| Jan 3, 2005 – Jan 7, 2005 | $15.72 | $16.51 | $15.32 | $16.37 | 0 |
| Jan 10, 2005 – Jan 14, 2005 | $17.15 | $18.76 | $17.15 | $17.47 | 0 |
| Jan 17, 2005 – Jan 21, 2005 | $18.35 | $19.19 | $17.74 | $19.19 | 0 |
| Jan 24, 2005 – Jan 28, 2005 | $19.19 | $19.19 | $17.47 | $17.47 | 0 |
| Jan 31, 2005 – Feb 4, 2005 | $17.46 | $19.19 | $17.46 | $18.54 | 0 |
| Feb 7, 2005 – Feb 11, 2005 | $18.76 | $19.70 | $18.55 | $19.35 | 0 |
| Feb 14, 2005 – Feb 18, 2005 | $20.32 | $20.42 | $19.35 | $20.42 | 0 |
| Feb 21, 2005 – Feb 25, 2005 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| Feb 28, 2005 – Mar 4, 2005 | $21.45 | $21.45 | $20.42 | $21.45 | 0 |
| Mar 7, 2005 – Mar 11, 2005 | $20.43 | $21.50 | $19.08 | $19.89 | 0 |
| Mar 14, 2005 – Mar 18, 2005 | $19.35 | $20.46 | $18.41 | $20.46 | 0 |
| Mar 21, 2005 – Mar 24, 2005 | $23.12 | $24.27 | $18.95 | $18.95 | 0 |
| Mar 28, 2005 – Apr 1, 2005 | $19.89 | $20.04 | $19.08 | $20.04 | 0 |
| Apr 4, 2005 – Apr 8, 2005 | $19.62 | $21.45 | $19.35 | $21.45 | 0 |
| Apr 11, 2005 – Apr 15, 2005 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| Apr 18, 2005 – Apr 22, 2005 | $20.42 | $21.45 | $19.09 | $19.89 | 0 |
| Apr 25, 2005 – Apr 29, 2005 | $20.88 | $20.88 | $18.82 | $19.35 | 0 |
| May 2, 2005 – May 6, 2005 | $20.32 | $20.88 | $19.89 | $20.88 | 0 |
| May 9, 2005 – May 13, 2005 | $19.19 | $19.76 | $18.82 | $19.76 | 0 |
| May 16, 2005 – May 20, 2005 | $19.35 | $20.45 | $19.35 | $20.45 | 0 |
| May 23, 2005 – May 27, 2005 | $20.45 | $20.46 | $18.86 | $20.46 | 0 |
| May 30, 2005 – Jun 3, 2005 | $20.46 | $20.46 | $19.47 | $19.50 | 0 |
| Jun 6, 2005 – Jun 10, 2005 | $20.48 | $20.48 | $18.92 | $19.50 | 0 |
| Jun 13, 2005 – Jun 17, 2005 | $19.35 | $20.21 | $19.25 | $19.50 | 0 |
| Jun 20, 2005 – Jun 24, 2005 | $19.62 | $20.60 | $19.47 | $19.50 | 0 |
| Jun 27, 2005 – Jul 1, 2005 | $20.48 | $20.48 | $19.22 | $19.48 | 0 |
| Jul 4, 2005 – Jul 8, 2005 | $19.35 | $20.32 | $19.35 | $20.32 | 0 |
| Jul 11, 2005 – Jul 15, 2005 | $19.62 | $21.17 | $19.49 | $21.17 | 0 |
| Jul 18, 2005 – Jul 22, 2005 | $21.17 | $21.17 | $19.25 | $19.35 | 0 |
| Jul 25, 2005 – Jul 29, 2005 | $20.32 | $20.88 | $19.89 | $20.88 | 0 |
| Aug 1, 2005 – Aug 5, 2005 | $20.88 | $20.88 | $19.35 | $20.32 | 0 |
| Aug 8, 2005 – Aug 12, 2005 | $20.32 | $20.46 | $19.22 | $19.23 | 0 |
| Aug 15, 2005 – Aug 19, 2005 | $20.19 | $20.19 | $18.95 | $19.89 | 0 |
| Aug 22, 2005 – Aug 26, 2005 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| Aug 29, 2005 – Sep 2, 2005 | $19.89 | $19.89 | $18.95 | $19.00 | 0 |
| Sep 5, 2005 – Sep 9, 2005 | $18.95 | $19.61 | $18.68 | $19.61 | 0 |
| Sep 12, 2005 – Sep 16, 2005 | $18.71 | $19.64 | $18.71 | $18.71 | 0 |
| Sep 19, 2005 – Sep 23, 2005 | $18.71 | $20.32 | $18.68 | $20.32 | 0 |
| Sep 26, 2005 – Sep 30, 2005 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| Oct 3, 2005 – Oct 7, 2005 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| Oct 10, 2005 – Oct 14, 2005 | $20.32 | $20.32 | $18.82 | $18.86 | 0 |
| Oct 17, 2005 – Oct 21, 2005 | $19.81 | $20.32 | $18.92 | $20.32 | 0 |
| Oct 24, 2005 – Oct 28, 2005 | $19.35 | $19.87 | $18.92 | $19.35 | 0 |
| Oct 31, 2005 – Nov 4, 2005 | $20.32 | $20.32 | $18.92 | $18.92 | 0 |
| Nov 7, 2005 – Nov 11, 2005 | $19.35 | $20.32 | $19.35 | $19.35 | 0 |
| Nov 14, 2005 – Nov 18, 2005 | $18.95 | $20.32 | $18.95 | $20.32 | 0 |
| Nov 21, 2005 – Nov 25, 2005 | $19.89 | $20.46 | $19.48 | $20.46 | 0 |
| Nov 28, 2005 – Dec 2, 2005 | $19.48 | $20.46 | $19.35 | $19.35 | 0 |
| Dec 5, 2005 – Dec 9, 2005 | $19.35 | $20.43 | $19.35 | $20.43 | 0 |
| Dec 12, 2005 – Dec 16, 2005 | $20.43 | $20.43 | $19.03 | $19.03 | 0 |
| Dec 19, 2005 – Dec 23, 2005 | $18.94 | $19.81 | $18.81 | $19.81 | 0 |
