| Jan 3, 2005 – Jan 7, 2005 | $9.07 | $9.07 | $8.50 | $8.97 | 0 |
| Jan 10, 2005 – Jan 14, 2005 | $8.99 | $9.21 | $8.93 | $9.21 | 0 |
| Jan 17, 2005 – Jan 21, 2005 | $9.15 | $9.62 | $9.08 | $9.35 | 0 |
| Jan 24, 2005 – Jan 28, 2005 | $9.15 | $9.50 | $9.08 | $9.42 | 0 |
| Jan 31, 2005 – Feb 4, 2005 | $9.53 | $9.60 | $9.19 | $9.52 | 0 |
| Feb 7, 2005 – Feb 11, 2005 | $9.32 | $9.56 | $8.92 | $9.12 | 0 |
| Feb 14, 2005 – Feb 18, 2005 | $9.07 | $9.10 | $8.90 | $8.99 | 0 |
| Feb 21, 2005 – Feb 25, 2005 | $8.90 | $9.05 | $8.87 | $8.92 | 0 |
| Feb 28, 2005 – Mar 4, 2005 | $8.95 | $9.01 | $8.75 | $8.97 | 0 |
| Mar 7, 2005 – Mar 11, 2005 | $8.85 | $8.96 | $8.57 | $8.59 | 0 |
| Mar 14, 2005 – Mar 18, 2005 | $8.65 | $8.96 | $8.57 | $8.83 | 0 |
| Mar 21, 2005 – Mar 24, 2005 | $8.95 | $8.95 | $8.50 | $8.57 | 0 |
| Mar 28, 2005 – Apr 1, 2005 | $9.02 | $9.02 | $8.57 | $8.61 | 0 |
| Apr 4, 2005 – Apr 8, 2005 | $8.59 | $8.79 | $8.58 | $8.78 | 0 |
| Apr 11, 2005 – Apr 15, 2005 | $8.60 | $9.16 | $8.60 | $9.15 | 0 |
| Apr 18, 2005 – Apr 22, 2005 | $9.15 | $10.22 | $9.00 | $9.87 | 0 |
| Apr 25, 2005 – Apr 29, 2005 | $9.88 | $10.40 | $9.25 | $9.79 | 0 |
| May 2, 2005 – May 6, 2005 | $9.79 | $10.44 | $9.79 | $9.93 | 0 |
| May 9, 2005 – May 13, 2005 | $10.02 | $11.25 | $9.84 | $10.91 | 0 |
| May 16, 2005 – May 20, 2005 | $10.43 | $11.24 | $10.30 | $10.37 | 0 |
| May 23, 2005 – May 27, 2005 | $10.48 | $10.84 | $10.42 | $10.61 | 0 |
| May 30, 2005 – Jun 3, 2005 | $10.94 | $10.94 | $10.41 | $10.43 | 0 |
| Jun 6, 2005 – Jun 10, 2005 | $10.43 | $10.61 | $9.51 | $9.63 | 0 |
| Jun 13, 2005 – Jun 17, 2005 | $9.55 | $9.83 | $9.43 | $9.67 | 0 |
| Jun 20, 2005 – Jun 24, 2005 | $9.78 | $10.28 | $9.48 | $10.26 | 0 |
| Jun 27, 2005 – Jul 1, 2005 | $10.24 | $10.36 | $9.82 | $9.91 | 0 |
| Jul 4, 2005 – Jul 8, 2005 | $10.03 | $10.11 | $9.69 | $10.11 | 0 |
| Jul 11, 2005 – Jul 15, 2005 | $10.11 | $10.23 | $9.95 | $10.05 | 0 |
| Jul 18, 2005 – Jul 22, 2005 | $10.23 | $10.23 | $9.73 | $9.95 | 0 |
| Jul 25, 2005 – Jul 29, 2005 | $9.96 | $10.94 | $9.93 | $10.73 | 0 |
| Aug 1, 2005 – Aug 5, 2005 | $10.62 | $10.93 | $10.61 | $10.70 | 0 |
| Aug 8, 2005 – Aug 12, 2005 | $10.73 | $10.94 | $10.60 | $10.69 | 0 |
| Aug 15, 2005 – Aug 19, 2005 | $10.67 | $10.67 | $10.01 | $10.23 | 0 |
| Aug 22, 2005 – Aug 26, 2005 | $10.27 | $10.53 | $10.01 | $10.21 | 0 |
| Aug 29, 2005 – Sep 2, 2005 | $10.41 | $10.41 | $9.94 | $9.95 | 0 |
| Sep 5, 2005 – Sep 9, 2005 | $9.99 | $10.42 | $9.93 | $10.27 | 0 |
| Sep 12, 2005 – Sep 16, 2005 | $10.34 | $10.47 | $9.87 | $10.35 | 0 |
| Sep 19, 2005 – Sep 23, 2005 | $10.20 | $10.68 | $10.13 | $10.36 | 0 |
| Sep 26, 2005 – Sep 30, 2005 | $10.31 | $10.31 | $10.04 | $10.18 | 0 |
| Oct 3, 2005 – Oct 7, 2005 | $10.28 | $10.51 | $9.81 | $9.81 | 0 |
| Oct 10, 2005 – Oct 14, 2005 | $10.12 | $10.12 | $9.70 | $9.70 | 0 |
| Oct 17, 2005 – Oct 21, 2005 | $9.86 | $9.98 | $9.39 | $9.66 | 0 |
| Oct 24, 2005 – Oct 28, 2005 | $9.66 | $9.93 | $9.60 | $9.71 | 0 |
| Oct 31, 2005 – Nov 4, 2005 | $9.91 | $10.22 | $9.60 | $9.79 | 0 |
| Nov 7, 2005 – Nov 11, 2005 | $10.37 | $10.49 | $10.01 | $10.17 | 0 |
| Nov 14, 2005 – Nov 18, 2005 | $9.98 | $10.22 | $9.89 | $10.15 | 0 |
| Nov 21, 2005 – Nov 25, 2005 | $10.09 | $10.22 | $9.75 | $10.08 | 0 |
| Nov 28, 2005 – Dec 2, 2005 | $9.89 | $10.17 | $9.77 | $10.04 | 0 |
| Dec 5, 2005 – Dec 9, 2005 | $10.02 | $10.17 | $9.92 | $10.03 | 0 |
| Dec 12, 2005 – Dec 16, 2005 | $10.03 | $10.10 | $9.88 | $10.00 | 0 |
| Dec 19, 2005 – Dec 23, 2005 | $9.89 | $10.00 | $9.60 | $9.95 | 0 |
| Dec 26, 2005 – Dec 30, 2005 | $9.88 | $10.07 | $9.76 | $9.95 | 0 |
| Jan 2, 2006 – Jan 6, 2006 | $10.07 | $10.09 | $9.76 | $9.92 | 0 |
| Jan 9, 2006 – Jan 13, 2006 | $9.77 | $9.95 | $9.77 | $9.84 | 0 |
| Jan 16, 2006 – Jan 20, 2006 | $10.01 | $10.06 | $9.80 | $10.03 | 0 |
| Jan 23, 2006 – Jan 27, 2006 | $10.09 | $10.09 | $9.75 | $10.01 | 0 |
| Jan 30, 2006 – Feb 3, 2006 | $9.86 | $10.09 | $9.79 | $9.79 | 0 |
| Feb 6, 2006 – Feb 10, 2006 | $9.75 | $10.13 | $9.75 | $9.96 | 0 |
| Feb 13, 2006 – Feb 17, 2006 | $9.82 | $10.12 | $9.82 | $10.09 | 0 |
| Feb 20, 2006 – Feb 24, 2006 | $9.95 | $10.11 | $9.86 | $10.04 | 0 |
| Feb 27, 2006 – Mar 3, 2006 | $10.06 | $10.11 | $9.88 | $10.01 | 0 |
| Mar 6, 2006 – Mar 10, 2006 | $10.08 | $10.16 | $9.91 | $10.08 | 0 |
| Mar 13, 2006 – Mar 17, 2006 | $9.96 | $10.25 | $9.95 | $10.06 | 0 |
| Mar 20, 2006 – Mar 24, 2006 | $10.19 | $10.49 | $10.04 | $10.49 | 0 |
| Mar 27, 2006 – Mar 31, 2006 | $10.58 | $11.35 | $10.27 | $11.32 | 0 |
| Apr 3, 2006 – Apr 7, 2006 | $11.18 | $11.32 | $10.51 | $10.67 | 0 |
| Apr 10, 2006 – Apr 13, 2006 | $10.55 | $10.69 | $10.53 | $10.55 | 0 |
| Apr 17, 2006 – Apr 21, 2006 | $10.42 | $10.57 | $10.27 | $10.53 | 0 |
| Apr 24, 2006 – Apr 28, 2006 | $10.67 | $10.84 | $10.41 | $10.67 | 0 |
| May 1, 2006 – May 5, 2006 | $10.75 | $10.81 | $10.42 | $10.67 | 0 |
| May 8, 2006 – May 12, 2006 | $10.58 | $10.81 | $10.26 | $10.81 | 0 |
| May 15, 2006 – May 19, 2006 | $10.81 | $10.81 | $10.24 | $10.47 | 0 |
| May 22, 2006 – May 26, 2006 | $10.41 | $10.41 | $10.12 | $10.38 | 0 |
| May 29, 2006 – Jun 2, 2006 | $10.41 | $10.50 | $10.22 | $10.41 | 0 |
| Jun 5, 2006 – Jun 9, 2006 | $10.33 | $10.50 | $10.09 | $10.09 | 0 |
| Jun 12, 2006 – Jun 16, 2006 | $10.09 | $10.12 | $9.59 | $9.90 | 0 |
| Jun 19, 2006 – Jun 23, 2006 | $9.94 | $9.94 | $9.40 | $9.60 | 0 |
| Jun 26, 2006 – Jun 30, 2006 | $9.38 | $10.22 | $9.38 | $9.97 | 0 |
| Jul 3, 2006 – Jul 7, 2006 | $9.88 | $10.22 | $9.33 | $10.09 | 0 |
| Jul 10, 2006 – Jul 14, 2006 | $10.04 | $10.18 | $9.76 | $9.76 | 0 |
| Jul 17, 2006 – Jul 21, 2006 | $9.75 | $10.24 | $9.25 | $10.24 | 0 |
| Jul 24, 2006 – Jul 28, 2006 | $10.44 | $10.46 | $9.48 | $10.11 | 0 |
| Jul 31, 2006 – Aug 4, 2006 | $10.16 | $10.21 | $9.91 | $10.04 | 0 |
| Aug 7, 2006 – Aug 11, 2006 | $10.01 | $10.45 | $9.59 | $10.08 | 0 |
| Aug 14, 2006 – Aug 18, 2006 | $9.72 | $10.11 | $9.61 | $10.10 | 0 |
| Aug 21, 2006 – Aug 25, 2006 | $10.02 | $10.29 | $9.94 | $10.06 | 0 |
| Aug 28, 2006 – Sep 1, 2006 | $9.98 | $10.30 | $9.98 | $10.16 | 0 |
| Sep 4, 2006 – Sep 8, 2006 | $10.25 | $10.33 | $9.86 | $10.11 | 0 |
| Sep 11, 2006 – Sep 15, 2006 | $9.96 | $10.11 | $9.82 | $9.83 | 0 |
| Sep 18, 2006 – Sep 22, 2006 | $9.84 | $10.11 | $9.32 | $9.56 | 0 |
| Sep 25, 2006 – Sep 29, 2006 | $9.59 | $9.79 | $9.23 | $9.70 | 0 |
| Oct 2, 2006 – Oct 6, 2006 | $9.51 | $9.80 | $9.32 | $9.47 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $9.44 | $9.69 | $9.32 | $9.56 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $9.54 | $9.70 | $9.42 | $9.56 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $9.54 | $9.79 | $9.31 | $9.65 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $9.55 | $9.79 | $9.48 | $9.55 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $9.79 | $9.85 | $9.52 | $9.56 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $9.49 | $10.33 | $9.49 | $10.05 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $9.89 | $10.41 | $9.86 | $10.07 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $10.01 | $10.31 | $9.86 | $9.89 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $9.81 | $10.24 | $9.81 | $9.98 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $9.96 | $10.16 | $9.63 | $10.10 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $9.97 | $10.22 | $9.90 | $10.15 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $10.03 | $10.31 | $10.03 | $10.23 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $9.91 | $10.07 | $9.69 | $10.07 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $9.95 | $10.15 | $9.95 | $9.98 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $9.89 | $10.12 | $9.89 | $10.12 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $10.04 | $10.20 | $9.81 | $9.91 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $9.81 | $10.11 | $9.66 | $10.11 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $9.90 | $10.49 | $9.90 | $10.41 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $10.08 | $10.50 | $10.00 | $10.49 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $10.46 | $10.66 | $10.46 | $10.53 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $10.46 | $10.86 | $10.11 | $10.53 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $10.15 | $10.50 | $9.88 | $10.06 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $10.00 | $10.38 | $9.69 | $10.16 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $10.33 | $10.47 | $10.09 | $10.41 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $10.32 | $10.84 | $10.24 | $10.82 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $10.40 | $10.82 | $10.27 | $10.80 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $10.56 | $10.74 | $10.35 | $10.49 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $10.57 | $10.62 | $10.25 | $10.50 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $10.44 | $10.66 | $10.12 | $10.58 | 0 |
| Apr 30, 2007 – May 4, 2007 | $10.64 | $10.64 | $10.37 | $10.55 | 0 |
| May 7, 2007 – May 11, 2007 | $10.41 | $10.64 | $10.37 | $10.45 | 0 |
| May 14, 2007 – May 18, 2007 | $10.50 | $10.58 | $10.25 | $10.45 | 0 |
| May 21, 2007 – May 25, 2007 | $10.52 | $10.80 | $10.27 | $10.58 | 0 |
| May 28, 2007 – Jun 1, 2007 | $10.42 | $10.84 | $10.32 | $10.62 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $10.41 | $10.66 | $10.22 | $10.28 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $10.20 | $10.26 | $9.90 | $10.05 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $9.97 | $10.12 | $9.89 | $9.98 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $10.10 | $10.17 | $9.84 | $10.12 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $10.17 | $10.32 | $10.06 | $10.22 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $10.14 | $10.24 | $10.06 | $10.12 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $10.09 | $10.32 | $10.06 | $10.17 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $10.25 | $10.27 | $9.81 | $10.14 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $10.09 | $10.19 | $10.01 | $10.11 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $10.08 | $10.37 | $9.75 | $10.01 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $9.93 | $10.34 | $9.75 | $9.83 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $9.81 | $10.29 | $9.78 | $10.04 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $10.12 | $10.31 | $9.86 | $10.31 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $10.24 | $10.33 | $10.07 | $10.20 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $10.14 | $10.23 | $9.89 | $10.04 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $10.02 | $10.25 | $9.80 | $10.12 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $10.15 | $10.15 | $9.88 | $10.15 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $9.94 | $10.42 | $9.89 | $10.33 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $10.25 | $10.42 | $9.97 | $10.21 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $10.13 | $10.40 | $9.99 | $10.12 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $9.99 | $10.33 | $9.94 | $10.15 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $10.27 | $10.28 | $9.88 | $10.18 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $10.28 | $10.29 | $9.85 | $10.09 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $10.19 | $10.37 | $9.94 | $10.37 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $10.36 | $10.47 | $10.08 | $10.34 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $10.44 | $10.48 | $10.08 | $10.24 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $10.24 | $10.51 | $10.11 | $10.40 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $10.31 | $10.48 | $10.24 | $10.35 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $10.23 | $10.42 | $10.16 | $10.39 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $10.22 | $10.36 | $10.16 | $10.23 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $10.15 | $10.28 | $10.15 | $10.21 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $10.16 | $10.37 | $10.15 | $10.23 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $10.15 | $10.32 | $10.10 | $10.23 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $9.96 | $10.07 | $9.86 | $9.97 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $9.85 | $10.41 | $9.84 | $10.37 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $10.20 | $10.26 | $9.84 | $10.21 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $10.19 | $10.34 | $10.00 | $10.17 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $9.97 | $10.41 | $9.97 | $10.33 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $10.23 | $10.41 | $10.04 | $10.32 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $10.21 | $10.38 | $10.07 | $10.31 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $10.28 | $10.28 | $9.92 | $9.96 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $9.92 | $10.08 | $9.69 | $9.81 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $9.95 | $10.07 | $9.81 | $9.84 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $9.78 | $10.27 | $9.78 | $10.01 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $9.83 | $10.22 | $9.65 | $10.02 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $10.04 | $10.15 | $9.77 | $10.00 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $9.82 | $10.19 | $9.78 | $10.17 | 0 |
