| Jan 3, 2005 – Jan 7, 2005 | $16.63 | $16.88 | $16.63 | $16.75 | 0 |
| Jan 10, 2005 – Jan 14, 2005 | $16.75 | $16.75 | $16.40 | $16.40 | 0 |
| Jan 17, 2005 – Jan 21, 2005 | $16.18 | $16.86 | $15.95 | $15.95 | 0 |
| Jan 24, 2005 – Jan 28, 2005 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| Jan 31, 2005 – Feb 4, 2005 | $15.95 | $16.18 | $15.95 | $15.95 | 0 |
| Feb 7, 2005 – Feb 11, 2005 | $15.94 | $16.18 | $15.83 | $16.18 | 0 |
| Feb 14, 2005 – Feb 18, 2005 | $15.83 | $15.95 | $15.83 | $15.95 | 0 |
| Feb 21, 2005 – Feb 25, 2005 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| Feb 28, 2005 – Mar 4, 2005 | $15.72 | $15.72 | $15.31 | $15.31 | 0 |
| Mar 7, 2005 – Mar 11, 2005 | $15.67 | $15.72 | $15.67 | $15.72 | 0 |
| Mar 14, 2005 – Mar 18, 2005 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| Mar 21, 2005 – Mar 24, 2005 | $15.72 | $16.33 | $15.72 | $16.33 | 0 |
| Mar 28, 2005 – Apr 1, 2005 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| Apr 4, 2005 – Apr 8, 2005 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| Apr 11, 2005 – Apr 15, 2005 | $16.33 | $16.33 | $15.98 | $16.19 | 0 |
| Apr 18, 2005 – Apr 22, 2005 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| Apr 25, 2005 – Apr 29, 2005 | $16.33 | $16.33 | $16.19 | $16.19 | 0 |
| May 2, 2005 – May 6, 2005 | $16.19 | $16.35 | $16.19 | $16.35 | 0 |
| May 9, 2005 – May 13, 2005 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| May 16, 2005 – May 20, 2005 | $16.35 | $16.35 | $16.10 | $16.10 | 0 |
| May 23, 2005 – May 27, 2005 | $16.10 | $16.35 | $16.10 | $16.12 | 0 |
| May 30, 2005 – Jun 3, 2005 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| Jun 6, 2005 – Jun 10, 2005 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| Jun 13, 2005 – Jun 17, 2005 | $16.14 | $16.14 | $15.73 | $15.73 | 0 |
| Jun 20, 2005 – Jun 24, 2005 | $15.73 | $15.88 | $15.73 | $15.81 | 0 |
| Jun 27, 2005 – Jul 1, 2005 | $15.67 | $15.67 | $15.32 | $15.67 | 0 |
| Jul 4, 2005 – Jul 8, 2005 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| Jul 11, 2005 – Jul 15, 2005 | $15.67 | $15.79 | $15.37 | $15.56 | 0 |
| Jul 18, 2005 – Jul 22, 2005 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| Jul 25, 2005 – Jul 29, 2005 | $15.56 | $15.77 | $15.56 | $15.67 | 0 |
| Aug 1, 2005 – Aug 5, 2005 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| Aug 8, 2005 – Aug 12, 2005 | $15.67 | $15.67 | $15.56 | $15.56 | 0 |
| Aug 15, 2005 – Aug 19, 2005 | $15.56 | $15.56 | $15.35 | $15.56 | 0 |
| Aug 22, 2005 – Aug 26, 2005 | $15.35 | $15.42 | $14.88 | $14.98 | 0 |
| Aug 29, 2005 – Sep 2, 2005 | $14.98 | $15.32 | $14.98 | $15.32 | 0 |
| Sep 5, 2005 – Sep 9, 2005 | $15.32 | $15.39 | $15.32 | $15.39 | 0 |
| Sep 12, 2005 – Sep 16, 2005 | $15.39 | $15.39 | $15.32 | $15.32 | 0 |
| Sep 19, 2005 – Sep 23, 2005 | $15.39 | $15.59 | $15.39 | $15.47 | 0 |
| Sep 26, 2005 – Sep 30, 2005 | $15.48 | $15.64 | $15.47 | $15.47 | 0 |
| Oct 3, 2005 – Oct 7, 2005 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| Oct 10, 2005 – Oct 14, 2005 | $15.17 | $15.47 | $15.00 | $15.00 | 0 |
| Oct 17, 2005 – Oct 21, 2005 | $14.96 | $15.00 | $14.96 | $15.00 | 0 |
| Oct 24, 2005 – Oct 28, 2005 | $15.00 | $15.00 | $14.88 | $15.00 | 0 |
| Oct 31, 2005 – Nov 4, 2005 | $15.00 | $15.00 | $14.32 | $14.32 | 0 |
| Nov 7, 2005 – Nov 11, 2005 | $14.32 | $14.37 | $13.83 | $13.83 | 0 |
| Nov 14, 2005 – Nov 18, 2005 | $13.95 | $14.18 | $13.64 | $13.64 | 0 |
| Nov 21, 2005 – Nov 25, 2005 | $13.83 | $14.07 | $13.83 | $14.07 | 0 |
| Nov 28, 2005 – Dec 2, 2005 | $14.07 | $14.07 | $14.02 | $14.02 | 0 |
| Dec 5, 2005 – Dec 9, 2005 | $14.54 | $14.77 | $14.54 | $14.77 | 0 |
| Dec 12, 2005 – Dec 16, 2005 | $14.77 | $14.77 | $14.65 | $14.77 | 0 |
| Dec 19, 2005 – Dec 23, 2005 | $14.77 | $14.93 | $14.77 | $14.93 | 0 |
| Dec 26, 2005 – Dec 30, 2005 | $14.93 | $15.02 | $14.93 | $15.02 | 0 |
| Jan 2, 2006 – Jan 6, 2006 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| Jan 9, 2006 – Jan 13, 2006 | $15.02 | $15.02 | $14.81 | $14.93 | 0 |
| Jan 16, 2006 – Jan 20, 2006 | $14.98 | $14.98 | $14.81 | $14.93 | 0 |
| Jan 23, 2006 – Jan 27, 2006 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| Jan 30, 2006 – Feb 3, 2006 | $14.84 | $14.91 | $14.84 | $14.91 | 0 |
| Feb 6, 2006 – Feb 10, 2006 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| Feb 13, 2006 – Feb 17, 2006 | $14.88 | $15.17 | $14.88 | $15.17 | 0 |
| Feb 20, 2006 – Feb 24, 2006 | $15.17 | $15.17 | $14.86 | $14.91 | 0 |
| Feb 27, 2006 – Mar 3, 2006 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| Mar 6, 2006 – Mar 10, 2006 | $14.91 | $14.93 | $14.91 | $14.93 | 0 |
| Mar 13, 2006 – Mar 17, 2006 | $14.93 | $15.05 | $14.93 | $14.93 | 0 |
| Mar 20, 2006 – Mar 24, 2006 | $14.93 | $15.10 | $14.93 | $15.10 | 0 |
| Mar 27, 2006 – Mar 31, 2006 | $15.10 | $15.15 | $15.10 | $15.15 | 0 |
| Apr 3, 2006 – Apr 7, 2006 | $15.10 | $15.20 | $15.10 | $15.10 | 0 |
| Apr 10, 2006 – Apr 13, 2006 | $15.10 | $15.17 | $15.10 | $15.17 | 0 |
| Apr 17, 2006 – Apr 21, 2006 | $15.17 | $15.34 | $15.10 | $15.10 | 0 |
| Apr 24, 2006 – Apr 28, 2006 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| May 1, 2006 – May 5, 2006 | $15.10 | $15.17 | $15.10 | $15.17 | 0 |
| May 8, 2006 – May 12, 2006 | $15.17 | $15.17 | $15.10 | $15.10 | 0 |
| May 15, 2006 – May 19, 2006 | $15.10 | $15.18 | $15.10 | $15.13 | 0 |
| May 22, 2006 – May 26, 2006 | $15.13 | $15.13 | $15.10 | $15.10 | 0 |
| May 29, 2006 – Jun 2, 2006 | $15.10 | $15.10 | $14.89 | $14.89 | 0 |
| Jun 5, 2006 – Jun 9, 2006 | $14.89 | $15.17 | $14.89 | $15.17 | 0 |
| Jun 12, 2006 – Jun 16, 2006 | $14.91 | $15.10 | $14.91 | $15.10 | 0 |
| Jun 19, 2006 – Jun 23, 2006 | $14.91 | $15.23 | $14.91 | $15.23 | 0 |
| Jun 26, 2006 – Jun 30, 2006 | $15.23 | $15.23 | $15.08 | $15.08 | 0 |
| Jul 3, 2006 – Jul 7, 2006 | $15.08 | $15.20 | $15.08 | $15.08 | 0 |
| Jul 10, 2006 – Jul 14, 2006 | $15.08 | $15.16 | $15.03 | $15.03 | 0 |
| Jul 17, 2006 – Jul 21, 2006 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| Jul 24, 2006 – Jul 28, 2006 | $15.28 | $15.52 | $15.28 | $15.40 | 0 |
| Jul 31, 2006 – Aug 4, 2006 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| Aug 7, 2006 – Aug 11, 2006 | $15.40 | $15.76 | $15.33 | $15.40 | 0 |
| Aug 14, 2006 – Aug 18, 2006 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| Aug 21, 2006 – Aug 25, 2006 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| Aug 28, 2006 – Sep 1, 2006 | $15.52 | $15.88 | $15.52 | $15.88 | 0 |
| Sep 4, 2006 – Sep 8, 2006 | $15.83 | $15.88 | $15.76 | $15.76 | 0 |
| Sep 11, 2006 – Sep 15, 2006 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| Sep 18, 2006 – Sep 22, 2006 | $15.76 | $16.05 | $15.76 | $15.93 | 0 |
| Sep 25, 2006 – Sep 29, 2006 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| Oct 2, 2006 – Oct 6, 2006 | $15.93 | $15.93 | $15.44 | $15.44 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $15.44 | $15.56 | $15.44 | $15.56 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $15.44 | $15.93 | $15.44 | $15.93 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $15.93 | $15.93 | $15.44 | $15.46 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $15.80 | $15.80 | $15.46 | $15.46 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $15.54 | $15.54 | $15.49 | $15.49 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $15.49 | $15.56 | $15.49 | $15.56 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $15.56 | $15.73 | $15.56 | $15.66 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $15.68 | $15.71 | $15.68 | $15.71 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $15.68 | $15.73 | $15.68 | $15.73 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $15.85 | $15.86 | $15.53 | $15.73 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $15.73 | $15.73 | $15.66 | $15.66 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $15.66 | $15.66 | $15.39 | $15.39 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $15.61 | $15.61 | $15.54 | $15.54 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $15.53 | $15.53 | $15.31 | $15.51 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $15.46 | $15.53 | $15.36 | $15.36 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $15.36 | $15.48 | $15.36 | $15.48 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $15.51 | $15.51 | $15.36 | $15.51 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $15.50 | $15.50 | $15.41 | $15.41 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $15.41 | $15.67 | $15.41 | $15.67 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $15.51 | $15.69 | $15.44 | $15.69 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $15.69 | $15.77 | $15.69 | $15.74 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $15.74 | $15.74 | $15.49 | $15.49 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $15.49 | $15.49 | $15.19 | $15.19 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $15.19 | $15.19 | $15.14 | $15.14 | 0 |
| Apr 30, 2007 – May 4, 2007 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| May 7, 2007 – May 11, 2007 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| May 14, 2007 – May 18, 2007 | $15.14 | $15.39 | $15.07 | $15.07 | 0 |
| May 21, 2007 – May 25, 2007 | $15.07 | $15.07 | $15.04 | $15.04 | 0 |