| Dec 26, 2005 – Dec 30, 2005 | $19.81 | $19.81 | $18.68 | $18.95 | 0 |
| Jan 2, 2006 – Jan 6, 2006 | $18.95 | $19.89 | $18.01 | $18.28 | 0 |
| Jan 9, 2006 – Jan 13, 2006 | $18.01 | $19.47 | $18.01 | $19.47 | 0 |
| Jan 16, 2006 – Jan 20, 2006 | $18.68 | $19.61 | $18.68 | $18.68 | 0 |
| Jan 23, 2006 – Jan 27, 2006 | $18.68 | $19.61 | $18.68 | $19.61 | 0 |
| Jan 30, 2006 – Feb 3, 2006 | $18.54 | $19.47 | $18.54 | $19.47 | 0 |
| Feb 6, 2006 – Feb 10, 2006 | $19.47 | $19.47 | $18.95 | $18.95 | 0 |
| Feb 13, 2006 – Feb 17, 2006 | $19.08 | $19.35 | $18.82 | $19.35 | 0 |
| Feb 20, 2006 – Feb 24, 2006 | $19.08 | $20.32 | $19.08 | $19.89 | 0 |
| Feb 27, 2006 – Mar 3, 2006 | $19.89 | $20.88 | $19.35 | $19.35 | 0 |
| Mar 6, 2006 – Mar 10, 2006 | $19.35 | $20.32 | $19.35 | $20.32 | 0 |
| Mar 13, 2006 – Mar 17, 2006 | $20.32 | $23.14 | $20.32 | $23.14 | 0 |
| Mar 20, 2006 – Mar 24, 2006 | $20.16 | $22.86 | $20.16 | $22.86 | 0 |
| Mar 27, 2006 – Mar 31, 2006 | $22.86 | $22.86 | $22.04 | $22.04 | 0 |
| Apr 3, 2006 – Apr 7, 2006 | $23.14 | $23.70 | $22.58 | $23.70 | 0 |
| Apr 10, 2006 – Apr 13, 2006 | $22.47 | $23.12 | $21.90 | $23.12 | 0 |
| Apr 17, 2006 – Apr 21, 2006 | $22.09 | $23.20 | $22.04 | $22.36 | 0 |
| Apr 24, 2006 – Apr 28, 2006 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| May 1, 2006 – May 5, 2006 | $22.31 | $24.27 | $22.10 | $24.27 | 0 |
| May 8, 2006 – May 12, 2006 | $24.27 | $24.27 | $22.09 | $23.44 | 0 |
| May 15, 2006 – May 19, 2006 | $23.44 | $24.04 | $22.90 | $24.04 | 0 |
| May 22, 2006 – May 26, 2006 | $22.63 | $23.20 | $22.09 | $23.12 | 0 |
| May 29, 2006 – Jun 2, 2006 | $24.27 | $24.27 | $22.58 | $24.27 | 0 |
| Jun 5, 2006 – Jun 9, 2006 | $22.61 | $24.27 | $22.61 | $24.27 | 0 |
| Jun 12, 2006 – Jun 16, 2006 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| Jun 19, 2006 – Jun 23, 2006 | $24.27 | $24.27 | $22.04 | $23.14 | 0 |
| Jun 26, 2006 – Jun 30, 2006 | $22.04 | $22.58 | $21.50 | $22.58 | 0 |
| Jul 3, 2006 – Jul 7, 2006 | $22.58 | $22.58 | $20.43 | $21.37 | 0 |
| Jul 10, 2006 – Jul 14, 2006 | $22.43 | $22.43 | $20.96 | $22.01 | 0 |
| Jul 17, 2006 – Jul 21, 2006 | $22.01 | $22.58 | $21.50 | $21.79 | 0 |
| Jul 24, 2006 – Jul 28, 2006 | $22.88 | $22.88 | $21.31 | $21.45 | 0 |
| Jul 31, 2006 – Aug 4, 2006 | $20.96 | $22.29 | $20.96 | $22.29 | 0 |
| Aug 7, 2006 – Aug 11, 2006 | $21.45 | $22.31 | $21.23 | $22.29 | 0 |
| Aug 14, 2006 – Aug 18, 2006 | $20.96 | $20.96 | $19.35 | $19.35 | 0 |
| Aug 21, 2006 – Aug 25, 2006 | $19.35 | $20.88 | $19.35 | $20.88 | 0 |
| Aug 28, 2006 – Sep 1, 2006 | $20.88 | $21.10 | $20.02 | $20.02 | 0 |
| Sep 4, 2006 – Sep 8, 2006 | $20.42 | $21.45 | $20.42 | $21.45 | 0 |
| Sep 11, 2006 – Sep 15, 2006 | $20.42 | $21.45 | $20.42 | $21.45 | 0 |
| Sep 18, 2006 – Sep 22, 2006 | $20.02 | $21.02 | $20.02 | $21.02 | 0 |
| Sep 25, 2006 – Sep 29, 2006 | $20.02 | $21.73 | $20.02 | $21.73 | 0 |
| Oct 2, 2006 – Oct 6, 2006 | $21.73 | $21.73 | $20.42 | $21.45 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $21.45 | $21.50 | $20.43 | $20.43 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $20.96 | $23.70 | $20.42 | $23.70 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $23.70 | $23.85 | $22.71 | $23.85 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $23.85 | $23.85 | $21.37 | $21.64 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $22.71 | $22.71 | $20.91 | $22.29 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $20.70 | $21.45 | $20.42 | $20.42 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $20.42 | $21.45 | $20.42 | $21.45 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $20.42 | $22.04 | $20.29 | $20.96 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $22.01 | $22.01 | $20.56 | $21.59 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $20.16 | $20.56 | $20.16 | $20.42 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $20.51 | $22.24 | $20.42 | $22.24 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $21.23 | $22.01 | $20.02 | $22.01 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $22.01 | $22.01 | $19.76 | $19.76 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $20.74 | $21.45 | $20.42 | $21.45 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $21.45 | $21.45 | $20.42 | $21.45 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $21.45 | $22.01 | $20.96 | $22.01 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $22.01 | $22.01 | $20.85 | $20.85 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $21.90 | $21.90 | $20.91 | $20.91 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $20.91 | $22.01 | $20.91 | $22.01 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $20.96 | $22.01 | $20.96 | $22.01 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $22.01 | $22.01 | $20.56 | $20.56 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $20.56 | $21.47 | $20.11 | $21.45 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $19.65 | $20.88 | $19.65 | $20.88 | 0 |
| Apr 30, 2007 – May 4, 2007 | $20.88 | $21.59 | $20.02 | $21.59 | 0 |
| May 7, 2007 – May 11, 2007 | $21.59 | $21.59 | $20.42 | $20.42 | 0 |
| May 14, 2007 – May 18, 2007 | $21.45 | $21.45 | $20.16 | $21.30 | 0 |
| May 21, 2007 – May 25, 2007 | $21.30 | $21.42 | $20.40 | $21.42 | 0 |
| May 28, 2007 – Jun 1, 2007 | $20.05 | $21.30 | $20.05 | $21.17 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $20.05 | $21.02 | $19.89 | $21.02 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $21.02 | $21.02 | $19.08 | $20.04 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $19.08 | $21.30 | $19.08 | $21.30 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $21.30 | $21.30 | $19.08 | $20.04 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $20.04 | $20.04 | $19.08 | $20.04 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $19.08 | $20.04 | $18.82 | $19.76 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $19.76 | $19.76 | $17.20 | $17.20 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $16.66 | $18.06 | $16.66 | $18.06 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $18.06 | $18.06 | $17.06 | $17.52 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $18.40 | $18.40 | $16.12 | $17.49 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $16.53 | $17.49 | $16.53 | $17.49 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $17.49 | $17.49 | $16.53 | $17.36 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $17.36 | $17.36 | $15.99 | $15.99 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $16.79 | $16.93 | $15.62 | $16.93 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $16.12 | $16.93 | $15.58 | $15.72 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $16.51 | $17.44 | $16.12 | $16.12 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $16.93 | $16.93 | $15.07 | $16.37 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $16.37 | $17.20 | $15.61 | $16.66 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $16.67 | $16.67 | $15.05 | $15.05 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $15.05 | $16.13 | $15.02 | $15.32 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $15.32 | $16.96 | $15.10 | $15.10 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $15.04 | $16.08 | $15.04 | $16.08 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $15.05 | $16.65 | $15.05 | $16.12 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $16.40 | $17.21 | $16.40 | $16.40 