| Apr 28, 2008 – May 2, 2008 | $9.95 | $10.33 | $9.80 | $10.33 | 0 |
| May 5, 2008 – May 9, 2008 | $10.33 | $10.33 | $9.85 | $10.25 | 0 |
| May 12, 2008 – May 16, 2008 | $10.05 | $10.32 | $9.91 | $10.04 | 0 |
| May 19, 2008 – May 23, 2008 | $10.14 | $10.35 | $9.91 | $10.31 | 0 |
| May 26, 2008 – May 30, 2008 | $10.32 | $10.41 | $9.92 | $10.15 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $10.15 | $10.25 | $9.94 | $10.16 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $10.22 | $10.39 | $10.08 | $10.21 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $10.13 | $10.30 | $9.94 | $10.25 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $10.17 | $10.18 | $9.88 | $9.88 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $9.90 | $10.11 | $9.82 | $9.92 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $9.88 | $10.02 | $9.60 | $9.61 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $9.61 | $9.71 | $9.10 | $9.39 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $9.55 | $9.61 | $8.91 | $9.26 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $9.32 | $9.41 | $9.11 | $9.33 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $9.41 | $9.68 | $9.15 | $9.68 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $9.58 | $9.95 | $9.55 | $9.87 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $10.10 | $10.26 | $9.75 | $10.15 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $10.25 | $10.26 | $9.68 | $9.68 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $9.70 | $9.70 | $9.15 | $9.36 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $9.57 | $9.72 | $9.23 | $9.72 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $9.59 | $9.71 | $9.24 | $9.29 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $9.56 | $9.72 | $9.27 | $9.33 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $9.38 | $9.40 | $9.20 | $9.29 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $9.19 | $9.29 | $7.21 | $7.76 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $8.10 | $8.46 | $7.57 | $7.80 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $8.22 | $8.53 | $7.63 | $7.74 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $8.00 | $8.27 | $7.45 | $8.00 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $7.87 | $9.23 | $7.87 | $8.52 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $8.91 | $8.91 | $8.14 | $8.31 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $8.14 | $9.49 | $7.87 | $8.62 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $8.12 | $8.99 | $8.10 | $8.98 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $8.98 | $8.98 | $8.20 | $8.97 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $8.98 | $8.98 | $8.15 | $8.53 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $8.38 | $8.40 | $7.75 | $8.17 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $8.16 | $8.19 | $7.82 | $7.94 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $7.89 | $9.09 | $7.86 | $9.09 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $9.23 | $9.26 | $8.44 | $8.79 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $8.98 | $8.99 | $8.35 | $8.78 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $8.70 | $8.96 | $8.24 | $8.56 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $8.70 | $9.03 | $8.44 | $8.79 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $8.64 | $9.07 | $8.59 | $8.81 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $8.77 | $9.08 | $8.66 | $8.66 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $8.65 | $8.97 | $8.41 | $8.52 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $8.71 | $8.86 | $8.04 | $8.09 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $7.94 | $7.94 | $7.38 | $7.60 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $7.57 | $7.95 | $7.27 | $7.78 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $7.66 | $8.39 | $7.59 | $7.70 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $7.91 | $7.95 | $7.63 | $7.84 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $7.83 | $8.29 | $7.74 | $8.07 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $8.23 | $8.37 | $7.93 | $8.21 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $8.22 | $8.52 | $7.97 | $8.22 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $8.28 | $8.43 | $7.94 | $8.03 | 0 |
| Apr 27, 2009 – May 1, 2009 | $8.14 | $8.49 | $7.96 | $8.15 | 0 |
| May 4, 2009 – May 8, 2009 | $8.23 | $8.50 | $8.09 | $8.32 | 0 |
| May 11, 2009 – May 15, 2009 | $8.40 | $9.09 | $8.25 | $9.05 | 0 |
| May 18, 2009 – May 22, 2009 | $8.98 | $9.17 | $8.63 | $8.65 | 0 |
| May 25, 2009 – May 29, 2009 | $8.90 | $9.13 | $8.57 | $9.13 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $8.87 | $9.19 | $8.73 | $8.85 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $8.96 | $9.09 | $8.56 | $8.67 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $8.64 | $9.05 | $8.24 | $8.79 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $8.76 | $9.69 | $8.43 | $9.45 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $9.35 | $9.76 | $8.91 | $9.59 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $9.68 | $10.43 | $9.12 | $9.32 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $9.47 | $10.13 | $9.25 | $9.77 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $9.82 | $10.20 | $9.34 | $10.01 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $9.92 | $10.33 | $9.78 | $10.17 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $10.03 | $10.16 | $9.56 | $9.75 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $9.62 | $9.85 | $9.36 | $9.39 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $9.33 | $10.07 | $9.28 | $10.07 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $10.10 | $10.45 | $9.70 | $10.17 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $10.11 | $10.42 | $9.81 | $10.06 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $10.08 | $10.41 | $10.04 | $10.18 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $10.16 | $10.40 | $9.93 | $9.93 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $9.99 | $10.33 | $9.70 | $10.10 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $9.93 | $10.08 | $9.60 | $9.90 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $9.75 | $10.05 | $9.64 | $9.93 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $10.13 | $10.13 | $9.58 | $9.63 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $9.68 | $9.84 | $9.62 | $9.63 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $9.75 | $9.84 | $9.22 | $9.41 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $9.46 | $9.64 | $9.09 | $9.63 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $9.63 | $10.28 | $9.13 | $9.48 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $9.48 | $10.20 | $9.48 | $9.75 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $9.85 | $10.05 | $9.67 | $9.68 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $9.75 | $10.15 | $9.65 | $10.15 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $10.14 | $10.53 | $10.08 | $10.28 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $10.37 | $10.45 | $9.93 | $10.21 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $10.19 | $10.56 | $10.16 | $10.30 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $10.38 | $11.00 | $10.21 | $10.75 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $11.00 | $11.07 | $10.32 | $10.93 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $10.98 | $11.00 | $10.42 | $10.48 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $10.52 | $10.90 | $10.38 | $10.48 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $10.58 | $10.62 | $10.33 | $10.37 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $10.43 | $10.48 | $10.04 | $10.39 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $10.35 | $10.51 | $10.21 | $10.34 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $10.39 | $10.87 | $10.34 | $10.71 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $10.69 | $10.88 | $10.50 | $10.53 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $10.59 | $10.77 | $10.39 | $10.77 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $10.82 | $10.98 | $10.54 | $10.73 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $10.75 | $10.92 | $10.55 | $10.67 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $10.63 | $10.77 | $10.44 | $10.69 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $10.70 | $10.97 | $10.47 | $10.62 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $10.61 | $10.83 | $10.33 | $10.34 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $10.38 | $10.94 | $10.38 | $10.62 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $10.63 | $10.98 | $10.62 | $10.91 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $10.99 | $11.47 | $10.75 | $11.24 | 0 |
| May 3, 2010 – May 7, 2010 | $11.30 | $11.42 | $10.44 | $10.67 | 0 |
| May 10, 2010 – May 14, 2010 | $10.89 | $11.45 | $10.75 | $10.92 | 0 |
| May 17, 2010 – May 21, 2010 | $11.04 | $11.25 | $10.73 | $10.82 | 0 |
| May 24, 2010 – May 28, 2010 | $10.84 | $11.07 | $10.35 | $10.73 | 0 |