| May 28, 2007 – Jun 1, 2007 | $15.04 | $15.04 | $14.94 | $14.94 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $14.94 | $14.94 | $14.91 | $14.91 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $14.91 | $14.91 | $14.86 | $14.91 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $14.91 | $15.12 | $14.91 | $15.01 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $14.99 | $15.60 | $14.97 | $15.48 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $15.60 | $15.60 | $15.22 | $15.22 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $15.22 | $15.60 | $15.22 | $15.60 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $15.48 | $15.48 | $15.09 | $15.09 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $15.09 | $15.09 | $14.61 | $14.61 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $14.46 | $14.51 | $14.46 | $14.51 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $14.46 | $14.46 | $13.75 | $13.95 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $14.06 | $14.08 | $13.93 | $14.08 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $14.08 | $14.21 | $13.70 | $13.93 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $13.93 | $14.21 | $13.93 | $14.21 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $14.21 | $14.21 | $13.95 | $14.08 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $14.08 | $14.52 | $14.08 | $14.39 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $14.52 | $14.60 | $14.52 | $14.60 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $14.57 | $15.16 | $14.57 | $15.16 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $15.16 | $15.29 | $14.44 | $14.52 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $14.42 | $14.44 | $14.01 | $14.01 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $13.83 | $14.01 | $13.57 | $13.62 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $13.62 | $14.08 | $13.49 | $13.49 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $13.50 | $13.50 | $12.90 | $13.36 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $13.36 | $13.36 | $12.36 | $13.11 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $13.11 | $13.11 | $12.11 | $12.34 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $12.59 | $12.72 | $12.23 | $12.59 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $12.85 | $13.04 | $12.26 | $12.31 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $12.31 | $12.78 | $12.31 | $12.52 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $12.52 | $12.52 | $12.25 | $12.25 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $12.09 | $12.09 | $12.05 | $12.05 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $12.25 | $12.78 | $12.05 | $12.78 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $12.78 | $13.06 | $12.78 | $13.06 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $13.06 | $13.56 | $13.06 | $13.56 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $13.56 | $14.63 | $13.56 | $14.63 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $15.59 | $15.59 | $14.86 | $14.86 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $14.86 | $14.86 | $14.08 | $14.08 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $14.08 | $14.27 | $14.08 | $14.27 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $14.27 | $14.53 | $13.74 | $13.74 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $14.26 | $14.26 | $13.74 | $13.74 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $13.74 | $14.00 | $13.74 | $14.00 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| Apr 28, 2008 – May 2, 2008 | $14.00 | $14.15 | $14.00 | $14.15 | 0 |
| May 5, 2008 – May 9, 2008 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| May 12, 2008 – May 16, 2008 | $14.15 | $14.26 | $14.00 | $14.00 | 0 |
| May 19, 2008 – May 23, 2008 | $14.27 | $14.27 | $14.27 | $14.27 | 0 |
| May 26, 2008 – May 30, 2008 | $14.26 | $14.27 | $14.00 | $14.27 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $14.27 | $14.27 | $14.00 | $14.00 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $14.00 | $14.40 | $14.00 | $14.40 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $14.40 | $14.59 | $14.40 | $14.59 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $14.32 | $14.46 | $14.32 | $14.46 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $14.46 | $14.56 | $14.32 | $14.56 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $14.86 | $16.06 | $13.92 | $14.72 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $14.72 | $15.53 | $14.72 | $15.53 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $14.73 | $14.73 | $13.92 | $14.59 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $14.46 | $14.59 | $14.46 | $14.59 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $14.46 | $14.59 | $14.46 | $14.59 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $14.59 | $14.92 | $14.38 | $14.65 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $14.65 | $14.65 | $14.11 | $14.11 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $14.11 | $14.78 | $14.11 | $14.51 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $14.51 | $14.78 | $14.51 | $14.65 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $14.65 | $14.65 | $14.11 | $14.38 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $14.38 | $14.38 | $14.11 | $14.11 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $14.11 | $14.11 | $13.83 | $13.83 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $13.83 | $13.84 | $13.56 | $13.56 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $13.56 | $13.70 | $13.55 | $13.56 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $13.55 | $13.56 | $13.29 | $13.56 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $13.56 | $14.11 | $13.56 | $14.11 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $14.11 | $14.65 | $11.99 | $13.02 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $13.02 | $13.22 | $13.02 | $13.22 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $13.22 | $13.22 | $11.07 | $12.12 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $12.12 | $13.22 | $12.12 | $13.22 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $13.22 | $13.22 | $12.12 | $12.12 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $11.29 | $11.84 | $11.29 | $11.84 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $11.84 | $12.12 | $11.84 | $12.12 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $12.31 | $12.31 | $11.57 | $11.57 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $11.57 | $12.04 | $11.02 | $11.02 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $11.02 | $11.57 | $10.74 | $11.57 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $11.57 | $11.57 | $10.47 | $11.02 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $10.47 | $11.02 | $9.92 | $9.92 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $10.05 | $10.47 | $8.81 | $8.81 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $9.09 | $9.72 | $8.81 | $9.72 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $10.28 | $10.28 | $9.86 | $9.86 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $9.86 | $11.13 | $9.86 | $11.13 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $11.13 | $11.13 | $10.31 | $10.31 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $10.31 | $10.42 | $10.31 | $10.42 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $10.42 | $10.99 | $10.42 | $10.99 | 0 |
| Apr 27, 2009 – May 1, 2009 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| May 4, 2009 – May 8, 2009 | $10.99 | $11.21 | $10.70 | $10.70 | 0 |
| May 11, 2009 – May 15, 2009 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| May 18, 2009 – May 22, 2009 | $10.70 | $10.70 | $10.56 | $10.56 | 0 |
| May 25, 2009 – May 29, 2009 | $10.68 | $10.68 | $10.56 | $10.56 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $10.56 | $11.27 | $10.56 | $11.27 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $11.27 | $11.27 | $10.59 | $11.13 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $11.13 | $11.42 | $10.88 | $10.88 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $10.74 | $10.74 | $10.45 | $10.71 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $10.71 | $11.74 | $10.71 | $11.74 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $11.74 | $11.74 | $11.22 | $11.31 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $11.16 | $11.45 | $11.16 | $11.45 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $11.45 | $11.60 | $11.45 | $11.60 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $11.60 | $11.60 | $11.31 | $11.31 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $11.45 | $11.45 | $10.02 | $11.02 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $11.02 | $11.02 | $10.25 | $10.25 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $10.59 | $10.59 | $10.34 | $10.34 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $10.19 | $10.25 | $10.05 | $10.25 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $10.25 | $10.43 | $10.20 | $10.20 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $10.11 | $10.11 | $9.91 | $10.01 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $10.01 | $10.20 | $10.01 | $10.20 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $11.63 | $11.63 | $10.49 | $10.78 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $10.78 | $10.78 | $10.67 | $10.67 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $10.32 | $10.32 | $10.23 | $10.32 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $10.32 | $10.37 | $10.31 | $10.37 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $10.37 | $10.67 | $10.05 | $10.67 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $10.20 | $10.67 | $10.20 | $10.67 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $10.67 | $10.67 | $10.55 | $10.67 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $10.20 | $10.32 | $10.20 | $10.32 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $10.32 | $10.33 | $10.18 | $10.18 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $10.05 | $10.05 | $9.73 | $9.73 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $9.73 | $10.03 | $9.73 | $9.88 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $9.88 | $10.80 | $9.88 | $10.80 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $10.18 | $10.18 | $10.03 | $10.03 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $9.88 | $9.89 | $9.88 | $9.89 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $9.91 | $10.03 | $9.88 | $9.91 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $9.91 | $9.97 | $9.88 | $9.88 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $9.88 | $10.09 | $9.88 | $10.09 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $10.12 | $10.15 | $10.06 | $10.15 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $10.45 | $10.45 | $10.30 | $10.45 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $10.45 | $10.45 | $10.21 | $10.21 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $10.27 | $10.27 | $10.00 | $10.00 | 0 |
| May 3, 2010 – May 7, 2010 | $10.15 | $10.15 | $10.12 | $10.12 | 0 |
| May 10, 2010 – May 14, 2010 | $10.12 | $10.75 | $9.85 | $10.75 | 0 |
| May 17, 2010 – May 21, 2010 | $10.75 | $10.75 | $10.00 | $10.00 | 0 |
| May 24, 2010 – May 28, 2010 | $10.00 | $10.15 | $10.00 | $10.00 | 0 |
