Stock Chart

Last Traded Price	10.28	Open	10.40
Change	-1.15%	High	10.40
Value	853,614.00	Low	10.18
Volume	83,300	Average Price	10.25
52-Week High	13.10	52-Week Low	6.79

Date	Open	High	Low	Close	Average	Volume	Value

October 17, 2024	10.40	10.40	10.18	10.28	10.25	83,300	853,614.00
October 16, 2024	10.24	10.40	10.20	10.40	10.36	169,400	1,755,440.00
October 15, 2024	10.38	10.38	10.22	10.30	10.29	81,000	833,150.00
October 14, 2024	10.32	10.44	10.22	10.38	10.32	155,300	1,602,392.00
October 11, 2024	10.44	10.44	10.12	10.30	10.29	40,600	417,840.00
October 10, 2024	10.12	10.46	10.08	10.46	10.12	144,600	1,462,652.00
October 09, 2024	10.44	10.50	10.04	10.12	10.25	365,800	3,750,348.00
October 08, 2024	10.48	10.58	10.40	10.44	10.44	76,300	796,276.00
October 07, 2024	10.26	10.56	10.26	10.48	10.43	225,100	2,347,488.00
October 04, 2024	10.20	10.40	10.18	10.26	10.29	185,000	1,903,330.00
October 03, 2024	10.40	10.48	10.10	10.20	10.30	206,700	2,129,556.00
October 02, 2024	10.04	10.60	10.04	10.30	10.34	661,000	6,835,700.00
October 01, 2024	9.70	10.04	9.70	10.04	9.89	894,300	8,844,290.00
September 30, 2024	9.38	9.70	9.38	9.62	9.57	169,200	1,619,523.00
September 27, 2024	9.39	9.46	9.30	9.38	9.36	799,100	7,478,027.00
September 26, 2024	9.42	9.46	9.30	9.35	9.36	178,000	1,666,366.00
September 25, 2024	9.65	9.80	9.49	9.49	9.56	291,200	2,784,514.00
September 24, 2024	9.76	9.81	9.60	9.65	9.75	490,700	4,784,917.00
September 23, 2024	9.77	9.85	9.50	9.65	9.77	744,300	7,273,867.00
September 20, 2024	9.48	9.88	9.48	9.77	9.77	647,800	6,328,201.00
September 19, 2024	9.49	9.49	9.15	9.42	9.42	250,600	2,360,502.00
September 18, 2024	8.84	9.10	8.84	9.10	9.02	192,700	1,737,937.00
September 17, 2024	8.70	8.88	8.70	8.83	8.83	202,500	1,788,497.00
September 16, 2024	8.83	8.84	8.70	8.70	8.77	258,500	2,265,878.00
September 13, 2024	8.89	8.91	8.71	8.83	8.81	238,300	2,099,891.00
September 12, 2024	8.99	8.99	8.86	8.90	8.95	218,700	1,956,910.00
September 11, 2024	9.16	9.27	8.80	9.00	9.00	363,900	3,275,911.00
September 10, 2024	9.65	9.65	9.15	9.16	9.28	436,800	4,054,448.00
September 09, 2024	9.50	9.65	9.42	9.53	9.48	125,300	1,187,738.00
September 06, 2024	9.51	9.64	9.45	9.54	9.51	483,000	4,592,068.00
September 05, 2024	9.52	9.65	9.52	9.64	9.60	46,700	448,252.00
September 04, 2024	9.70	9.70	9.51	9.52	9.59	141,600	1,357,543.00
September 03, 2024	10.00	10.00	9.80	9.81	9.90	63,500	628,821.00
September 02, 2024	9.60	10.00	9.60	9.90	9.90	263,300	2,606,224.00
August 30, 2024	9.52	9.53	9.50	9.52	9.51	123,900	1,178,631.00
August 29, 2024	9.53	9.53	9.50	9.52	9.51	280,100	2,664,647.00
August 28, 2024	9.84	9.86	9.51	9.53	9.69	384,600	3,727,034.00
August 27, 2024	10.00	10.00	9.82	9.82	9.86	227,100	2,240,240.00
August 22, 2024	10.10	10.20	10.00	10.00	10.04	537,600	5,396,960.00
August 21, 2024	10.40	10.40	10.10	10.10	10.21	398,700	4,070,778.00
August 20, 2024	10.46	10.70	10.40	10.40	10.44	190,900	1,992,156.00
August 19, 2024	10.38	10.70	10.34	10.46	10.44	236,200	2,466,262.00
August 16, 2024	10.38	10.40	10.30	10.36	10.36	54,800	567,814.00
August 15, 2024	10.38	10.50	10.24	10.36	10.40	152,100	1,581,326.00
August 14, 2024	10.64	10.64	10.06	10.38	10.38	300,800	3,122,174.00
August 13, 2024	10.62	10.98	10.54	10.66	10.63	81,900	870,914.00
August 12, 2024	10.82	11.28	10.62	10.62	10.86	86,100	934,814.00
August 09, 2024	11.30	11.30	10.80	10.80	10.93	357,000	3,901,644.00
August 08, 2024	11.16	11.32	10.94	11.30	11.15	376,400	4,197,432.00
August 07, 2024	11.06	11.28	11.00	11.16	11.09	104,400	1,157,872.00
August 06, 2024	10.34	11.16	10.34	11.06	10.88	396,300	4,312,770.00
August 05, 2024	10.90	11.00	10.38	10.40	10.50	146,200	1,535,680.00
August 02, 2024	10.40	11.26	10.36	11.00	10.66	758,800	8,088,038.00
August 01, 2024	10.38	10.74	10.36	10.40	10.37	261,000	2,707,232.00
July 31, 2024	10.36	10.78	10.36	10.46	10.45	181,700	1,899,298.00
July 30, 2024	10.80	10.80	10.10	10.38	10.33	939,500	9,702,478.00
July 26, 2024	10.80	11.10	10.74	11.10	10.99	501,500	5,512,340.00
July 25, 2024	11.30	11.30	10.80	10.88	11.01	286,200	3,151,810.00
July 23, 2024	11.50	11.64	10.60	11.30	11.09	2,552,400	28,309,584.00