| May 31, 2010 – Jun 4, 2010 | $10.71 | $11.05 | $10.19 | $10.19 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $10.33 | $10.50 | $9.84 | $10.50 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $10.60 | $10.83 | $10.20 | $10.38 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $10.52 | $11.58 | $10.23 | $11.58 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $11.24 | $11.38 | $10.81 | $11.24 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $11.34 | $11.34 | $10.78 | $11.16 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $11.18 | $11.32 | $10.79 | $10.79 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $10.87 | $11.06 | $10.64 | $11.06 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $11.09 | $11.29 | $10.82 | $10.97 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $11.10 | $11.19 | $10.97 | $11.04 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $11.07 | $11.20 | $10.50 | $10.54 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $10.52 | $10.98 | $10.52 | $10.62 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $10.72 | $11.00 | $10.45 | $11.00 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $10.93 | $11.05 | $10.64 | $10.96 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $10.96 | $10.97 | $10.63 | $10.80 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $10.84 | $11.05 | $10.71 | $10.98 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $10.99 | $11.20 | $10.77 | $11.11 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $11.11 | $11.70 | $11.02 | $11.60 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $11.53 | $11.65 | $11.35 | $11.49 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $11.43 | $11.70 | $11.38 | $11.69 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $11.64 | $11.86 | $11.39 | $11.40 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $11.61 | $11.68 | $11.36 | $11.55 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $11.62 | $11.89 | $11.38 | $11.82 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $11.77 | $11.89 | $11.31 | $11.38 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $11.39 | $11.64 | $11.31 | $11.52 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $11.52 | $11.53 | $11.32 | $11.48 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $11.44 | $11.59 | $11.31 | $11.59 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $11.58 | $11.72 | $11.42 | $11.60 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $11.58 | $11.80 | $11.46 | $11.51 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $11.52 | $11.68 | $11.46 | $11.61 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $11.66 | $11.78 | $11.50 | $11.59 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $11.64 | $12.01 | $11.53 | $11.65 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $11.57 | $11.98 | $11.57 | $11.97 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $11.93 | $12.01 | $11.76 | $11.79 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $11.68 | $12.00 | $11.62 | $11.63 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $11.72 | $12.03 | $11.63 | $11.93 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $11.88 | $12.01 | $11.74 | $11.92 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $11.92 | $12.13 | $11.83 | $12.06 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $12.01 | $12.06 | $11.82 | $11.94 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $11.94 | $12.34 | $11.94 | $12.20 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $12.22 | $12.29 | $12.01 | $12.11 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $12.02 | $12.32 | $11.58 | $11.58 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $11.66 | $11.94 | $11.04 | $11.56 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $11.48 | $12.22 | $11.46 | $12.07 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $12.16 | $12.18 | $11.91 | $12.01 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $12.00 | $12.19 | $11.88 | $12.07 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $11.99 | $12.19 | $11.95 | $12.14 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $12.19 | $12.19 | $11.89 | $12.06 | 0 |
| May 2, 2011 – May 6, 2011 | $11.94 | $12.03 | $11.65 | $11.94 | 0 |
| May 9, 2011 – May 13, 2011 | $11.87 | $12.18 | $11.83 | $12.02 | 0 |
| May 16, 2011 – May 20, 2011 | $12.01 | $12.25 | $11.79 | $12.07 | 0 |
| May 23, 2011 – May 27, 2011 | $11.99 | $12.19 | $11.78 | $12.13 | 0 |
| May 30, 2011 – Jun 3, 2011 | $11.96 | $12.32 | $11.61 | $11.65 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $11.70 | $11.77 | $11.39 | $11.53 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $11.61 | $12.03 | $11.27 | $11.99 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $11.98 | $12.25 | $11.15 | $11.17 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $11.24 | $11.38 | $11.03 | $11.36 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $11.37 | $11.78 | $11.29 | $11.64 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $11.54 | $12.17 | $11.38 | $11.54 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $11.55 | $11.66 | $11.38 | $11.58 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $11.44 | $11.58 | $11.23 | $11.35 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $11.59 | $11.82 | $11.18 | $11.37 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $10.96 | $11.82 | $10.76 | $11.06 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $11.09 | $11.32 | $10.75 | $10.76 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $11.00 | $11.49 | $10.80 | $11.30 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $11.34 | $11.56 | $11.11 | $11.25 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $11.18 | $11.49 | $10.80 | $10.81 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $10.82 | $11.09 | $10.41 | $10.76 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $10.71 | $11.14 | $9.55 | $10.32 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $10.50 | $11.14 | $10.15 | $11.03 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $10.91 | $11.15 | $10.80 | $10.89 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $10.95 | $11.62 | $10.65 | $11.62 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $11.58 | $11.67 | $11.22 | $11.67 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $11.70 | $11.84 | $11.31 | $11.63 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $11.46 | $11.83 | $11.34 | $11.56 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $11.60 | $11.69 | $11.36 | $11.58 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $11.64 | $11.64 | $11.29 | $11.41 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $11.31 | $11.66 | $11.30 | $11.46 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $11.71 | $11.78 | $11.33 | $11.53 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $11.63 | $11.84 | $11.48 | $11.65 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $11.54 | $11.88 | $11.42 | $11.77 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $11.88 | $12.06 | $11.75 | $11.97 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $11.89 | $12.03 | $11.82 | $11.99 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $12.08 | $12.26 | $11.59 | $11.74 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $11.78 | $11.97 | $11.72 | $11.89 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $11.89 | $12.04 | $11.77 | $12.00 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $11.93 | $12.23 | $11.84 | $12.11 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $12.07 | $12.50 | $11.88 | $12.50 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $12.46 | $12.55 | $11.97 | $12.33 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $12.45 | $12.65 | $12.28 | $12.49 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $12.43 | $12.54 | $12.30 | $12.41 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $12.38 | $12.47 | $12.09 | $12.18 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $12.13 | $12.50 | $11.89 | $12.36 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $12.37 | $12.60 | $12.22 | $12.29 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $12.22 | $12.34 | $12.09 | $12.26 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $12.30 | $12.37 | $11.98 | $12.08 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $12.10 | $12.53 | $12.10 | $12.26 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $12.14 | $12.36 | $11.84 | $11.89 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $11.98 | $12.47 | $11.93 | $12.35 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $12.21 | $12.54 | $12.00 | $12.53 | 0 |
| Apr 30, 2012 – May 4, 2012 | $12.48 | $12.48 | $11.85 | $11.85 | 0 |
| May 7, 2012 – May 11, 2012 | $11.88 | $12.63 | $11.88 | $12.62 | 0 |
| May 14, 2012 – May 18, 2012 | $12.60 | $12.74 | $12.49 | $12.65 | 0 |
| May 21, 2012 – May 25, 2012 | $12.72 | $12.76 | $12.45 | $12.51 | 0 |
| May 28, 2012 – Jun 1, 2012 | $12.62 | $12.71 | $12.13 | $12.18 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $12.31 | $12.75 | $12.31 | $12.75 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $12.76 | $12.76 | $12.48 | $12.73 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $12.68 | $13.42 | $12.53 | $13.41 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $13.26 | $14.12 | $13.00 | $14.00 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $13.98 | $14.16 | $13.66 | $14.10 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $14.03 | $14.16 | $13.76 | $14.06 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $13.96 | $14.13 | $13.70 | $13.71 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $13.65 | $14.09 | $13.31 | $14.08 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $14.04 | $14.29 | $13.74 | $14.27 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $14.30 | $15.02 | $13.93 | $14.28 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $14.32 | $14.97 | $14.13 | $14.97 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $15.02 | $15.02 | $14.19 | $14.25 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $14.32 | $14.75 | $14.23 | $14.52 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $14.39 | $14.59 | $13.77 | $14.58 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $14.55 | $15.08 | $14.31 | $14.80 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $14.88 | $15.39 | $14.49 | $15.00 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $14.97 | $16.02 | $14.97 | $15.24 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $15.34 | $15.99 | $14.52 | $15.48 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $15.48 | $15.83 | $14.96 | $15.25 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $15.33 | $15.85 | $14.75 | $14.82 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $14.76 | $15.35 | $14.45 | $14.83 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $14.99 | $16.01 | $14.65 | $15.81 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $15.84 | $15.99 | $14.36 | $14.49 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $14.55 | $14.58 | $13.08 | $14.05 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $14.23 | $14.35 | $13.56 | $13.89 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $13.71 | $14.36 | $13.63 | $13.74 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $13.77 | $14.07 | $13.33 | $13.91 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $13.97 | $14.59 | $13.66 | $13.75 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $13.82 | $14.92 | $13.74 | $14.72 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $14.69 | $15.15 | $14.04 | $14.58 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $14.67 | $15.17 | $14.35 | $14.93 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $14.87 | $15.21 | $14.47 | $15.05 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $15.06 | $15.16 | $14.72 | $15.05 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $15.05 | $15.43 | $14.80 | $14.89 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $14.90 | $15.21 | $14.84 | $14.86 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $14.82 | $15.07 | $14.67 | $15.02 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $15.05 | $15.13 | $14.72 | $14.98 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $15.00 | $15.08 | $14.82 | $15.02 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $15.04 | $15.08 | $14.63 | $14.97 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $14.97 | $15.12 | $14.86 | $15.00 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $14.97 | $15.11 | $14.80 | $14.88 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $14.82 | $14.82 | $14.37 | $14.65 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $14.69 | $15.07 | $14.55 | $15.00 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $15.03 | $15.08 | $14.48 | $14.80 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $14.88 | $15.02 | $14.56 | $14.76 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $14.72 | $15.13 | $14.56 | $15.08 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $15.12 | $15.31 | $14.76 | $15.24 | 0 |