| May 31, 2010 – Jun 4, 2010 | $10.00 | $10.00 | $9.85 | $10.00 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $10.00 | $10.15 | $10.00 | $10.15 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $10.15 | $10.88 | $10.15 | $10.88 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $10.88 | $10.88 | $10.73 | $10.73 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $10.73 | $10.88 | $10.73 | $10.88 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $10.88 | $10.88 | $10.27 | $10.27 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $10.12 | $10.58 | $10.12 | $10.58 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $10.73 | $10.73 | $9.82 | $9.82 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $9.82 | $10.36 | $9.82 | $9.94 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $9.94 | $9.94 | $9.90 | $9.90 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $9.90 | $9.90 | $9.15 | $9.44 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $9.45 | $9.45 | $9.27 | $9.27 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $9.27 | $9.27 | $9.14 | $9.14 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $9.14 | $9.14 | $8.23 | $8.57 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $8.57 | $8.57 | $6.89 | $6.92 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $7.20 | $8.54 | $7.20 | $8.54 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $8.84 | $9.24 | $8.07 | $9.17 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $9.23 | $9.24 | $8.92 | $9.17 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $9.17 | $9.21 | $8.77 | $9.21 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $9.21 | $9.21 | $9.05 | $9.12 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $9.12 | $9.12 | $8.93 | $8.93 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $8.77 | $9.24 | $8.62 | $8.62 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $9.85 | $9.85 | $9.54 | $9.54 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $8.96 | $9.39 | $8.96 | $9.39 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $8.93 | $10.31 | $8.93 | $9.39 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $9.39 | $9.49 | $9.39 | $9.49 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $9.39 | $9.39 | $9.33 | $9.33 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $9.33 | $9.33 | $9.18 | $9.33 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $9.33 | $9.33 | $9.18 | $9.18 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| May 2, 2011 – May 6, 2011 | $9.18 | $9.18 | $9.08 | $9.18 | 0 |
| May 9, 2011 – May 13, 2011 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| May 16, 2011 – May 20, 2011 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| May 23, 2011 – May 27, 2011 | $9.18 | $9.39 | $9.17 | $9.39 | 0 |
| May 30, 2011 – Jun 3, 2011 | $9.39 | $9.39 | $9.33 | $9.33 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $9.33 | $9.33 | $9.18 | $9.18 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $8.58 | $8.71 | $8.52 | $8.71 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $8.71 | $8.81 | $8.71 | $8.81 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $8.84 | $9.44 | $8.84 | $9.44 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $9.12 | $9.37 | $9.12 | $9.37 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $9.37 | $9.37 | $9.12 | $9.12 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $9.12 | $9.12 | $9.03 | $9.03 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $9.06 | $9.16 | $9.06 | $9.16 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $9.13 | $9.13 | $8.91 | $8.91 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $8.91 | $9.13 | $8.91 | $9.13 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $9.13 | $9.22 | $9.13 | $9.22 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $9.54 | $9.54 | $9.13 | $9.13 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $9.13 | $9.38 | $9.13 | $9.38 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $9.16 | $9.86 | $9.16 | $9.16 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $9.16 | $9.25 | $9.16 | $9.25 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $9.71 | $9.71 | $9.00 | $9.19 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $9.19 | $9.19 | $8.68 | $9.00 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $8.90 | $9.09 | $8.52 | $9.09 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $9.09 | $9.19 | $9.09 | $9.19 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $9.19 | $9.64 | $9.19 | $9.64 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $10.54 | $12.85 | $10.54 | $12.21 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $12.21 | $12.85 | $12.21 | $12.85 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $12.85 | $12.85 | $12.05 | $12.05 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $12.05 | $12.21 | $12.05 | $12.21 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $12.21 | $12.21 | $12.05 | $12.05 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $12.05 | $12.15 | $12.05 | $12.15 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $12.15 | $12.96 | $12.15 | $12.96 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $12.80 | $12.80 | $12.67 | $12.80 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $12.63 | $12.63 | $11.01 | $12.63 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| Apr 30, 2012 – May 4, 2012 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| May 7, 2012 – May 11, 2012 | $12.47 | $12.47 | $12.15 | $12.15 | 0 |
| May 14, 2012 – May 18, 2012 | $12.15 | $12.15 | $11.99 | $11.99 | 0 |
| May 21, 2012 – May 25, 2012 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| May 28, 2012 – Jun 1, 2012 | $11.90 | $12.31 | $11.86 | $12.31 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $12.31 | $12.31 | $12.25 | $12.25 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $12.25 | $12.25 | $11.99 | $11.99 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $11.99 | $12.31 | $11.99 | $12.31 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $12.31 | $12.44 | $12.31 | $12.44 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $12.44 | $12.44 | $12.11 | $12.44 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $12.44 | $12.44 | $11.13 | $11.13 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $12.44 | $12.44 | $12.37 | $12.37 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $12.44 | $12.73 | $12.44 | $12.73 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $12.56 | $12.73 | $12.56 | $12.73 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $12.73 | $13.89 | $12.73 | $13.82 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $13.82 | $13.88 | $12.89 | $12.96 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $12.73 | $12.96 | $12.56 | $12.56 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $12.43 | $12.73 | $11.62 | $12.10 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $11.24 | $12.46 | $11.24 | $12.39 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $12.39 | $12.39 | $12.06 | $12.06 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $12.06 | $12.53 | $12.06 | $12.53 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $12.46 | $12.56 | $12.23 | $12.56 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $12.56 | $12.75 | $12.56 | $12.75 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $12.85 | $13.02 | $12.85 | $13.02 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $13.02 | $13.05 | $13.02 | $13.05 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $13.18 | $13.39 | $13.18 | $13.39 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $13.39 | $14.02 | $13.39 | $14.02 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $14.36 | $14.99 | $14.36 | $14.92 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $14.95 | $15.35 | $14.95 | $14.95 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $14.02 | $14.35 | $14.02 | $14.35 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $14.35 | $15.36 | $14.35 | $15.35 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $15.35 | $16.19 | $14.72 | $16.19 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $16.36 | $16.89 | $16.36 | $16.89 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $16.69 | $16.82 | $16.69 | $16.82 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $16.48 | $16.48 | $15.01 | $15.01 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $15.01 | $15.64 | $15.01 | $15.64 | 0 |
| Apr 29, 2013 – May 3, 2013 | $15.64 | $16.48 | $14.80 | $15.47 | 0 |
| May 6, 2013 – May 10, 2013 | $16.11 | $16.11 | $15.31 | $15.64 | 0 |
| May 13, 2013 – May 17, 2013 | $15.64 | $16.21 | $15.39 | $15.47 | 0 |
| May 20, 2013 – May 24, 2013 | $15.47 | $15.47 | $15.44 | $15.47 | 0 |
| May 27, 2013 – May 31, 2013 | $15.47 | $15.64 | $15.47 | $15.64 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $15.64 | $15.81 | $15.64 | $15.64 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $15.71 | $16.15 | $15.71 | $16.15 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $16.15 | $16.15 | $15.96 | $16.06 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $16.06 | $16.12 | $16.06 | $16.12 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $16.12 | $16.30 | $16.03 | $16.30 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $16.30 | $16.30 | $16.20 | $16.30 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $16.13 | $16.30 | $15.96 | $15.96 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $15.96 | $15.96 | $15.82 | $15.82 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $15.82 | $15.82 | $15.79 | $15.79 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $15.69 | $15.94 | $15.65 | $15.94 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $15.94 | $15.94 | $15.62 | $15.65 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $15.82 | $16.98 | $15.82 | $16.64 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $16.64 | $16.64 | $15.82 | $16.06 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $15.86 | $16.20 | $15.71 | $16.19 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $15.93 | $16.58 | $15.93 | $16.58 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $16.45 | $16.79 | $16.45 | $16.45 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $16.79 | $16.79 | $16.45 | $16.79 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $16.96 | $17.13 | $16.79 | $17.13 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $17.13 | $17.13 | $16.79 | $16.79 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $16.79 | $17.13 | $16.45 | $17.13 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $17.13 | $17.13 | $16.96 | $16.96 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $16.96 | $17.10 | $16.45 | $17.10 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $17.10 | $17.13 | $16.62 | $17.13 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $17.13 | $17.13 | $16.65 | $16.65 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $16.79 | $17.13 | $16.65 | $17.13 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $17.13 | $17.43 | $17.13 | $17.28 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $16.81 | $17.29 | $16.81 | $17.29 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $17.43 | $17.70 | $17.29 | $17.70 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $17.73 | $18.32 | $17.70 | $18.32 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $18.32 | $18.81 | $17.74 | $18.81 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $18.67 | $19.33 | $18.32 | $19.33 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $18.67 | $18.67 | $18.32 | $18.32 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $18.32 | $18.34 | $18.15 | $18.34 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $18.35 | $18.67 | $18.35 | $18.67 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $19.02 | $19.02 | $18.67 | $18.82 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $18.71 | $18.75 | $18.64 | $18.75 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $18.64 | $18.64 | $18.49 | $18.49 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $18.49 | $18.54 | $18.28 | $18.28 | 0 |
