080,269.00 |
| June 18, 2014 | 8.19 | 8.19 | 7.60 | 8.00 | 7.91 | 3,997,100 | 31,602,790.00 |
| June 17, 2014 | 8.50 | 8.66 | 8.19 | 8.20 | 8.39 | 9,105,000 | 76,429,659.00 |
| June 16, 2014 | 7.30 | 8.29 | 7.30 | 8.19 | 7.94 | 12,079,800 | 95,940,444.00 |
| June 13, 2014 | 7.65 | 7.65 | 6.90 | 7.29 | 7.17 | 18,150,000 | 130,098,077.00 |
| June 11, 2014 | 9.04 | 9.04 | 7.55 | 7.80 | 8.36 | 23,319,400 | 195,037,529.00 |
| June 10, 2014 | 9.20 | 9.20 | 9.03 | 9.04 | 9.08 | 2,031,800 | 18,444,966.00 |
| June 09, 2014 | 9.10 | 9.30 | 9.00 | 9.10 | 9.09 | 5,218,100 | 47,418,858.00 |
| June 06, 2014 | 9.38 | 9.40 | 9.00 | 9.15 | 9.13 | 6,812,700 | 62,193,115.00 |
| June 05, 2014 | 9.37 | 9.75 | 9.30 | 9.38 | 9.43 | 4,604,700 | 43,409,541.00 |
| June 04, 2014 | 9.51 | 9.51 | 9.20 | 9.35 | 9.35 | 5,328,700 | 49,799,107.00 |
| June 03, 2014 | 10.20 | 10.24 | 9.50 | 9.50 | 9.89 | 12,320,900 | 121,874,053.00 |
| June 02, 2014 | 9.39 | 10.00 | 9.04 | 9.84 | 9.51 | 13,612,800 | 129,487,707.00 |
| May 30, 2014 | 9.60 | 9.60 | 9.03 | 9.20 | 9.23 | 12,209,300 | 112,654,031.00 |
| May 29, 2014 | 10.20 | 10.20 | 9.50 | 9.60 | 9.81 | 9,614,200 | 94,321,259.00 |
| May 28, 2014 | 10.00 | 10.42 | 9.79 | 9.90 | 10.09 | 12,660,100 | 127,715,346.00 |
| May 27, 2014 | 9.37 | 9.79 | 9.00 | 9.70 | 9.42 | 19,139,100 | 180,364,994.00 |
| May 26, 2014 | 10.00 | 10.96 | 10.00 | 10.00 | 10.44 | 45,206,600 | 472,119,198.00 |
| May 23, 2014 | 9.42 | 9.88 | 9.28 | 9.85 | 9.56 | 19,381,900 | 185,325,832.00 |
| May 22, 2014 | 8.78 | 9.20 | 8.78 | 9.15 | 9.06 | 9,222,000 | 83,511,202.00 |
| May 21, 2014 | 9.23 | 9.30 | 8.45 | 8.78 | 8.78 | 24,951,000 | 219,174,265.00 |
| May 20, 2014 | 9.39 | 9.45 | 9.05 | 9.22 | 9.26 | 9,479,100 | 87,799,398.00 |
| May 19, 2014 | 9.06 | 9.44 | 9.05 | 9.25 | 9.16 | 15,168,700 | 138,923,504.00 |
| May 16, 2014 | 9.70 | 10.00 | 8.25 | 9.09 | 9.34 | 61,277,600 | 572,384,092.00 |
| May 15, 2014 | 7.83 | 9.75 | 7.74 | 9.50 | 8.74 | 56,170,700 | 491,165,914.00 |
| May 14, 2014 | 7.00 | 7.96 | 6.90 | 7.73 | 7.54 | 30,757,600 | 231,893,321.00 |
| May 13, 2014 | 7.02 | 7.04 | 6.80 | 6.97 | 6.92 | 9,822,200 | 67,957,301.00 |
| May 12, 2014 | 7.10 | 7.55 | 6.50 | 6.88 | 7.02 | 61,543,100 | 431,918,743.00 |
| May 09, 2014 | 5.03 | 7.40 | 5.03 | 6.76 | 6.11 | 50,992,000 | 311,700,230.00 |
| May 08, 2014 | 4.76 | 5.01 | 4.76 | 4.94 | 4.94 | 11,174,000 | 55,223,650.00 |
| May 07, 2014 | 4.50 | 4.75 | 4.50 | 4.70 | 4.66 | 10,714,000 | 49,953,920.00 |
| May 06, 2014 | 4.42 | 4.53 | 4.41 | 4.47 | 4.47 | 6,887,000 | 30,793,360.00 |
| May 05, 2014 | 4.37 | 4.47 | 4.37 | 4.41 | 4.42 | 3,982,000 | 17,612,680.00 |
| May 02, 2014 | 4.32 | 4.36 | 4.31 | 4.36 | 4.33 | 3,438,000 | 14,891,040.00 |
| April 30, 2014 | 4.30 | 4.37 | 4.27 | 4.31 | 4.32 | 3,781,000 | 16,321,890.00 |
| April 29, 2014 | 4.31 | 4.32 | 4.25 | 4.28 | 4.27 | 3,311,000 | 14,148,520.00 |
| April 28, 2014 | 4.30 | 4.39 | 4.23 | 4.30 | 4.29 | 3,912,000 | 16,769,450.00 |
| April 25, 2014 | 4.40 | 4.40 | 4.15 | 4.30 | 4.25 | 9,296,000 | 39,469,780.00 |
| April 24, 2014 | 4.42 | 4.51 | 4.28 | 4.34 | 4.39 | 7,489,000 | 32,902,910.00 |
| April 23, 2014 | 4.30 | 4.62 | 4.30 | 4.36 | 4.45 | 21,329,000 | 94,931,540.00 |
| April 22, 2014 | 4.14 | 4.30 | 4.14 | 4.25 | 4.23 | 10,805,000 | 45,664,260.00 |
| April 21, 2014 | 4.05 | 4.14 | 4.00 | 4.09 | 4.08 | 10,598,000 | 43,217,410.00 |
| April 16, 2014 | 3.99 | 4.04 | 3.97 | 3.99 | 4.00 | 9,959,000 | 39,820,070.00 |
| April 15, 2014 | 4.01 | 4.07 | 3.90 | 3.97 | 3.98 | 7,994,000 | 31,842,580.00 |
| April 14, 2014 | 3.84 | 4.01 | 3.77 | 3.97 | 3.93 | 24,617,000 | 96,623,830.00 |
| April 11, 2014 | 3.82 | 3.91 | 3.75 | 3.83 | 3.83 | 11,303,000 | 43,315,820.00 |
| April 10, 2014 | 4.03 | 4.10 | 3.67 | 3.95 | 3.83 | 47,265,000 | 180,939,510.00 |
| April 08, 2014 | 3.53 | 4.42 | 3.53 | 3.86 | 3.99 | 161,918,000 | 646,862,060.00 |
| April 07, 2014 | 2.40 | 3.00 | 2.40 | 3.00 | 2.68 | 167,525,000 | 449,496,110.00 |
| January 01, 1970 | 14.90 | 15.40 | 14.90 | 15.22 | 15.19 | 2,904,000 | 44,101,416.00 |