| Apr 29, 2013 – May 3, 2013 | $15.33 | $15.86 | $15.02 | $15.65 | 0 |
| May 6, 2013 – May 10, 2013 | $15.69 | $15.69 | $15.04 | $15.14 | 0 |
| May 13, 2013 – May 17, 2013 | $15.16 | $15.41 | $14.69 | $15.26 | 0 |
| May 20, 2013 – May 24, 2013 | $15.30 | $15.64 | $14.85 | $15.23 | 0 |
| May 27, 2013 – May 31, 2013 | $15.32 | $15.46 | $14.83 | $14.89 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $14.88 | $15.18 | $14.68 | $14.97 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $14.91 | $14.91 | $14.58 | $14.66 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $14.79 | $14.94 | $14.51 | $14.63 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $14.53 | $15.02 | $14.53 | $15.01 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $14.97 | $15.29 | $14.73 | $15.03 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $15.06 | $16.34 | $14.70 | $15.98 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $16.11 | $16.11 | $15.32 | $15.54 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $15.47 | $16.31 | $15.42 | $15.88 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $15.91 | $16.03 | $15.10 | $15.29 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $15.22 | $15.45 | $14.97 | $15.41 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $15.32 | $15.58 | $14.93 | $14.96 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $15.00 | $15.97 | $14.95 | $15.15 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $15.19 | $15.42 | $14.63 | $14.81 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $14.94 | $15.10 | $14.77 | $15.01 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $15.10 | $15.38 | $15.00 | $15.09 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $15.18 | $15.27 | $14.75 | $15.02 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $15.05 | $15.60 | $15.05 | $15.19 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $15.09 | $15.48 | $14.97 | $15.14 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $14.99 | $15.32 | $14.99 | $15.23 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $15.13 | $15.34 | $15.05 | $15.32 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $15.33 | $15.42 | $14.95 | $15.34 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $15.23 | $15.59 | $15.23 | $15.49 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $15.48 | $15.65 | $15.42 | $15.62 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $15.49 | $15.62 | $14.99 | $15.38 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $15.36 | $15.77 | $15.09 | $15.76 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $15.86 | $16.34 | $15.60 | $16.26 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $16.17 | $16.17 | $15.13 | $15.52 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $15.43 | $15.51 | $14.83 | $15.16 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $15.07 | $16.21 | $15.07 | $16.14 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $16.15 | $16.17 | $15.78 | $15.95 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $15.85 | $15.90 | $15.24 | $15.73 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $15.81 | $16.34 | $15.36 | $15.50 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $15.43 | $15.55 | $15.24 | $15.26 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $15.26 | $15.49 | $15.12 | $15.20 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $15.34 | $15.44 | $15.06 | $15.44 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $15.36 | $15.48 | $14.72 | $14.97 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $14.89 | $15.34 | $14.76 | $15.27 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $15.22 | $15.57 | $15.20 | $15.49 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $15.47 | $15.60 | $14.88 | $15.07 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $14.99 | $15.57 | $14.90 | $15.53 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $15.44 | $15.70 | $15.34 | $15.58 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $15.61 | $15.70 | $15.31 | $15.58 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $15.55 | $15.57 | $15.34 | $15.44 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $15.47 | $15.68 | $15.17 | $15.28 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $15.24 | $15.57 | $15.17 | $15.34 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $15.44 | $15.65 | $15.23 | $15.60 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $15.57 | $15.68 | $15.25 | $15.26 | 0 |
| Apr 28, 2014 – May 2, 2014 | $15.27 | $15.40 | $14.97 | $15.05 | 0 |
| May 5, 2014 – May 9, 2014 | $15.04 | $15.20 | $14.96 | $15.00 | 0 |
| May 12, 2014 – May 16, 2014 | $15.03 | $15.34 | $14.72 | $15.05 | 0 |
| May 19, 2014 – May 23, 2014 | $15.06 | $15.48 | $14.71 | $15.45 | 0 |
| May 26, 2014 – May 30, 2014 | $15.43 | $15.74 | $15.36 | $15.66 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $15.74 | $15.81 | $15.09 | $15.80 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $15.71 | $15.94 | $15.46 | $15.58 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $15.51 | $15.95 | $15.42 | $15.71 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $15.76 | $15.94 | $15.66 | $15.73 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $15.71 | $15.98 | $15.67 | $15.67 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $15.72 | $15.72 | $14.87 | $15.01 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $15.20 | $15.31 | $14.84 | $15.11 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $15.00 | $15.50 | $15.00 | $15.16 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $15.14 | $15.43 | $15.09 | $15.20 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $15.15 | $15.54 | $14.99 | $15.12 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $15.08 | $15.22 | $14.68 | $14.97 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $14.99 | $15.12 | $14.83 | $14.90 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $14.97 | $15.04 | $14.70 | $14.99 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $15.03 | $15.08 | $14.75 | $14.83 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $14.81 | $15.04 | $14.72 | $14.72 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $14.72 | $14.84 | $14.23 | $14.31 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $14.26 | $14.51 | $14.14 | $14.36 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $14.35 | $14.58 | $14.03 | $14.29 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $14.31 | $14.77 | $14.07 | $14.55 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $14.51 | $15.51 | $14.51 | $15.01 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $14.98 | $15.51 | $14.96 | $15.15 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $15.22 | $16.10 | $15.17 | $15.74 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $15.87 | $16.03 | $15.42 | $15.99 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $15.99 | $16.14 | $15.74 | $15.88 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $15.82 | $16.19 | $15.19 | $15.30 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $15.40 | $15.83 | $15.19 | $15.33 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $15.40 | $15.73 | $15.17 | $15.38 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $15.34 | $15.81 | $15.21 | $15.46 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $15.48 | $16.30 | $15.38 | $15.81 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $15.74 | $16.05 | $15.55 | $15.82 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $15.89 | $16.30 | $15.86 | $16.05 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $15.99 | $16.20 | $15.79 | $15.85 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $15.90 | $16.27 | $15.60 | $16.22 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $16.22 | $16.25 | $15.81 | $16.08 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $16.02 | $16.17 | $15.74 | $15.81 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $15.88 | $16.19 | $15.70 | $15.71 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $15.73 | $15.93 | $15.52 | $15.58 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $15.57 | $15.86 | $15.49 | $15.56 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $15.63 | $15.81 | $15.33 | $15.66 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $15.63 | $15.64 | $14.99 | $15.00 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $15.01 | $15.14 | $14.42 | $14.67 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $14.66 | $15.54 | $14.55 | $15.53 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $15.53 | $15.88 | $15.17 | $15.29 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $15.34 | $15.89 | $15.04 | $15.57 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $15.60 | $15.90 | $15.50 | $15.57 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $15.58 | $15.90 | $15.58 | $15.60 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $15.67 | $16.10 | $15.51 | $15.97 | 0 |
| Apr 27, 2015 – May 1, 2015 | $15.93 | $16.04 | $15.50 | $15.59 | 0 |
| May 4, 2015 – May 8, 2015 | $15.63 | $15.83 | $15.30 | $15.42 | 0 |
| May 11, 2015 – May 15, 2015 | $15.42 | $15.66 | $15.07 | $15.58 | 0 |
| May 18, 2015 – May 22, 2015 | $15.64 | $15.87 | $15.56 | $15.67 | 0 |
| May 25, 2015 – May 29, 2015 | $15.66 | $15.79 | $15.52 | $15.53 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $15.71 | $15.80 | $15.50 | $15.58 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $15.57 | $15.71 | $15.35 | $15.50 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $15.53 | $15.75 | $15.14 | $15.58 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $15.64 | $15.72 | $15.20 | $15.32 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $15.25 | $15.65 | $15.19 | $15.55 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $15.44 | $15.84 | $15.26 | $15.76 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $15.77 | $15.96 | $15.64 | $15.88 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $15.92 | $16.02 | $15.57 | $15.60 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $15.60 | $16.02 | $15.53 | $15.71 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $15.76 | $16.23 | $15.65 | $16.08 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $16.16 | $16.53 | $15.98 | $16.46 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $16.42 | $16.84 | $16.27 | $16.53 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $16.18 | $16.81 | $16.06 | $16.36 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $16.27 | $16.32 | $15.82 | $15.97 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $16.02 | $16.07 | $15.68 | $15.88 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $15.91 | $16.55 | $15.83 | $16.54 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $16.53 | $17.51 | $16.53 | $17.35 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $17.28 | $18.02 | $17.14 | $18.00 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $17.93 | $19.23 | $17.93 | $19.02 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $19.00 | $19.61 | $18.72 | $19.50 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $19.49 | $19.74 | $17.65 | $18.39 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $18.38 | $18.38 | $17.72 | $17.91 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $17.98 | $18.33 | $17.66 | $18.04 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $18.05 | $18.64 | $17.66 | $18.30 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $18.30 | $18.92 | $17.98 | $18.91 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $18.92 | $19.15 | $18.45 | $19.11 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $19.18 | $19.90 | $18.96 | $19.10 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $19.06 | $19.42 | $18.24 | $18.33 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $18.33 | $20.38 | $18.25 | $20.31 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $20.38 | $21.15 | $20.10 | $21.11 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $20.98 | $21.64 | $20.46 | $20.55 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $20.28 | $20.58 | $19.11 | $20.36 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $20.40 | $20.82 | $19.34 | $19.84 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $19.84 | $21.05 | $19.51 | $21.01 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $21.01 | $22.51 | $20.43 | $22.49 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $22.60 | $23.70 | $21.40 | $21.68 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $21.55 | $22.76 | $20.93 | $21.92 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $22.10 | $22.29 | $21.47 | $21.75 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $21.88 | $22.18 | $20.76 | $20.83 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $20.71 | $21.46 | $20.02 | $20.69 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $20.59 | $20.75 | $19.49 | $19.98 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $19.98 | $20.19 | $18.82 | $20.15 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $20.04 | $20.07 | $18.90 | $19.48 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $19.62 | $20.93 | $19.23 | $20.63 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $20.56 | $20.83 | $20.03 | $20.46 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $20.45 | $21.61 | $20.29 | $21.51 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $21.59 | $22.10 | $19.83 | $20.21 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $20.27 | $20.70 | $19.85 | $20.18 | 0 |