| Apr 28, 2014 – May 2, 2014 | $18.47 | $18.47 | $18.23 | $18.44 | 0 |
| May 5, 2014 – May 9, 2014 | $18.44 | $18.44 | $17.52 | $17.94 | 0 |
| May 12, 2014 – May 16, 2014 | $17.67 | $17.67 | $17.34 | $17.60 | 0 |
| May 19, 2014 – May 23, 2014 | $17.42 | $17.77 | $17.42 | $17.77 | 0 |
| May 26, 2014 – May 30, 2014 | $17.95 | $18.12 | $17.95 | $18.12 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $18.12 | $18.19 | $17.42 | $17.49 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $17.49 | $18.12 | $17.49 | $18.12 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $18.12 | $18.47 | $18.12 | $18.47 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $18.47 | $18.65 | $17.77 | $18.65 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $18.65 | $18.65 | $18.64 | $18.65 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $18.65 | $19.07 | $18.65 | $19.07 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $19.07 | $19.07 | $18.79 | $18.79 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $18.79 | $18.79 | $17.71 | $18.72 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $18.51 | $18.82 | $18.51 | $18.82 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $18.82 | $18.82 | $18.30 | $18.30 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $18.47 | $18.47 | $18.30 | $18.47 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $18.47 | $18.47 | $18.12 | $18.12 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $18.12 | $18.29 | $18.12 | $18.29 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $18.29 | $18.29 | $18.28 | $18.29 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $18.29 | $18.29 | $18.22 | $18.22 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $18.22 | $18.29 | $17.88 | $17.90 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $17.90 | $18.47 | $17.90 | $18.47 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $18.47 | $18.47 | $18.12 | $18.47 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $18.47 | $18.90 | $18.47 | $18.72 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $18.65 | $18.83 | $18.47 | $18.83 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $18.83 | $18.83 | $18.69 | $18.83 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $18.83 | $18.83 | $18.69 | $18.69 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $18.76 | $18.88 | $18.65 | $18.87 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $18.87 | $19.01 | $18.87 | $19.01 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $19.19 | $19.55 | $19.01 | $19.55 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $19.73 | $19.73 | $19.55 | $19.55 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $19.55 | $19.55 | $19.37 | $19.37 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $19.37 | $20.09 | $19.37 | $19.91 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $19.91 | $19.91 | $19.73 | $19.73 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $19.73 | $19.73 | $19.37 | $19.37 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $19.37 | $19.55 | $19.37 | $19.37 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $19.37 | $19.37 | $19.06 | $19.30 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $19.30 | $19.37 | $19.01 | $19.05 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $19.05 | $19.37 | $19.05 | $19.37 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $19.48 | $19.91 | $19.37 | $19.80 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $19.80 | $19.80 | $19.55 | $19.55 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $19.55 | $19.73 | $19.33 | $19.70 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $19.48 | $19.55 | $19.39 | $19.48 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| Apr 27, 2015 – May 1, 2015 | $19.48 | $19.48 | $19.22 | $19.44 | 0 |
| May 4, 2015 – May 8, 2015 | $19.44 | $19.44 | $19.37 | $19.44 | 0 |
| May 11, 2015 – May 15, 2015 | $19.44 | $19.48 | $19.30 | $19.44 | 0 |
| May 18, 2015 – May 22, 2015 | $19.48 | $19.73 | $19.48 | $19.73 | 0 |
| May 25, 2015 – May 29, 2015 | $19.73 | $19.73 | $19.48 | $19.48 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $19.48 | $19.48 | $19.19 | $19.19 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $19.37 | $19.62 | $19.08 | $19.55 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $19.37 | $20.04 | $19.37 | $19.38 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $19.38 | $19.82 | $19.20 | $19.20 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $19.20 | $19.75 | $19.20 | $19.75 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $19.75 | $19.97 | $19.68 | $19.76 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $19.87 | $19.97 | $19.27 | $19.97 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $19.97 | $20.15 | $19.56 | $20.15 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $20.15 | $21.40 | $20.15 | $20.48 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $20.48 | $23.40 | $20.07 | $20.48 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $20.48 | $20.48 | $20.03 | $20.15 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $20.15 | $20.48 | $20.15 | $20.48 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $20.48 | $21.03 | $20.48 | $21.03 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $21.76 | $21.96 | $21.48 | $21.48 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $21.48 | $22.14 | $21.41 | $22.00 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $22.00 | $22.14 | $21.78 | $22.14 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $22.14 | $22.29 | $22.11 | $22.29 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $22.29 | $22.29 | $21.96 | $21.96 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $21.96 | $21.96 | $21.60 | $21.60 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $21.60 | $21.85 | $21.60 | $21.78 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $21.60 | $21.92 | $21.60 | $21.78 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $21.78 | $21.92 | $21.78 | $21.92 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $21.92 | $22.08 | $21.78 | $21.78 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $21.85 | $22.14 | $21.41 | $22.14 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $22.14 | $22.96 | $22.14 | $22.74 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $22.74 | $22.88 | $22.74 | $22.74 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $22.92 | $23.14 | $22.92 | $23.12 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $22.97 | $23.15 | $22.93 | $22.93 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $22.93 | $23.08 | $22.93 | $23.08 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $22.93 | $23.12 | $22.71 | $22.71 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $22.71 | $22.71 | $22.52 | $22.52 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $22.52 | $22.71 | $22.52 | $22.71 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $22.71 | $22.71 | $22.34 | $22.34 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $21.97 | $21.97 | $21.60 | $21.82 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $21.82 | $21.85 | $21.82 | $21.85 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $21.85 | $22.82 | $21.85 | $22.71 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $22.71 | $22.82 | $22.71 | $22.71 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $22.71 | $22.71 | $22.16 | $22.16 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $22.91 | $22.91 | $22.16 | $22.16 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $22.16 | $22.54 | $22.16 | $22.54 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $22.46 | $22.53 | $21.65 | $22.53 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $21.59 | $21.94 | $21.26 | $21.86 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $22.04 | $22.42 | $22.04 | $22.42 | 0 |
| May 2, 2016 – May 6, 2016 | $22.35 | $22.35 | $21.93 | $22.16 | 0 |
| May 9, 2016 – May 13, 2016 | $21.97 | $22.46 | $21.79 | $22.35 | 0 |
| May 16, 2016 – May 20, 2016 | $22.21 | $22.21 | $21.86 | $21.86 | 0 |
| May 23, 2016 – May 27, 2016 | $21.86 | $22.35 | $21.86 | $22.05 | 0 |
| May 30, 2016 – Jun 3, 2016 | $22.05 | $22.34 | $22.05 | $22.34 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $22.16 | $22.24 | $22.01 | $22.24 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $22.24 | $22.24 | $21.90 | $22.16 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $22.14 | $22.37 | $22.14 | $22.15 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $21.99 | $21.99 | $21.95 | $21.99 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $21.99 | $22.37 | $21.99 | $22.29 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $22.29 | $22.45 | $22.29 | $22.41 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $22.41 | $22.53 | $22.37 | $22.53 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $22.19 | $22.34 | $21.99 | $21.99 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $21.99 | $22.18 | $21.99 | $22.18 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $22.00 | $22.34 | $22.00 | $22.22 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $22.22 | $22.37 | $22.22 | $22.37 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $22.56 | $23.13 | $22.56 | $23.13 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $23.28 | $23.40 | $23.28 | $23.40 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $23.40 | $23.50 | $23.13 | $23.50 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $23.13 | $26.32 | $23.13 | $24.30 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $24.87 | $24.87 | $24.49 | $24.49 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $24.49 | $25.72 | $24.49 | $25.64 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $25.64 | $25.64 | $25.29 | $25.64 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $25.64 | $25.64 | $25.29 | $25.44 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $25.44 | $25.64 | $25.44 | $25.64 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $25.64 | $26.02 | $25.64 | $26.02 