July 22, 2024	11.80	11.92	11.80	11.92	11.86	160,500	1,903,550.00
July 19, 2024	11.94	12.00	11.90	11.92	11.93	97,300	1,160,972.00
July 18, 2024	12.10	12.20	11.94	11.94	12.01	654,800	7,866,178.00
July 17, 2024	12.36	12.50	12.18	12.20	12.22	664,900	8,126,368.00
July 16, 2024	12.44	12.44	12.20	12.36	12.28	672,600	8,261,496.00
July 15, 2024	12.50	12.52	12.30	12.40	12.41	394,500	4,895,176.00
July 11, 2024	12.48	12.56	12.40	12.48	12.48	628,300	7,838,346.00
July 10, 2024	12.42	12.56	12.38	12.44	12.48	733,800	9,156,150.00
July 09, 2024	12.04	12.46	11.90	12.40	12.27	733,200	8,998,818.00
July 08, 2024	11.90	12.10	11.78	12.04	12.01	570,500	6,850,194.00
July 05, 2024	11.98	11.98	11.78	11.90	11.90	169,400	2,016,290.00
July 04, 2024	11.92	12.06	11.80	11.88	11.88	166,200	1,974,742.00
July 03, 2024	11.70	12.00	11.66	11.92	11.86	234,000	2,775,442.00
July 02, 2024	11.86	11.88	11.60	11.68	11.70	319,900	3,743,216.00
July 01, 2024	12.10	12.12	11.86	11.90	11.95	232,600	2,780,272.00
June 28, 2024	12.10	12.28	12.06	12.10	12.14	247,200	3,000,694.00
June 26, 2024	12.06	12.20	11.80	12.10	12.05	1,279,000	15,407,172.00
June 25, 2024	11.40	12.06	11.40	12.06	11.82	907,500	10,724,856.00
June 24, 2024	10.94	11.42	10.84	11.30	11.16	602,100	6,721,596.00
June 21, 2024	11.08	11.30	10.82	10.90	11.07	481,600	5,329,464.00
June 20, 2024	11.76	11.90	11.10	11.16	11.34	665,000	7,543,386.00
June 19, 2024	11.82	12.20	11.80	11.80	11.93	449,900	5,366,592.00
June 18, 2024	11.56	11.80	11.40	11.80	11.63	194,500	2,261,488.00
June 14, 2024	11.50	11.56	11.30	11.54	11.47	196,500	2,253,628.00
June 13, 2024	11.64	11.88	11.52	11.56	11.67	225,800	2,634,738.00
June 11, 2024	11.98	12.30	11.64	11.64	11.87	424,400	5,037,392.00
June 10, 2024	12.34	12.34	11.90	11.98	12.05	301,700	3,636,492.00
June 07, 2024	12.46	13.10	12.34	12.48	12.75	1,910,800	24,355,292.00
June 06, 2024	11.58	12.46	11.58	12.46	12.09	1,883,700	22,783,220.00
June 05, 2024	11.30	11.68	11.00	11.58	11.49	620,700	7,129,030.00
June 04, 2024	11.20	11.46	10.76	11.40	11.11	466,600	5,186,172.00
June 03, 2024	11.00	11.60	10.50	11.20	11.15	354,100	3,949,810.00
May 31, 2024	11.20	11.60	11.08	11.40	11.34	1,520,800	17,243,104.00
May 30, 2024	11.06	11.24	11.06	11.20	11.17	1,576,700	17,617,284.00
May 29, 2024	10.98	11.26	10.88	11.20	11.14	1,368,600	15,251,036.00
May 28, 2024	11.00	11.00	10.70	10.98	10.96	410,500	4,499,104.00
May 27, 2024	10.38	10.98	10.22	10.92	10.69	882,300	9,431,398.00
May 24, 2024	10.02	10.38	9.90	10.38	10.10	256,000	2,584,780.00
May 23, 2024	10.66	10.66	10.16	10.22	10.26	512,200	5,254,388.00
May 22, 2024	11.20	11.40	10.70	10.70	10.90	331,900	3,618,636.00
May 21, 2024	11.18	11.20	10.72	11.20	11.00	1,194,100	13,135,506.00
May 20, 2024	11.06	11.56	10.90	11.20	11.18	2,371,700	26,508,136.00
May 17, 2024	10.44	11.40	10.22	11.00	10.80	3,297,900	35,624,420.00
May 16, 2024	9.33	10.48	9.33	10.48	9.92	2,047,700	20,313,766.00
May 15, 2024	9.01	9.75	9.01	9.53	9.46	2,501,500	23,675,154.00
May 14, 2024	8.24	9.10	8.24	9.01	8.74	1,114,700	9,743,763.00
May 13, 2024	8.15	8.30	8.13	8.29	8.24	486,800	4,012,772.00
May 10, 2024	7.75	8.19	7.74	8.14	8.00	446,900	3,575,909.00
May 07, 2024	8.00	8.00	7.84	7.95	7.88	48,100	378,870.00
May 06, 2024	8.01	8.01	7.81	7.94	7.92	116,200	920,122.00
May 03, 2024	7.90	8.07	7.90	8.01	7.99	79,500	635,577.00
May 02, 2024	7.89	8.13	7.89	7.98	8.05	105,100	845,966.00
April 30, 2024	7.83	7.99	7.78	7.89	7.87	147,000	1,157,365.00
April 29, 2024	7.93	7.98	7.76	7.78	7.81	305,000	2,382,482.00
April 26, 2024	7.95	7.95	7.90	7.93	7.93	66,200	524,641.00
April 25, 2024	8.00	8.10	7.93	7.95	7.97	59,500	474,507.00
April 22, 2024	7.95	8.15	7.95	8.00	8.05	48,100	387,074.00
April 19, 2024	8.10	8.10	7.90	7.97	7.97	192,800	1,535,722.00
April 18, 2024	8.06	8.29	8.02	8.08	8.12	184,900	1,501,097.00
April 17, 2024	7.82	8.24	7.80	8.10	8.05	152,400	1,227,519.00
April 16, 2024	8.16	8.30	7.81	7.90	8.01	229,100	1,835,402.00
April 15, 2024	8.40	8.40	8.03	8.16	8.13	446,300	3,626,659.00
April 12, 2024	9.12	9.19	8.50	8.50	8.73	935,300	8,164,075.00
April 11, 2024	8.68	9.19	8.65	9.10	9.03	2,530,400	22,837,057.00
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