| May 2, 2016 – May 6, 2016 | $20.14 | $21.69 | $19.97 | $21.58 | 0 |
| May 9, 2016 – May 13, 2016 | $21.31 | $21.55 | $20.39 | $20.67 | 0 |
| May 16, 2016 – May 20, 2016 | $20.64 | $21.53 | $19.61 | $20.73 | 0 |
| May 23, 2016 – May 27, 2016 | $20.69 | $22.10 | $20.32 | $21.62 | 0 |
| May 30, 2016 – Jun 3, 2016 | $21.68 | $21.88 | $20.97 | $21.80 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $21.81 | $22.86 | $21.81 | $22.39 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $22.48 | $23.64 | $22.26 | $23.04 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $23.06 | $23.89 | $22.17 | $23.89 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $23.70 | $26.07 | $23.64 | $25.70 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $26.10 | $26.39 | $25.08 | $25.75 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $25.60 | $25.87 | $24.53 | $24.63 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $24.67 | $25.50 | $24.57 | $25.44 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $25.26 | $25.83 | $24.88 | $25.70 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $25.81 | $25.83 | $24.36 | $24.40 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $24.78 | $24.78 | $23.49 | $23.87 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $23.94 | $23.94 | $22.10 | $22.59 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $22.76 | $23.07 | $22.45 | $22.60 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $22.61 | $22.70 | $20.49 | $20.63 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $20.64 | $21.32 | $20.05 | $20.07 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $20.17 | $21.23 | $19.95 | $21.20 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $21.22 | $22.81 | $21.06 | $22.36 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $22.38 | $22.46 | $21.34 | $21.67 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $21.52 | $21.77 | $20.28 | $20.33 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $20.37 | $21.34 | $20.37 | $21.02 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $21.18 | $21.53 | $20.95 | $21.47 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $21.50 | $21.81 | $20.91 | $21.05 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $21.12 | $21.82 | $20.57 | $21.28 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $21.14 | $23.71 | $20.77 | $23.70 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $23.57 | $24.46 | $22.75 | $24.30 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $24.44 | $25.27 | $23.90 | $24.83 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $24.85 | $25.25 | $23.96 | $24.41 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $24.51 | $25.14 | $24.00 | $25.06 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $25.00 | $25.18 | $24.06 | $24.74 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $24.52 | $25.12 | $24.21 | $24.32 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $24.46 | $25.23 | $24.11 | $24.45 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $24.52 | $24.52 | $23.14 | $23.50 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $23.41 | $23.45 | $22.49 | $22.84 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $23.11 | $24.44 | $22.98 | $24.17 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $24.26 | $25.08 | $24.12 | $24.69 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $24.64 | $24.75 | $23.35 | $23.77 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $23.87 | $24.16 | $23.00 | $23.13 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $23.30 | $25.02 | $23.21 | $24.98 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $24.99 | $25.46 | $24.67 | $25.23 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $25.15 | $26.61 | $24.76 | $24.98 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $24.96 | $25.25 | $24.19 | $24.37 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $24.31 | $26.22 | $24.30 | $25.96 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $26.02 | $26.15 | $24.84 | $24.97 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $24.88 | $25.34 | $24.69 | $25.11 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $25.11 | $28.41 | $24.91 | $27.53 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $27.66 | $27.89 | $26.91 | $27.59 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $27.42 | $29.88 | $27.42 | $29.45 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $29.85 | $31.16 | $28.99 | $29.62 | 0 |
| May 1, 2017 – May 5, 2017 | $29.57 | $29.95 | $27.74 | $28.60 | 0 |
| May 8, 2017 – May 12, 2017 | $28.61 | $28.93 | $27.21 | $28.28 | 0 |
| May 15, 2017 – May 19, 2017 | $28.33 | $29.43 | $27.95 | $28.00 | 0 |
| May 22, 2017 – May 26, 2017 | $27.95 | $28.75 | $27.95 | $28.13 | 0 |
| May 29, 2017 – Jun 2, 2017 | $28.04 | $29.87 | $27.18 | $29.13 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $29.72 | $31.96 | $28.44 | $31.83 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $31.82 | $32.30 | $30.52 | $32.26 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $32.42 | $32.52 | $29.47 | $31.13 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $30.80 | $30.97 | $28.08 | $29.22 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $29.52 | $29.96 | $28.60 | $29.30 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $29.05 | $30.04 | $28.18 | $28.85 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $28.70 | $30.34 | $28.34 | $30.24 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $30.23 | $30.97 | $29.49 | $30.45 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $30.53 | $31.20 | $29.57 | $30.63 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $30.57 | $30.64 | $28.10 | $28.13 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $28.13 | $29.36 | $28.13 | $28.33 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $28.25 | $29.30 | $27.94 | $29.13 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $29.15 | $29.59 | $28.31 | $28.55 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $28.21 | $30.24 | $28.21 | $29.74 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $29.74 | $30.69 | $28.80 | $28.97 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $29.01 | $29.33 | $28.79 | $28.91 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $28.90 | $30.28 | $28.67 | $29.53 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $29.70 | $31.66 | $29.20 | $31.01 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $31.01 | $33.76 | $30.78 | $33.19 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $33.06 | $33.66 | $32.53 | $32.65 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $32.52 | $33.44 | $30.92 | $32.87 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $32.34 | $32.98 | $31.02 | $31.92 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $31.99 | $32.01 | $29.74 | $29.84 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $30.18 | $31.16 | $29.32 | $30.92 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $30.93 | $32.25 | $30.65 | $32.08 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $32.06 | $33.92 | $31.45 | $33.00 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $33.13 | $33.51 | $30.15 | $30.22 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $30.39 | $31.52 | $29.08 | $31.02 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $31.28 | $31.38 | $29.08 | $30.51 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $30.50 | $30.81 | $29.75 | $30.31 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $30.35 | $30.90 | $28.91 | $29.96 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $30.00 | $32.95 | $29.08 | $30.18 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $30.19 | $30.85 | $29.25 | $30.81 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $30.80 | $30.93 | $28.89 | $29.50 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $29.34 | $30.34 | $28.37 | $28.43 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $28.31 | $29.23 | $26.39 | $27.73 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $27.78 | $28.54 | $26.79 | $27.76 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $27.46 | $28.08 | $26.72 | $27.49 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $27.56 | $28.01 | $25.72 | $26.16 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $26.04 | $27.69 | $25.32 | $27.49 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $27.45 | $29.53 | $27.00 | $29.30 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $29.01 | $30.06 | $28.27 | $28.33 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $28.68 | $29.40 | $28.04 | $28.86 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $28.79 | $29.34 | $27.52 | $28.97 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $28.97 | $29.87 | $28.22 | $28.62 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $28.79 | $30.06 | $28.70 | $29.87 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $29.92 | $30.76 | $28.87 | $30.39 | 0 |
| Apr 30, 2018 – May 4, 2018 | $29.90 | $30.76 | $29.65 | $30.48 | 0 |
| May 7, 2018 – May 11, 2018 | $30.47 | $31.24 | $29.70 | $31.09 | 0 |
| May 14, 2018 – May 18, 2018 | $31.20 | $31.20 | $28.92 | $29.25 | 0 |
| May 21, 2018 – May 25, 2018 | $29.41 | $30.96 | $29.07 | $30.71 | 0 |