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $26.02 | $26.02 | $25.71 | $25.83 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $25.83 | $26.02 | $25.83 | $26.02 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $25.90 | $26.01 | $25.71 | $25.90 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $25.79 | $27.24 | $25.79 | $26.78 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $26.78 | $27.93 | $26.78 | $27.93 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $27.93 | $28.12 | $27.93 | $28.12 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $30.51 | $30.51 | $28.37 | $29.94 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $30.64 | $30.64 | $30.64 | $30.64 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $30.64 | $30.71 | $30.63 | $30.64 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $29.67 | $29.67 | $29.59 | $29.59 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $29.59 | $30.63 | $29.59 | $30.44 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $30.37 | $30.83 | $29.64 | $30.83 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $30.83 | $31.22 | $30.82 | $31.21 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $31.21 | $31.21 | $30.83 | $30.83 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $30.06 | $30.83 | $30.06 | $30.83 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $30.83 | $30.83 | $30.83 | $30.83 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $30.10 | $30.44 | $30.10 | $30.44 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $30.44 | $30.57 | $30.25 | $30.40 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $30.25 | $30.47 | $30.25 | $30.47 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $30.67 | $30.67 | $30.67 | $30.67 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $30.67 | $31.05 | $30.67 | $31.05 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $31.05 | $31.05 | $31.04 | $31.05 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| May 1, 2017 – May 5, 2017 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| May 8, 2017 – May 12, 2017 | $31.05 | $31.05 | $30.86 | $30.86 | 0 |
| May 15, 2017 – May 19, 2017 | $30.86 | $31.44 | $30.86 | $31.44 | 0 |
| May 22, 2017 – May 26, 2017 | $31.44 | $31.44 | $31.44 | $31.44 | 0 |
| May 29, 2017 – Jun 2, 2017 | $31.44 | $31.44 | $31.44 | $31.44 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $31.44 | $31.44 | $31.44 | $31.44 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $31.44 | $31.44 | $31.44 | $31.44 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $31.44 | $31.83 | $31.44 | $31.83 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $31.83 | $32.06 | $31.67 | $31.67 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $31.67 | $32.25 | $31.67 | $32.06 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $32.25 | $32.45 | $32.25 | $32.25 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $32.25 | $33.23 | $31.67 | $31.67 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $31.67 | $32.84 | $31.67 | $32.84 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $32.84 | $32.84 | $31.67 | $31.67 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $31.67 | $31.79 | $31.67 | $31.71 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $31.79 | $33.23 | $31.79 | $33.23 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $32.45 | $32.45 | $31.71 | $32.06 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $32.45 | $32.84 | $32.45 | $32.84 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $32.84 | $32.84 | $32.53 | $32.53 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $32.53 | $32.67 | $32.45 | $32.67 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $32.67 | $33.15 | $32.67 | $33.07 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $33.07 | $33.46 | $33.07 | $33.46 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $33.46 | $33.66 | $33.46 | $33.54 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $33.50 | $33.86 | $33.50 | $33.86 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $33.86 | $33.86 | $33.86 | $33.86 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $33.86 | $33.86 | $33.47 | $33.86 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $33.85 | $34.05 | $33.46 | $34.05 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $34.05 | $34.05 | $33.66 | $33.66 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $33.78 | $34.45 | $33.78 | $34.45 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $34.64 | $34.64 | $34.41 | $34.41 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $34.60 | $34.65 | $34.60 | $34.64 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $34.64 | $34.84 | $34.49 | $34.84 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $34.84 | $35.27 | $34.79 | $35.27 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $34.95 | $34.95 | $34.79 | $34.95 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $34.79 | $35.66 | $34.79 | $35.66 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $35.66 | $35.66 | $35.66 | $35.66 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $35.66 | $36.45 | $34.87 | $34.87 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $34.87 | $34.87 | $34.67 | $34.67 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $34.67 | $34.67 | $34.08 | $34.47 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $34.51 | $34.51 | $34.08 | $34.08 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $34.08 | $34.08 | $33.92 | $33.92 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $34.48 | $34.87 | $34.08 | $34.87 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $34.87 | $35.07 | $34.87 | $35.07 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $35.07 | $35.46 | $34.93 | $35.46 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $35.46 | $35.46 | $34.39 | $34.39 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $34.43 | $35.10 | $34.43 | $35.10 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $35.10 | $35.10 | $34.66 | $35.10 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $35.10 | $35.30 | $35.10 | $35.30 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $35.50 | $35.54 | $35.30 | $35.30 | 0 |
| Apr 30, 2018 – May 4, 2018 | $35.30 | $35.30 | $35.14 | $35.18 | 0 |
| May 7, 2018 – May 11, 2018 | $35.18 | $35.18 | $35.10 | $35.10 | 0 |
| May 14, 2018 – May 18, 2018 | $35.10 | $35.14 | $35.10 | $35.10 | 0 |
| May 21, 2018 – May 25, 2018 | $35.10 | $35.18 | $35.10 | $35.18 | 0 |
| May 28, 2018 – Jun 1, 2018 | $35.26 | $35.38 | $35.10 | $35.22 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $35.22 | $35.22 | $33.95 | $34.54 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $34.54 | $34.54 | $34.30 | $34.34 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $34.30 | $34.30 | $34.10 | $34.18 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $34.18 | $34.50 | $34.18 | $34.50 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $34.50 | $34.50 | $34.42 | $34.42 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $34.48 | $34.54 | $34.42 | $34.54 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $34.54 | $34.54 | $34.50 | $34.50 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $34.42 | $34.54 | $34.42 | $34.54 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $34.54 | $35.15 | $34.54 | $34.71 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $34.91 | $36.11 | $34.55 | $35.71 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $35.67 | $37.20 | $35.55 | $36.96 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $36.87 | $36.87 | $36.15 | $36.15 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $36.03 | $36.03 | $35.35 | $35.43 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $35.15 | $35.51 | $34.64 | $35.23 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $35.35 | $35.95 | $35.35 | $35.95 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $35.95 | $36.35 | $35.67 | $35.75 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $35.79 | $36.03 | $35.75 | $35.99 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $36.04 | $36.20 | $36.04 | $36.14 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $36.11 | $36.36 | $36.11 | $36.11 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $36.39 | $36.39 | $35.96 | $35.99 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $35.99 | $36.03 | $35.18 | $35.91 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $35.91 | $36.92 | $34.38 | $36.92 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $37.21 | $37.69 | $34.78 | $36.40 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $35.61 | $36.88 | $35.39 | $36.88 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $36.88 | $36.88 | $36.72 | $36.72 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $36.32 | $36.40 | $34.99 | $35.99 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $35.99 | $35.99 | $35.38 | $35.39 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $35.39 | $35.59 | $35.20 | $35.20 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $35.20 | $35.20 | $33.16 | $33.61 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $33.97 | $35.03 | $33.97 | $35.03 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $32.00 | $35.03 | $32.00 | $35.03 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $35.03 | $35.23 | $35.03 | $35.03 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $33.85 | $35.04 | $33.40 | $35.03 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $35.02 | $36.17 | $32.78 | $36.13 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $35.27 | $35.84 | $35.03 | $35.84 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $34.26 | $35.07 | $34.26 | $34.70 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $34.37 | $35.03 | $33.96 | $34.62 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $35.03 | $35.07 | $34.62 | $34.70 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $34.70 | $35.03 | $34.62 | $35.03 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $34.62 | $35.47 | $34.50 | $34.50 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $34.70 | $35.03 | $34.70 | $34.82 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $34.82 | $34.98 | $34.57 | $34.57 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $34.48 | $34.48 | $33.60 | $34.01 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $34.05 | $34.29 | $33.88 | $34.29 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $34.29 | $34.37 | $34.05 | $34.06 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $34.09 | $34.46 | $34.07 | $34.29 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $34.46 | $35.69 | $34.46 | $35.69 | 0 |