DoubleDragon to issue Retail Bonds of up to Php10 Billion	Jun 10, 2024 09:51 AM
HOTEL101-NISEKO GOES GREEN	May 19, 2024 03:12 PM
DoubleDragon is set to open its 50th CityMall in Antique in H2 2024	May 16, 2024 03:09 PM
DoubleDragon's Total Equity is set to exceed Php100 Billion for the first time in 2024	May 10, 2024 03:10 PM
FY2023 FINANCIAL HIGHLIGHTS	Apr 16, 2024 03:14 PM
HOTEL101 GLOBAL SIGNS DEFINITIVE MERGER AGREEMENT WITH JVSPAC ACQUISITION CORPORATION TO PUBLICLY LIST ON THE NASDAQ	Apr 08, 2024 03:15 PM
Press Release	Jun 30, 2022 02:00 AM
Share Buy-Back Transactions	Mar 10, 2022 08:00 AM
Material Information/Transactions	Mar 10, 2022 07:47 AM
[Amend-2]Reinvestment Plan Progress Report	Mar 09, 2022 09:59 AM
[Amend-1]Reinvestment Plan Progress Report	Mar 09, 2022 09:58 AM
[Amend-1]Reinvestment Plan Progress Report	Mar 09, 2022 09:57 AM
Share Buy-Back Transactions	Mar 09, 2022 07:36 AM
Share Buy-Back Transactions	Mar 08, 2022 07:46 AM
Share Buy-Back Transactions	Mar 07, 2022 07:36 AM
Share Buy-Back Transactions	Mar 04, 2022 09:03 AM
Share Buy-Back Transactions	Mar 03, 2022 07:24 AM
Share Buy-Back Transactions	Mar 02, 2022 07:24 AM
Share Buy-Back Transactions	Mar 01, 2022 07:29 AM
Share Buy-Back Transactions	Feb 28, 2022 07:32 AM

Share Information

Disclosures

Investor Relations