| May 28, 2018 – Jun 1, 2018 | $30.62 | $31.81 | $29.90 | $31.30 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $31.34 | $31.62 | $30.75 | $30.75 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $30.76 | $30.76 | $28.48 | $28.69 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $28.66 | $31.60 | $28.66 | $31.16 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $31.02 | $31.84 | $29.91 | $30.86 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $30.73 | $31.98 | $30.31 | $31.80 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $31.90 | $31.92 | $30.06 | $30.23 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $30.28 | $31.24 | $30.04 | $30.23 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $30.69 | $31.72 | $28.42 | $29.82 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $29.81 | $29.89 | $28.26 | $28.28 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $28.65 | $29.73 | $28.65 | $29.29 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $28.94 | $30.54 | $28.33 | $30.54 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $30.44 | $31.05 | $30.23 | $30.54 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $30.61 | $31.00 | $28.66 | $28.78 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $29.11 | $30.22 | $28.76 | $29.97 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $29.80 | $29.89 | $28.78 | $29.13 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $28.97 | $29.59 | $27.58 | $29.24 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $29.08 | $29.47 | $28.51 | $29.46 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $29.50 | $29.50 | $25.85 | $26.37 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $26.91 | $29.37 | $26.85 | $28.42 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $27.82 | $29.27 | $27.82 | $28.66 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $28.30 | $29.22 | $28.22 | $29.00 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $29.17 | $30.42 | $28.52 | $30.24 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $30.30 | $31.04 | $29.24 | $29.24 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $29.18 | $29.83 | $29.03 | $29.14 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $29.16 | $29.81 | $28.06 | $29.00 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $29.06 | $29.75 | $28.55 | $29.32 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $29.51 | $30.29 | $28.36 | $30.23 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $30.34 | $30.61 | $29.83 | $30.20 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $30.29 | $30.29 | $27.44 | $27.44 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $27.46 | $29.12 | $26.48 | $28.05 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $28.06 | $28.91 | $26.72 | $27.56 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $27.57 | $27.85 | $26.97 | $27.55 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $27.61 | $28.30 | $27.17 | $27.98 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $27.90 | $28.95 | $27.34 | $28.24 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $28.22 | $28.81 | $27.62 | $28.78 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $28.50 | $31.02 | $28.50 | $30.97 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $30.80 | $31.51 | $29.92 | $31.51 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $31.18 | $33.26 | $30.79 | $32.61 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $32.50 | $32.58 | $31.07 | $31.88 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $31.86 | $32.25 | $30.83 | $31.22 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $31.73 | $32.71 | $31.03 | $32.69 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $32.68 | $32.80 | $30.74 | $30.74 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $30.76 | $31.00 | $29.88 | $30.25 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $30.29 | $30.35 | $28.65 | $30.16 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $30.08 | $30.82 | $29.24 | $29.30 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $29.31 | $29.97 | $28.01 | $28.66 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $28.70 | $28.80 | $27.85 | $28.44 | 0 |
| Apr 29, 2019 – May 3, 2019 | $30.38 | $30.99 | $28.81 | $29.24 | 0 |
| May 6, 2019 – May 10, 2019 | $29.23 | $30.25 | $29.23 | $29.47 | 0 |
| May 13, 2019 – May 17, 2019 | $28.30 | $29.83 | $28.30 | $29.83 | 0 |
| May 20, 2019 – May 24, 2019 | $29.70 | $30.85 | $29.21 | $30.16 | 0 |
| May 27, 2019 – May 31, 2019 | $29.54 | $30.06 | $29.11 | $29.11 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $29.23 | $31.47 | $28.71 | $31.06 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $30.90 | $31.41 | $30.30 | $30.41 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $30.45 | $30.86 | $28.85 | $29.83 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $29.90 | $30.44 | $28.45 | $30.38 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $30.33 | $30.33 | $29.59 | $30.01 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $29.90 | $30.21 | $29.59 | $29.76 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $29.77 | $29.79 | $29.18 | $29.23 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $29.23 | $29.66 | $28.40 | $28.50 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $28.52 | $29.79 | $28.52 | $29.13 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $29.13 | $29.98 | $28.37 | $28.83 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $28.86 | $30.13 | $28.86 | $30.13 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $30.13 | $30.53 | $29.22 | $29.22 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $29.40 | $30.10 | $29.20 | $29.95 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $29.95 | $30.08 | $29.13 | $29.15 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $29.33 | $31.08 | $28.99 | $30.19 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $30.15 | $30.38 | $29.59 | $29.90 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $29.81 | $31.00 | $29.63 | $30.57 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $30.65 | $30.72 | $29.72 | $30.62 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $30.49 | $30.82 | $30.05 | $30.23 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $30.11 | $30.85 | $29.52 | $30.65 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $30.84 | $31.13 | $30.15 | $30.15 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $30.26 | $30.77 | $29.99 | $30.74 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $30.38 | $30.89 | $30.13 | $30.78 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $30.68 | $30.92 | $30.17 | $30.17 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $30.23 | $31.02 | $29.83 | $30.40 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $30.27 | $31.27 | $30.05 | $30.82 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $30.88 | $31.36 | $30.49 | $31.25 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $31.35 | $31.35 | $30.26 | $30.72 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $30.66 | $31.23 | $30.46 | $30.90 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $30.83 | $31.13 | $30.66 | $30.96 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $30.93 | $31.07 | $30.07 | $30.40 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $30.25 | $30.64 | $30.05 | $30.19 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $30.19 | $32.73 | $30.19 | $32.48 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $32.46 | $32.81 | $31.87 | $32.32 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $32.27 | $32.65 | $31.19 | $31.25 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $31.41 | $32.01 | $30.61 | $31.11 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $30.92 | $31.84 | $30.86 | $31.51 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $31.27 | $31.62 | $31.09 | $31.23 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $31.02 | $31.57 | $28.39 | $28.63 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $29.07 | $30.64 | $28.61 | $29.63 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $28.83 | $29.81 | $26.29 | $28.15 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $27.52 | $29.40 | $25.07 | $27.27 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $27.84 | $31.28 | $25.03 | $30.08 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $30.44 | $31.18 | $28.81 | $29.33 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $30.13 | $31.75 | $29.66 | $31.19 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $30.80 | $31.63 | $28.86 | $30.07 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $29.49 | $29.73 | $28.23 | $28.44 | 0 |
| Apr 27, 2020 – May 1, 2020 | $28.91 | $30.73 | $28.37 | $28.62 | 0 |
| May 4, 2020 – May 8, 2020 | $28.74 | $30.14 | $28.53 | $29.95 | 0 |
| May 11, 2020 – May 15, 2020 | $29.90 | $30.68 | $26.79 | $27.51 | 0 |
| May 18, 2020 – May 22, 2020 | $27.84 | $29.36 | $27.80 | $28.55 | 0 |
| May 25, 2020 – May 29, 2020 | $29.40 | $29.94 | $28.94 | $29.49 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $29.62 | $30.97 | $29.33 | $30.57 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $30.55 | $30.89 | $28.03 | $28.83 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $28.33 | $30.04 | $28.15 | $28.87 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $28.98 | $30.46 | $28.70 | $30.07 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $30.21 | $30.94 | $29.48 | $30.75 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $31.07 | $31.07 | $28.73 | $29.76 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $29.93 | $30.75 | $29.25 | $30.73 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $30.66 | $31.30 | $30.34 | $30.36 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $30.37 | $30.67 | $29.08 | $29.47 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $29.62 | $31.87 | $29.26 | $31.78 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $31.82 | $32.52 | $30.50 | $31.01 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $31.01 | $31.36 | $29.82 | $29.96 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $30.20 | $30.54 | $29.53 | $29.63 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $29.56 | $30.11 | $29.26 | $29.26 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $29.38 | $29.74 | $28.72 | $28.72 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $28.83 | $29.52 | $28.67 | $29.32 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $28.86 | $29.15 | $27.92 | $28.56 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $28.72 | $29.81 | $28.67 | $29.68 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $29.66 | $29.86 | $29.21 | $29.45 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $29.44 | $32.83 | $29.31 | $31.45 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $31.55 | $32.34 | $30.43 | $30.74 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $30.53 | $30.97 | $29.18 | $29.80 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $30.10 | $30.96 | $29.70 | $30.37 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $30.66 | $34.30 | $30.66 | $33.28 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $33.39 | $34.04 | $31.68 | $31.79 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $31.92 | $32.85 | $31.64 | $32.46 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $32.70 | $32.79 | $30.93 | $32.44 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $32.56 | $33.98 | $32.43 | $33.53 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $33.68 | $33.87 | $31.09 | $31.80 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $31.61 | $32.15 | $30.99 | $31.56 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $31.69 | $31.99 | $31.14 | $31.59 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $31.66 | $33.40 | $31.25 | $32.73 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $32.59 | $33.39 | $32.04 | $32.97 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $32.81 | $32.85 | $31.90 | $32.71 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $32.40 | $35.32 | $32.03 | $34.83 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $34.64 | $34.95 | $33.87 | $34.21 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $34.00 | $35.11 | $33.16 | $33.29 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $33.43 | $33.43 | $32.54 | $32.75 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $32.82 | $34.05 | $31.72 | $31.72 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $32.38 | $33.26 | $31.72 | $33.14 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $33.01 | $36.35 | $33.01 | $36.29 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $36.01 | $36.61 | $33.94 | $35.02 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $34.73 | $35.12 | $33.06 | $33.69 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $33.47 | $35.06 | $33.41 | $34.03 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $33.99 | $35.06 | $33.94 | $34.29 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $34.04 | $36.01 | $34.04 | $35.53 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $35.26 | $35.26 | $34.20 | $34.59 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $34.61 | $34.89 | $33.46 | $34.68 | 0 |