| Apr 29, 2019 – May 3, 2019 | $35.69 | $36.10 | $35.53 | $35.77 | 0 |
| May 6, 2019 – May 10, 2019 | $35.77 | $35.97 | $35.77 | $35.97 | 0 |
| May 13, 2019 – May 17, 2019 | $35.86 | $36.10 | $35.68 | $36.10 | 0 |
| May 20, 2019 – May 24, 2019 | $36.10 | $36.10 | $35.69 | $35.69 | 0 |
| May 27, 2019 – May 31, 2019 | $35.69 | $35.69 | $35.28 | $35.32 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $35.11 | $35.48 | $35.11 | $35.11 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $35.12 | $35.69 | $35.12 | $35.69 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $35.65 | $35.77 | $35.65 | $35.73 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $35.69 | $36.36 | $35.69 | $36.36 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $36.15 | $36.36 | $35.98 | $36.19 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $36.19 | $36.36 | $36.15 | $36.23 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $36.40 | $36.69 | $36.23 | $36.36 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $36.37 | $37.52 | $36.36 | $36.94 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $37.18 | $37.18 | $37.18 | $37.18 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $37.02 | $37.18 | $37.02 | $37.18 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $37.03 | $37.14 | $36.44 | $36.44 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $36.98 | $37.18 | $36.46 | $36.46 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $36.46 | $36.46 | $36.05 | $36.36 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $36.36 | $36.44 | $36.36 | $36.44 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $36.32 | $36.56 | $36.32 | $36.56 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $36.60 | $36.65 | $36.60 | $36.65 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $36.65 | $37.03 | $36.65 | $36.94 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $36.94 | $37.03 | $36.94 | $37.03 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $37.04 | $37.44 | $37.03 | $37.44 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $37.44 | $37.78 | $37.28 | $37.78 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $37.66 | $37.78 | $37.03 | $37.11 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $37.11 | $37.44 | $37.11 | $37.44 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $37.44 | $37.65 | $37.44 | $37.44 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $37.36 | $37.61 | $37.36 | $37.61 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $37.44 | $37.61 | $37.44 | $37.61 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $37.61 | $37.69 | $37.53 | $37.69 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $37.73 | $37.78 | $37.69 | $37.78 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $37.74 | $38.11 | $37.74 | $38.11 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $38.15 | $38.19 | $38.15 | $38.15 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $38.15 | $38.41 | $38.15 | $38.41 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $38.41 | $38.66 | $38.41 | $38.66 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $38.66 | $38.71 | $38.37 | $38.37 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $38.54 | $38.58 | $38.37 | $38.58 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $38.58 | $38.58 | $38.25 | $38.25 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $38.37 | $38.37 | $38.16 | $38.16 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $38.04 | $38.04 | $37.11 | $37.11 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $37.11 | $37.28 | $37.11 | $37.11 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $37.11 | $37.28 | $37.02 | $37.02 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $36.91 | $36.91 | $35.61 | $36.03 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $35.63 | $36.20 | $33.57 | $34.35 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $33.55 | $33.55 | $31.42 | $31.48 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $31.21 | $31.21 | $26.86 | $28.28 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $27.35 | $31.48 | $25.97 | $26.66 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $26.29 | $27.08 | $26.00 | $27.08 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $26.83 | $26.91 | $26.03 | $26.66 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $26.66 | $26.87 | $25.91 | $26.23 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $26.23 | $26.66 | $25.91 | $26.66 | 0 |
| Apr 27, 2020 – May 1, 2020 | $26.66 | $27.51 | $26.66 | $27.29 | 0 |
| May 4, 2020 – May 8, 2020 | $27.46 | $27.46 | $25.39 | $25.77 | 0 |
| May 11, 2020 – May 15, 2020 | $25.81 | $25.81 | $23.70 | $25.38 | 0 |
| May 18, 2020 – May 22, 2020 | $25.17 | $25.17 | $24.54 | $24.96 | 0 |
| May 25, 2020 – May 29, 2020 | $24.96 | $26.24 | $24.96 | $26.23 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $26.44 | $28.35 | $25.86 | $27.31 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $28.34 | $28.77 | $27.92 | $28.77 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $28.35 | $28.35 | $26.28 | $27.76 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $26.99 | $28.11 | $26.99 | $28.02 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $28.01 | $28.01 | $27.33 | $27.33 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $26.99 | $26.99 | $25.63 | $25.63 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $25.63 | $26.48 | $25.63 | $26.48 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $25.84 | $26.86 | $25.63 | $26.86 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $26.82 | $26.82 | $25.84 | $26.27 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $26.27 | $27.32 | $26.27 | $27.29 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $26.48 | $26.48 | $26.05 | $26.45 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $26.48 | $26.69 | $26.16 | $26.44 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $26.36 | $26.48 | $26.27 | $26.48 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $27.33 | $27.33 | $26.58 | $27.33 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $27.33 | $27.33 | $26.40 | $26.40 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $26.61 | $26.74 | $26.44 | $26.44 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $26.74 | $28.38 | $26.74 | $28.04 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $28.04 | $28.04 | $27.61 | $27.61 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $27.61 | $29.33 | $27.61 | $29.33 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $29.33 | $30.19 | $28.25 | $28.47 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $28.68 | $29.33 | $28.07 | $28.07 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $29.75 | $30.84 | $29.11 | $29.46 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $29.33 | $30.19 | $29.33 | $30.19 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $30.20 | $31.88 | $30.20 | $31.06 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $30.19 | $31.88 | $30.19 | $31.88 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $31.88 | $31.88 | $30.29 | $31.06 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $31.06 | $31.68 | $31.06 | $31.68 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $31.70 | $31.79 | $30.56 | $30.80 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $31.24 | $31.54 | $31.24 | $31.41 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $31.41 | $36.55 | $31.41 | $35.85 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $35.67 | $37.20 | $35.15 | $37.20 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $35.68 | $36.54 | $35.67 | $35.67 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $35.68 | $35.68 | $34.41 | $34.50 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $34.46 | $35.46 | $34.44 | $35.46 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $35.68 | $36.50 | $35.04 | $35.78 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $35.68 | $35.68 | $35.05 | $35.46 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $35.46 | $35.46 | $34.89 | $34.89 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $35.45 | $35.45 | $35.09 | $35.45 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $35.45 | $36.29 | $35.24 | $36.06 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $36.11 | $37.37 | $36.11 | $36.15 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $36.15 | $37.34 | $36.15 | $37.34 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $37.34 | $37.47 | $36.46 | $36.99 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $36.99 | $37.47 | $36.82 | $37.47 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $36.89 | $37.47 | $36.81 | $37.47 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $37.51 | $39.01 | $37.25 | $38.56 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $38.56 | $39.62 | $38.56 | $39.23 | 0 |
| May 3, 2021 – May 7, 2021 | $39.23 | $39.41 | $38.92 | $39.23 | 0 |
| May 10, 2021 – May 14, 2021 | $39.01 | $39.01 | $37.34 | $38.35 | 0 |
| May 17, 2021 – May 21, 2021 | $38.17 | $38.79 | $38.17 | $38.57 | 0 |
| May 24, 2021 – May 28, 2021 | $38.57 | $40.10 | $38.57 | $39.53 | 0 |
| May 31, 2021 – Jun 4, 2021 | $39.53 | $40.32 | $39.53 | $39.57 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $39.57 | $39.62 | $39.52 | $39.54 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $39.54 | $39.71 | $39.54 | $39.71 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $39.71 | $39.96 | $39.66 | $39.66 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $39.71 | $39.71 | $38.00 | $38.88 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $38.88 | $39.28 | $38.45 | $38.83 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $38.83 | $39.63 | $37.73 | $39.63 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $39.63 | $39.63 | $37.95 | $37.95 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $37.96 | $39.27 | $37.95 | $39.05 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $39.50 | $39.50 | $37.73 | $38.39 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $38.35 | $38.48 | $37.11 | $37.11 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $37.11 | $37.15 | $36.61 | $36.61 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $36.56 | $37.94 | $36.19 | $37.20 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $37.11 | $37.72 | $36.45 | $37.69 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $37.51 | $37.51 | $37.51 | $37.51 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $37.51 | $37.51 | $36.84 | $37.47 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $36.54 | $37.71 | $36.19 | $37.71 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $36.91 | $37.01 | $36.51 | $36.51 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $36.51 | $38.14 | $36.51 | $37.67 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $38.03 | $38.25 | $37.22 | $37.31 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $37.31 | $37.79 | $37.22 | $37.62 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $37.79 | $38.45 | $37.58 | $38.02 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $38.45 | $43.99 | $38.35 | $40.72 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $44.47 | $44.47 | $40.92 | $41.94 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $40.91 | $43.13 | $40.91 | $42.50 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $41.36 | $42.69 | $41.07 | $41.07 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $41.07 | $43.58 | $40.24 | $43.58 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $42.46 | $44.47 | $41.80 | $44.29 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $44.29 | $44.47 | $40.64 | $40.64 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $41.07 | $44.24 | $40.73 | $44.09 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $43.58 | $43.85 | $40.74 | $41.06 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $41.61 | $42.06 | $40.66 | $41.96 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $42.05 | $42.05 | $38.70 | $40.72 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $41.13 | $43.77 | $40.72 | $42.96 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $42.35 | $43.81 | $42.06 | $42.74 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $42.51 | $43.66 | $42.51 | $43.66 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $43.65 | $44.49 | $42.78 | $42.92 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $42.96 | $43.86 | $42.74 | $42.87 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $42.57 | $42.96 | $40.42 | $42.49 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $41.96 | $42.51 | $40.32 | $40.50 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $41.32 | $42.49 | $40.14 | $42.49 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $41.65 | $42.96 | $40.94 | $41.81 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $41.75 | $42.96 | $41.69 | $42.56 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $41.91 | $42.10 | $40.63 | $41.70 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $41.64 | $41.79 | $40.53 | $41.09 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $40.94 | $40.98 | $40.53 | $40.89 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $40.89 | $41.05 | $40.48 | $40.53 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $39.90 | $40.98 | $34.23 | $35.92 | 0 |
| May 2, 2022 – May 6, 2022 | $36.06 | $36.85 | $34.30 | $35.13 | 0 |
| May 9, 2022 – May 13, 2022 | $34.82 | $35.13 | $33.47 | $34.65 | 0 |
| May 16, 2022 – May 20, 2022 | $34.23 | $35.13 | $33.33 | $33.96 | 0 |
| May 23, 2022 – May 27, 2022 | $34.09 | $34.68 | $33.33 | $34.15 | 0 |
| May 30, 2022 – Jun 3, 2022 | $34.00 | $34.58 | $33.70 | $34.23 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $33.86 | $34.59 | $33.64 | $33.64 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $33.64 | $34.22 | $32.52 | $34.00 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $34.15 | $35.26 | $32.52 | $34.45 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $34.45 | $34.50 | $32.78 | $34.01 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $34.06 | $34.19 | $33.12 | $33.66 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $33.57 | $34.04 | $32.91 | $33.83 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $33.83 | $34.85 | $33.60 | $34.22 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $34.06 | $34.22 | $33.62 | $34.04 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $33.61 | $34.05 | $33.15 | $33.88 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $33.88 | $33.88 | $33.49 | $33.54 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $33.15 | $34.22 | $33.15 | $34.18 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $33.46 | $34.05 | $33.46 | $34.01 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $34.01 | $34.01 | $33.45 | $33.45 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $33.45 | $33.91 | $33.38 | $33.59 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $33.59 | $33.79 | $31.43 | $33.79 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $33.24 | $33.51 | $31.79 | $32.68 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $32.24 | $32.70 | $31.15 | $31.16 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $32.04 | $32.04 | $28.97 | $31.04 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $31.52 | $31.56 | $28.14 | $30.20 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $30.23 | $30.85 | $28.99 | $29.36 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $28.59 | $30.23 | $28.59 | $29.75 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $29.32 | $29.55 | $27.54 | $28.40 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $27.99 | $29.31 | $27.60 | $29.09 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $29.23 | $29.31 | $28.63 | $29.31 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $29.00 | $30.40 | $28.85 | $29.59 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $29.54 | $30.87 | $28.91 | $30.60 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $30.35 | $32.68 | $30.11 | $31.96 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $31.92 | $32.71 | $31.37 | $31.93 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $31.84 | $34.48 | $31.60 | $33.40 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $33.42 | $33.50 | $32.81 | $33.44 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $33.47 | $33.70 | $33.27 | $33.43 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $33.30 | $33.57 | $32.93 | $32.93 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $33.14 | $33.49 | $32.97 | $33.20 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $33.25 | $34.81 | $32.89 | $34.08 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $34.00 | $34.92 | $33.26 | $33.93 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $33.93 | $34.65 | $33.93 | $34.45 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $33.91 | $34.35 | $33.26 | $33.72 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $33.49 | $33.49 | $32.80 | $33.15 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $33.07 | $33.84 | $32.70 | $33.26 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $32.98 | $33.63 | $32.23 | $32.23 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $30.52 | $32.22 | $28.64 | $29.01 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $29.01 | $29.56 | $28.19 | $28.86 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $28.65 | $28.68 | $27.09 | $27.15 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $27.67 | $27.67 | $26.41 | $26.95 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $26.64 | $29.77 | $26.59 | $26.83 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $26.83 | $29.23 | $26.83 | $27.53 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $26.83 | $27.53 | $26.59 | $27.53 | 0 |
| May 1, 2023 – May 5, 2023 | $27.53 | $28.20 | $26.60 | $27.23 | 0 |
| May 8, 2023 – May 12, 2023 | $26.88 | $27.06 | $24.03 | $24.43 | 0 |
| May 15, 2023 – May 19, 2023 | $25.62 | $25.66 | $22.40 | $24.26 | 0 |
| May 22, 2023 – May 26, 2023 | $24.26 | $24.66 | $20.76 | $21.75 | 0 |
| May 29, 2023 – Jun 2, 2023 | $21.65 | $21.83 | $20.06 | $20.28 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $20.45 | $20.45 | $18.39 | $19.90 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $20.06 | $20.30 | $19.59 | $20.16 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $20.06 | $22.01 | $20.06 | $21.77 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $22.01 | $22.01 | $19.98 | $20.82 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $20.96 | $22.01 | $20.88 | $21.65 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $21.10 | $22.00 | $21.10 | $21.51 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $21.45 | $24.71 | $21.45 | $23.57 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $23.44 | $24.70 | $22.95 | $23.99 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $23.60 | $23.66 | $22.03 | $22.72 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $22.48 | $23.54 | $22.48 | $23.54 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $23.47 | $23.47 | $20.84 | $21.28 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $21.54 | $21.77 | $20.19 | $20.37 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $19.88 | $21.62 | $19.06 | $19.06 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $19.42 | $21.33 | $18.98 | $19.64 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $19.69 | $21.29 | $18.45 | $19.61 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $21.25 | $22.64 | $20.35 | $21.33 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $20.06 | $21.25 | $19.69 | $21.25 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $21.13 | $22.94 | $19.38 | $20.83 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $21.12 | $21.59 | $20.40 | $20.98 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $20.64 | $21.12 | $19.97 | $20.16 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $19.89 | $19.89 | $16.60 | $17.77 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $18.48 | $18.78 | $17.34 | $18.35 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $18.58 | $19.21 | $18.58 | $18.91 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $18.91 | $21.12 | $18.89 | $20.38 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $20.16 | $20.37 | $19.20 | $20.04 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $20.25 | $21.59 | $19.25 | $20.45 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $20.30 | $21.28 | $20.27 | $20.75 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $20.68 | $22.94 | $19.81 | $22.90 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $22.95 | $24.80 | $22.55 | $24.47 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $24.39 | $24.85 | $23.52 | $24.23 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $24.00 | $24.64 | $23.76 | $24.35 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $24.15 | $24.15 | $23.28 | $23.70 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $23.28 | $23.52 | $22.85 | $22.87 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $23.50 | $23.50 | $22.78 | $22.97 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $23.35 | $23.89 | $22.69 | $23.45 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $23.34 | $23.73 | $22.68 | $23.18 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $23.18 | $23.43 | $22.90 | $23.15 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $23.20 | $23.20 | $22.03 | $22.10 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $22.49 | $22.88 | $22.03 | $22.26 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $22.24 | $23.14 | $22.10 | $22.79 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $22.73 | $23.13 | $22.68 | $22.91 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $22.87 | $24.12 | $22.68 | $23.98 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $24.12 | $24.13 | $23.62 | $23.74 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $23.94 | $23.98 | $23.60 | $23.74 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $23.98 | $24.08 | $23.55 | $23.63 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $23.88 | $24.12 | $23.66 | $23.84 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $23.90 | $24.21 | $23.76 | $23.76 | 0 |