| May 3, 2021 – May 7, 2021 | $34.64 | $35.51 | $33.88 | $34.79 | 0 |
| May 10, 2021 – May 14, 2021 | $34.83 | $34.95 | $33.30 | $34.08 | 0 |
| May 17, 2021 – May 21, 2021 | $34.20 | $35.36 | $33.83 | $35.08 | 0 |
| May 24, 2021 – May 28, 2021 | $34.84 | $36.34 | $34.78 | $35.59 | 0 |
| May 31, 2021 – Jun 4, 2021 | $35.37 | $35.50 | $34.74 | $35.33 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $35.34 | $36.24 | $34.97 | $35.70 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $35.42 | $35.79 | $31.18 | $31.18 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $32.45 | $32.45 | $30.98 | $31.62 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $31.74 | $33.65 | $31.62 | $33.43 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $32.85 | $33.05 | $31.71 | $32.16 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $32.16 | $33.05 | $31.80 | $32.98 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $32.67 | $34.08 | $32.58 | $33.16 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $33.26 | $34.03 | $33.06 | $33.72 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $33.77 | $35.13 | $33.71 | $34.48 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $34.03 | $34.49 | $33.24 | $34.03 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $33.95 | $34.14 | $32.67 | $32.90 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $33.16 | $34.18 | $32.86 | $33.45 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $33.40 | $34.91 | $33.40 | $34.11 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $34.08 | $34.08 | $32.25 | $32.25 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $32.33 | $33.34 | $31.74 | $32.98 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $32.66 | $33.84 | $32.40 | $33.60 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $33.43 | $34.42 | $32.93 | $33.17 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $33.03 | $33.88 | $32.85 | $33.25 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $33.32 | $34.25 | $32.66 | $34.11 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $33.93 | $34.44 | $33.08 | $34.18 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $34.13 | $35.10 | $33.87 | $34.94 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $35.11 | $37.40 | $34.72 | $36.92 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $37.10 | $38.20 | $36.24 | $37.56 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $38.00 | $39.14 | $37.14 | $38.76 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $38.91 | $40.65 | $36.64 | $37.38 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $37.38 | $39.62 | $36.69 | $36.98 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $37.12 | $38.06 | $36.72 | $37.25 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $36.96 | $41.96 | $36.31 | $41.64 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $40.80 | $41.39 | $39.80 | $40.93 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $41.20 | $41.82 | $39.44 | $40.51 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $40.60 | $40.88 | $37.94 | $38.40 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $38.17 | $39.52 | $37.62 | $39.04 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $38.64 | $39.38 | $38.34 | $38.98 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $39.03 | $42.65 | $39.00 | $42.35 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $42.32 | $42.85 | $39.76 | $40.08 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $40.34 | $41.53 | $40.08 | $40.63 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $40.66 | $41.50 | $39.63 | $40.84 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $40.60 | $42.28 | $39.67 | $41.16 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $40.82 | $43.57 | $39.62 | $43.50 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $43.71 | $44.74 | $41.28 | $42.39 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $42.58 | $42.62 | $40.55 | $42.28 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $42.28 | $42.80 | $40.79 | $41.36 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $41.36 | $43.46 | $41.17 | $43.32 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $43.64 | $43.87 | $41.98 | $42.01 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $42.19 | $42.19 | $40.73 | $40.76 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $40.50 | $42.54 | $40.46 | $40.78 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $40.74 | $42.03 | $40.49 | $40.89 | 0 |
| May 2, 2022 – May 6, 2022 | $40.60 | $40.99 | $38.94 | $39.81 | 0 |
| May 9, 2022 – May 13, 2022 | $39.41 | $40.92 | $39.38 | $40.14 | 0 |
| May 16, 2022 – May 20, 2022 | $39.87 | $42.94 | $39.52 | $41.64 | 0 |
| May 23, 2022 – May 27, 2022 | $42.21 | $44.23 | $41.51 | $43.42 | 0 |
| May 30, 2022 – Jun 3, 2022 | $42.84 | $43.74 | $42.58 | $43.00 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $43.14 | $43.47 | $40.80 | $41.56 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $41.12 | $41.97 | $39.00 | $39.96 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $40.21 | $42.47 | $39.79 | $42.33 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $42.49 | $44.77 | $42.09 | $44.57 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $44.60 | $44.74 | $42.77 | $44.59 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $44.58 | $45.46 | $43.32 | $44.71 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $45.03 | $45.96 | $44.27 | $45.06 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $45.08 | $46.20 | $45.08 | $45.62 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $45.61 | $47.59 | $44.80 | $47.51 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $47.50 | $49.70 | $46.90 | $49.52 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $49.52 | $53.67 | $49.47 | $52.17 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $52.05 | $52.48 | $49.35 | $50.37 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $50.28 | $50.35 | $47.44 | $48.51 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $48.49 | $48.78 | $47.05 | $47.85 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $47.93 | $53.02 | $47.02 | $49.11 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $49.02 | $49.83 | $45.21 | $45.69 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $45.36 | $45.56 | $42.64 | $42.79 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $43.18 | $44.47 | $40.59 | $41.43 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $41.21 | $42.38 | $40.40 | $41.69 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $41.78 | $45.23 | $41.78 | $44.72 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $44.85 | $47.68 | $44.64 | $47.62 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $47.41 | $47.41 | $44.29 | $46.48 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $46.11 | $48.17 | $44.72 | $46.12 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $45.71 | $49.74 | $45.62 | $49.73 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $49.87 | $51.16 | $49.00 | $49.86 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $49.57 | $49.57 | $47.00 | $48.74 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $48.27 | $50.20 | $47.95 | $49.57 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $49.58 | $50.03 | $46.55 | $49.88 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $49.46 | $50.97 | $47.68 | $50.48 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $50.44 | $53.62 | $50.31 | $52.37 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $52.75 | $53.94 | $51.77 | $53.90 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $53.91 | $54.54 | $51.78 | $53.87 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $53.65 | $55.39 | $52.66 | $53.46 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $53.35 | $56.33 | $50.67 | $50.97 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $51.34 | $55.13 | $50.92 | $55.07 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $55.16 | $55.41 | $50.75 | $51.77 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $51.78 | $53.52 | $50.91 | $53.21 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $53.16 | $53.58 | $50.96 | $51.57 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $51.61 | $52.72 | $48.52 | $49.72 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $49.24 | $49.94 | $46.53 | $46.91 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $46.92 | $48.53 | $46.25 | $46.83 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $47.36 | $48.75 | $46.08 | $48.13 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $47.86 | $49.80 | $47.86 | $49.72 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $50.01 | $51.57 | $49.28 | $51.45 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $51.16 | $52.47 | $49.71 | $50.25 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $49.95 | $51.00 | $48.77 | $50.81 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $50.83 | $51.82 | $49.00 | $49.20 | 0 |
| May 1, 2023 – May 5, 2023 | $49.21 | $50.13 | $47.95 | $49.76 | 0 |
| May 8, 2023 – May 12, 2023 | $49.76 | $50.17 | $48.68 | $49.69 | 0 |
| May 15, 2023 – May 19, 2023 | $49.47 | $50.28 | $43.79 | $43.79 | 0 |
| May 22, 2023 – May 26, 2023 | $44.19 | $45.34 | $42.91 | $44.21 | 0 |
| May 29, 2023 – Jun 2, 2023 | $44.15 | $45.47 | $43.51 | $45.14 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $45.00 | $45.53 | $43.62 | $45.03 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $45.07 | $45.39 | $43.28 | $44.53 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $44.31 | $44.89 | $43.08 | $43.29 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $43.88 | $44.35 | $41.86 | $42.63 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $42.34 | $42.85 | $41.65 | $41.98 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $41.98 | $44.12 | $41.25 | $43.52 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $43.60 | $44.89 | $42.79 | $44.26 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $44.01 | $44.61 | $41.18 | $41.34 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $41.32 | $41.76 | $40.57 | $40.90 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $41.04 | $42.07 | $40.06 | $41.95 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $41.98 | $43.51 | $41.55 | $43.36 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $43.17 | $43.55 | $41.01 | $41.76 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $41.78 | $42.24 | $41.22 | $42.09 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $41.93 | $42.14 | $40.88 | $41.63 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $41.53 | $43.10 | $41.53 | $42.55 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $42.47 | $42.82 | $39.74 | $39.82 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $39.79 | $39.79 | $37.48 | $38.14 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $37.85 | $38.57 | $36.68 | $38.48 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $38.38 | $39.44 | $37.08 | $37.12 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $37.49 | $37.91 | $36.00 | $36.14 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $36.23 | $37.10 | $35.21 | $36.11 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $36.19 | $38.67 | $35.38 | $38.27 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $36.72 | $38.36 | $36.71 | $36.96 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $36.70 | $39.46 | $36.70 | $38.64 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $38.96 | $39.69 | $37.88 | $39.66 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $39.33 | $39.55 | $37.66 | $39.09 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $39.21 | $40.95 | $39.17 | $40.04 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $39.79 | $40.78 | $37.99 | $38.22 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $38.41 | $39.72 | $37.69 | $39.04 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $39.19 | $39.57 | $37.71 | $37.90 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $37.71 | $38.16 | $34.79 | $35.01 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $35.01 | $35.78 | $34.37 | $34.77 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $34.73 | $34.76 | $32.74 | $33.96 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $34.10 | $35.16 | $33.34 | $33.61 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $33.61 | $34.31 | $32.73 | $33.01 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $32.64 | $33.81 | $32.24 | $33.59 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $33.42 | $34.57 | $32.21 | $32.98 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $32.66 | $33.51 | $31.64 | $32.02 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $31.80 | $32.40 | $31.20 | $31.83 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $31.93 | $34.11 | $31.69 | $33.52 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $33.52 | $34.36 | $32.43 | $33.77 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $33.77 | $33.96 | $32.34 | $32.72 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $32.90 | $34.52 | $32.10 | $34.21 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $34.41 | $34.41 | $32.42 | $32.60 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $32.55 | $33.63 | $31.16 | $31.38 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $31.35 | $32.36 | $30.81 | $32.15 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $32.15 | $32.63 | $31.44 | $31.80 | 0 |
| Apr 29, 2024 – May 3, 2024 | $32.07 | $34.48 | $31.79 | $34.40 | 0 |
| May 6, 2024 – May 10, 2024 | $34.51 | $37.03 | $33.85 | $36.97 | 0 |
| May 13, 2024 – May 17, 2024 | $37.25 | $38.12 | $36.59 | $37.59 | 0 |
| May 20, 2024 – May 24, 2024 | $37.37 | $37.58 | $35.60 | $35.76 | 0 |
| May 27, 2024 – May 31, 2024 | $35.66 | $35.66 | $30.95 | $33.31 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $33.59 | $33.85 | $31.37 | $31.69 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $31.40 | $33.30 | $31.24 | $31.76 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $32.00 | $33.00 | $31.22 | $32.55 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $32.42 | $34.22 | $32.31 | $32.65 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $32.91 | $34.74 | $32.46 | $34.74 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $34.97 | $37.08 | $34.02 | $36.26 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $36.30 | $38.33 | $36.05 | $36.56 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $36.33 | $37.54 | $36.33 | $36.50 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $36.35 | $37.04 | $35.60 | $36.31 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $35.28 | $36.23 | $33.02 | $34.14 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $33.79 | $34.68 | $32.88 | $34.53 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $34.33 | $34.55 | $32.81 | $32.82 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $33.25 | $34.38 | $33.18 | $33.80 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $33.52 | $34.35 | $33.45 | $34.08 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $34.26 | $36.07 | $34.05 | $35.93 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $35.82 | $36.45 | $34.46 | $34.96 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $35.00 | $35.01 | $33.92 | $34.31 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $34.30 | $34.96 | $33.52 | $33.89 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $33.96 | $34.21 | $32.97 | $33.45 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $33.29 | $34.32 | $33.11 | $33.22 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $33.51 | $33.65 | $31.66 | $31.73 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $31.80 | $32.36 | $31.03 | $31.06 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $30.95 | $34.33 | $30.82 | $33.57 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $33.60 | $34.09 | $31.45 | $32.19 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $32.35 | $32.80 | $31.78 | $32.42 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $32.80 | $33.40 | $32.18 | $32.81 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $32.58 | $32.58 | $31.58 | $32.28 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $32.27 | $32.39 | $31.16 | $31.57 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $31.71 | $32.03 | $29.43 | $30.24 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $29.67 | $30.04 | $29.27 | $29.74 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $29.78 | $30.46 | $29.24 | $29.38 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $29.67 | $29.80 | $27.81 | $28.06 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $28.06 | $29.49 | $27.98 | $29.07 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $29.11 | $30.06 | $27.92 | $28.32 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $28.33 | $30.01 | $28.33 | $29.28 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $28.96 | $29.90 | $28.69 | $28.95 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $29.05 | $30.06 | $28.61 | $29.81 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $29.59 | $30.83 | $29.48 | $30.81 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $30.76 | $31.70 | $28.59 | $29.65 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $30.10 | $31.79 | $29.66 | $31.48 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $31.25 | $32.45 | $30.06 | $30.49 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $30.35 | $31.14 | $29.09 | $29.29 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $29.65 | $32.10 | $29.16 | $31.16 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $31.28 | $32.15 | $30.09 | $30.73 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $30.17 | $32.29 | $29.36 | $31.96 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $32.21 | $33.44 | $32.11 | $33.06 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $32.57 | $34.19 | $32.43 | $32.74 | 0 |
| Apr 28, 2025 – May 2, 2025 | $32.75 | $34.51 | $32.09 | $33.05 | 0 |
| May 5, 2025 – May 9, 2025 | $32.94 | $33.73 | $32.02 | $32.90 | 0 |
| May 12, 2025 – May 16, 2025 | $33.09 | $33.30 | $30.72 | $32.65 | 0 |
| May 19, 2025 – May 23, 2025 | $32.57 | $33.26 | $32.34 | $32.72 | 0 |
| May 26, 2025 – May 30, 2025 | $32.98 | $33.40 | $32.25 | $33.20 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $33.16 | $33.38 | $31.76 | $31.84 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $31.75 | $33.57 | $31.52 | $32.35 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $32.57 | $32.86 | $31.61 | $31.98 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $31.99 | $33.20 | $31.75 | $32.45 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $32.35 | $33.02 | $32.05 | $32.50 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $32.52 | $32.79 | $32.10 | $32.35 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $32.49 | $33.09 | $32.03 | $32.03 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $32.17 | $32.92 | $31.76 | $31.83 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $31.78 | $32.52 | $31.04 | $31.59 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $31.71 | $32.71 | $31.32 | $32.32 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $32.31 | $33.04 | $31.53 | $31.84 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $31.84 | $33.18 | $31.64 | $32.87 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $32.92 | $33.30 | $32.05 | $32.20 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $32.32 | $32.37 | $31.52 | $32.29 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $32.21 | $32.53 | $31.57 | $32.04 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $32.11 | $32.24 | $30.59 | $30.68 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $31.03 | $32.44 | $31.03 | $31.54 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $31.58 | $31.91 | $30.79 | $30.99 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $31.25 | $32.54 | $31.06 | $32.54 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $32.61 | $32.84 | $31.62 | $32.60 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $32.59 | $32.97 | $31.95 | $32.41 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $32.48 | $33.00 | $30.91 | $31.31 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $31.37 | $32.30 | $31.07 | $32.24 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $31.99 | $31.99 | $31.24 | $31.53 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $31.67 | $31.81 | $30.40 | $30.81 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $30.99 | $31.47 | $30.31 | $30.89 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $30.65 | $31.15 | $30.16 | $30.95 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $30.93 | $31.74 | $30.30 | $31.35 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $31.47 | $31.96 | $30.99 | $31.10 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $31.13 | $31.81 | $30.91 | $31.17 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $31.28 | $31.66 | $30.64 | $30.81 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $30.89 | $31.88 | $30.52 | $31.45 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $31.31 | $33.44 | $31.01 | $33.44 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $33.39 | $33.46 | $32.01 | $32.41 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $32.27 | $32.91 | $32.16 | $32.72 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $32.71 | $33.04 | $31.69 | $31.69 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $31.67 | $33.42 | $31.41 | $33.40 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $33.47 | $33.65 | $32.59 | $33.01 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $34.08 | $34.55 | $33.16 | $33.54 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $33.55 | $34.40 | $32.68 | $33.39 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $32.87 | $33.62 | $31.23 | $32.39 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $32.52 | $32.54 | $30.20 | $30.20 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $30.49 | $32.38 | $30.20 | $31.74 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $31.74 | $32.41 | $31.38 | $31.87 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $31.76 | $33.23 | $31.49 | $32.93 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $33.03 | $33.03 | $31.44 | $32.13 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $32.24 | $32.68 | $31.52 | $31.75 | 0 |
| Apr 27, 2026 – May 1, 2026 | $31.70 | $32.06 | $30.60 | $30.88 | 0 |
| May 4, 2026 – May 8, 2026 | $30.95 | $31.82 | $30.69 | $31.72 | 0 |
| May 11, 2026 – May 15, 2026 | $31.73 | $32.57 | $31.25 | $31.34 | 0 |
| May 18, 2026 – May 22, 2026 | $31.40 | $32.51 | $31.40 | $32.44 | 0 |
| May 25, 2026 – May 29, 2026 | $32.50 | $32.84 | $32.21 | $32.52 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $32.58 | $33.28 | $32.00 | $32.96 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $33.00 | $33.62 | $32.40 | $32.77 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $32.77 | $33.06 | $32.02 | $32.28 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $32.30 | $33.62 | $31.75 | $33.62 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $33.77 | $34.82 | $33.40 | $34.39 | 0 |
| Jul 6, 2026 – Jul 6, 2026 | $34.12 | $34.50 | $33.78 | $33.96 | |