| Apr 29, 2024 – May 3, 2024 | $23.76 | $23.99 | $23.75 | $23.89 | 0 |
| May 6, 2024 – May 10, 2024 | $24.21 | $24.24 | $22.79 | $23.59 | 0 |
| May 13, 2024 – May 17, 2024 | $23.59 | $24.05 | $23.59 | $23.78 | 0 |
| May 20, 2024 – May 24, 2024 | $24.03 | $24.24 | $23.86 | $23.86 | 0 |
| May 27, 2024 – May 31, 2024 | $23.78 | $24.05 | $23.58 | $23.74 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $23.67 | $23.99 | $23.57 | $23.66 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $23.71 | $23.75 | $23.57 | $23.58 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $23.57 | $23.68 | $23.57 | $23.62 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $23.64 | $24.00 | $22.79 | $23.78 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $24.21 | $24.21 | $23.78 | $24.10 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $24.10 | $25.27 | $23.80 | $24.00 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $24.49 | $25.46 | $24.08 | $25.46 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $25.46 | $28.26 | $25.00 | $27.96 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $27.97 | $28.77 | $25.83 | $27.45 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $27.45 | $27.45 | $26.42 | $26.84 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $26.64 | $26.84 | $26.12 | $26.60 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $26.61 | $26.71 | $26.32 | $26.68 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $26.57 | $26.65 | $26.31 | $26.43 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $26.56 | $26.70 | $26.56 | $26.70 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $26.70 | $28.83 | $26.51 | $27.80 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $27.66 | $32.20 | $27.28 | $31.17 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $30.97 | $31.64 | $29.92 | $31.16 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $30.46 | $31.41 | $29.72 | $30.97 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $30.98 | $32.15 | $30.76 | $31.04 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $30.57 | $31.08 | $29.90 | $30.18 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $30.17 | $30.71 | $29.84 | $30.55 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $30.55 | $30.57 | $29.60 | $30.43 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $30.56 | $32.77 | $30.37 | $30.37 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $30.08 | $31.55 | $30.08 | $30.71 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $30.43 | $30.48 | $29.74 | $30.08 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $30.32 | $30.52 | $29.98 | $30.52 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $30.74 | $31.09 | $30.04 | $30.81 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $30.82 | $30.82 | $29.89 | $30.47 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $30.32 | $30.32 | $28.67 | $29.55 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $29.16 | $29.31 | $28.16 | $28.16 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $28.73 | $28.81 | $27.50 | $27.70 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $28.86 | $28.86 | $26.78 | $26.85 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $26.85 | $27.20 | $26.33 | $26.42 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $26.34 | $26.77 | $26.23 | $26.31 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $26.62 | $26.71 | $26.07 | $26.11 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $25.67 | $26.97 | $25.67 | $25.85 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $26.53 | $26.72 | $25.71 | $26.19 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $26.50 | $26.58 | $26.04 | $26.04 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $25.99 | $26.53 | $25.85 | $26.52 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $26.53 | $27.51 | $26.28 | $27.50 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $27.41 | $29.08 | $27.02 | $28.94 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $28.72 | $29.48 | $27.51 | $28.44 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $28.89 | $28.91 | $28.40 | $28.59 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $28.49 | $28.95 | $27.75 | $28.40 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $27.52 | $28.99 | $27.52 | $28.45 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $28.88 | $30.00 | $28.74 | $29.63 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $29.66 | $30.62 | $29.58 | $30.51 | 0 |
| Apr 28, 2025 – May 2, 2025 | $30.56 | $30.58 | $29.99 | $30.39 | 0 |
| May 5, 2025 – May 9, 2025 | $30.17 | $30.58 | $29.50 | $29.84 | 0 |
| May 12, 2025 – May 16, 2025 | $30.16 | $30.19 | $29.59 | $29.88 | 0 |
| May 19, 2025 – May 23, 2025 | $30.15 | $30.15 | $29.60 | $29.94 | 0 |
| May 26, 2025 – May 30, 2025 | $29.99 | $29.99 | $28.77 | $28.80 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $28.76 | $29.75 | $28.67 | $29.35 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $29.60 | $29.84 | $28.31 | $28.31 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $28.88 | $29.20 | $27.72 | $28.41 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $28.61 | $28.61 | $26.79 | $26.98 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $26.95 | $28.41 | $26.95 | $27.87 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $28.21 | $28.21 | $27.26 | $27.26 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $27.27 | $27.42 | $26.10 | $26.27 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $26.32 | $28.12 | $26.32 | $27.33 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $27.32 | $28.60 | $26.75 | $27.15 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $27.42 | $28.12 | $26.76 | $27.84 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $27.92 | $30.18 | $27.75 | $29.21 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $29.32 | $30.02 | $28.29 | $30.02 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $30.01 | $32.58 | $29.87 | $31.69 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $31.45 | $32.32 | $30.99 | $32.32 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $32.24 | $32.24 | $30.43 | $31.69 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $31.89 | $32.56 | $31.22 | $31.69 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $31.73 | $32.90 | $31.45 | $31.99 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $32.12 | $32.68 | $31.22 | $31.46 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $32.37 | $32.69 | $30.55 | $30.57 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $30.85 | $32.96 | $30.35 | $32.05 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $32.13 | $34.07 | $31.60 | $32.88 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $32.97 | $35.31 | $32.15 | $34.81 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $34.98 | $34.98 | $32.48 | $33.14 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $34.17 | $36.04 | $32.07 | $35.23 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $35.32 | $37.07 | $34.66 | $36.51 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $36.75 | $38.12 | $35.85 | $37.64 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $37.64 | $39.60 | $37.53 | $38.19 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $38.19 | $38.86 | $36.02 | $38.56 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $38.95 | $38.97 | $37.12 | $37.77 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $37.57 | $37.77 | $36.14 | $36.60 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $36.23 | $36.23 | $34.31 | $35.36 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $35.14 | $35.70 | $33.38 | $34.42 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $34.76 | $36.13 | $33.89 | $35.67 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $36.14 | $38.48 | $35.63 | $36.41 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $36.62 | $36.63 | $34.53 | $36.41 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $36.43 | $38.73 | $36.32 | $38.53 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $38.54 | $38.71 | $36.61 | $37.39 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $37.86 | $37.86 | $35.42 | $36.52 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $36.74 | $37.68 | $34.97 | $37.11 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $36.91 | $37.64 | $35.55 | $37.04 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $36.80 | $37.63 | $36.17 | $37.30 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $37.46 | $38.26 | $36.83 | $38.26 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $38.79 | $38.79 | $35.13 | $35.13 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $36.17 | $36.87 | $34.47 | $34.92 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $34.44 | $34.92 | $34.10 | $34.88 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $34.91 | $35.47 | $34.48 | $34.66 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $34.52 | $34.80 | $31.10 | $33.68 | 0 |
| Apr 27, 2026 – May 1, 2026 | $33.39 | $34.86 | $31.34 | $32.00 | 0 |
| May 4, 2026 – May 8, 2026 | $31.58 | $32.19 | $29.94 | $31.64 | 0 |
| May 11, 2026 – May 15, 2026 | $31.36 | $32.48 | $30.48 | $32.38 | 0 |
| May 18, 2026 – May 22, 2026 | $32.25 | $34.81 | $31.83 | $32.13 | 0 |
| May 25, 2026 – May 29, 2026 | $32.41 | $33.52 | $31.83 | $32.86 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $32.42 | $33.24 | $31.70 | $32.34 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $32.26 | $35.08 | $31.82 | $33.87 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $33.37 | $34.19 | $32.31 | $34.19 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $34.19 | $35.55 | $33.01 | $34.07 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $33.86 | $38.06 | $33.86 | $36.80 | 0 |
| Jul 6, 2026 – Jul 6, 2026 | $37.63 | $37.63 | $36.49 | $36.97 | |