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $17.21 | $17.21 | $16.26 | $17.07 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $17.07 | $17.64 | $16.26 | $16.26 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $16.26 | $17.07 | $16.26 | $16.29 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $16.66 | $17.49 | $16.66 | $16.66 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $16.53 | $17.36 | $16.26 | $16.26 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $17.07 | $17.07 | $16.29 | $16.29 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $16.50 | $17.32 | $16.29 | $17.10 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $17.10 | $17.36 | $16.53 | $17.36 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $17.36 | $17.52 | $16.66 | $17.52 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $17.52 | $17.52 | $16.66 | $16.66 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $17.49 | $17.49 | $16.26 | $16.26 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $16.26 | $17.07 | $16.26 | $16.27 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $16.26 | $17.07 | $16.26 | $17.07 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $17.07 | $17.07 | $15.59 | $16.37 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $16.37 | $17.36 | $16.12 | $16.12 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $16.12 | $16.93 | $15.86 | $15.86 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $16.65 | $17.49 | $16.39 | $17.49 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $17.49 | $17.49 | $15.59 | $16.37 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $16.37 | $16.65 | $15.86 | $16.65 | 0 |
| Apr 28, 2008 – May 2, 2008 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| May 5, 2008 – May 9, 2008 | $15.58 | $15.58 | $13.62 | $15.05 | 0 |
| May 12, 2008 – May 16, 2008 | $15.05 | $15.80 | $15.05 | $15.37 | 0 |
| May 19, 2008 – May 23, 2008 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| May 26, 2008 – May 30, 2008 | $16.14 | $16.14 | $14.24 | $14.96 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $14.96 | $15.10 | $14.38 | $14.52 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $15.24 | $16.08 | $15.24 | $16.08 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $16.08 | $16.08 | $14.38 | $15.10 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $15.10 | $16.08 | $15.10 | $16.08 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $15.19 | $16.08 | $13.44 | $16.08 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $14.78 | $15.52 | $13.98 | $15.24 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $15.24 | $15.24 | $14.52 | $15.24 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $15.24 | $15.24 | $13.17 | $13.88 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $13.88 | $15.05 | $12.90 | $15.05 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $15.80 | $15.80 | $14.52 | $15.24 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $14.78 | $15.80 | $14.78 | $15.52 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $15.52 | $15.52 | $13.98 | $13.98 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $14.67 | $15.24 | $14.52 | $15.24 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $14.52 | $15.24 | $13.98 | $14.67 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $13.70 | $14.00 | $10.75 | $10.75 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $11.29 | $14.46 | $11.29 | $14.46 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $15.18 | $15.18 | $11.56 | $14.67 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $13.44 | $14.11 | $11.56 | $13.55 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $13.55 | $13.55 | $10.77 | $10.77 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $11.02 | $13.55 | $11.02 | $12.90 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $13.55 | $13.55 | $10.80 | $11.35 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $11.35 | $11.35 | $10.75 | $11.29 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $11.29 | $12.95 | $11.29 | $12.42 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $12.42 | $12.98 | $12.36 | $12.36 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $12.98 | $15.16 | $12.98 | $15.16 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $15.16 | $15.16 | $11.45 | $11.45 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $11.45 | $12.02 | $11.45 | $12.02 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $12.02 | $12.98 | $10.75 | $10.75 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $11.29 | $11.85 | $11.29 | $11.85 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $10.75 | $11.29 | $10.62 | $11.29 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $11.29 | $11.29 | $10.22 | $11.29 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $11.29 | $11.29 | $10.75 | $11.29 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $11.29 | $11.29 | $10.75 | $10.75 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| Apr 27, 2009 – May 1, 2009 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| May 4, 2009 – May 8, 2009 | $12.64 | $13.26 | $12.37 | $13.26 | 0 |
| May 11, 2009 – May 15, 2009 | $11.29 | $11.85 | $11.29 | $11.85 | 0 |
| May 18, 2009 – May 22, 2009 | $11.85 | $11.85 | $11.29 | $11.85 | 0 |
| May 25, 2009 – May 29, 2009 | $11.85 | $11.85 | $11.29 | $11.85 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $11.28 | $12.42 | $10.75 | $12.42 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $12.42 | $12.42 | $11.02 | $11.02 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $11.02 | $11.57 | $11.02 | $11.57 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $11.02 | $11.02 | $9.28 | $10.16 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $10.22 | $11.15 | $10.22 | $11.15 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $11.15 | $11.15 | $9.68 | $10.16 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $10.16 | $10.35 | $9.68 | $10.35 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $10.86 | $10.86 | $10.22 | $10.72 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $10.72 | $10.72 | $10.22 | $10.72 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $10.72 | $10.72 | $9.68 | $10.16 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $10.16 | $10.16 | $9.40 | $10.16 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $9.40 | $9.40 | $8.74 | $9.28 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $9.74 | $9.87 | $8.86 | $9.87 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $9.87 | $9.87 | $9.13 | $9.87 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $9.87 | $9.87 | $8.28 | $9.03 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $9.14 | $9.14 | $8.34 | $8.78 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $8.83 | $10.22 | $8.41 | $10.16 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $10.16 | $10.16 | $8.41 | $9.17 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $9.17 | $9.17 | $8.33 | $8.75 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $8.75 | $8.89 | $8.46 | $8.89 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $8.63 | $9.02 | $8.28 | $9.02 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $9.02 | $9.31 | $8.74 | $9.18 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $9.13 | $9.13 | $8.33 | $8.75 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $8.14 | $8.60 | $8.14 | $8.33 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $8.75 | $9.40 | $8.75 | $8.87 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $8.87 | $9.31 | $8.60 | $9.31 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $8.87 | $9.31 | $8.87 | $9.31 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $9.31 | $9.65 | $7.93 | $7.93 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $8.84 | $9.95 | $8.06 | $9.94 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $9.95 | $9.95 | $8.33 | $9.45 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $9.45 | $9.45 | $8.09 | $9.00 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $8.20 | $9.31 | $8.12 | $9.31 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $8.87 | $9.31 | $8.46 | $9.14 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $9.60 | $9.60 | $8.06 | $9.31 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $8.29 | $8.82 | $8.21 | $8.62 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $8.60 | $9.03 | $8.60 | $9.03 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $9.03 | $9.28 | $8.84 | $9.28 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $9.28 | $9.28 | $8.84 | $9.28 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $9.28 | $9.94 | $8.98 | $9.94 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $10.44 | $10.44 | $9.73 | $10.22 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $9.94 | $10.13 | $9.65 | $10.13 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $10.13 | $10.16 | $9.49 | $10.16 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $10.16 | $11.15 | $10.16 | $11.15 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $10.35 | $11.15 | $10.35 | $11.15 | 0 |
| May 3, 2010 – May 7, 2010 | $11.15 | $11.15 | $9.94 | $10.44 | 0 |
| May 10, 2010 – May 14, 2010 | $10.44 | $11.14 | $9.94 | $11.14 | 0 |
| May 17, 2010 – May 21, 2010 | $11.14 | $11.14 | $9.94 | $10.44 | 0 |
| May 24, 2010 – May 28, 2010 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| May 31, 2010 – Jun 4, 2010 | $10.44 | $10.44 | $9.68 | $10.16 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $9.68 | $10.16 | $9.68 | $10.16 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $10.16 | $10.44 | $9.67 | $10.44 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $10.44 | $12.64 | $9.19 | $9.68 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $10.16 | $12.41 | $10.16 | $12.41 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $12.41 | $12.41 | $9.95 | $10.27 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $9.99 | $9.99 | $8.87 | $9.31 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $9.31 | $9.31 | $8.87 | $8.87 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $9.31 | $9.31 | $8.60 | $9.31 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $8.87 | $8.92 | $8.12 | $8.53 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $8.53 | $8.87 | $7.52 | $7.85 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $7.79 | $8.46 | $7.52 | $8.46 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $8.46 | $8.74 | $7.71 | $8.46 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $7.61 | $8.18 | $7.26 | $7.80 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $7.50 | $7.80 | $6.98 | $7.12 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $7.48 | $7.90 | $6.98 | $7.90 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $7.90 | $7.90 | $7.26 | $7.62 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $7.62 | $8.18 | $7.62 | $8.18 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $7.80 | $7.90 | $7.52 | $7.90 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $7.39 | $8.06 | $7.39 | $8.06 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $7.55 | $7.91 | $7.53 | $7.91 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $7.58 | $8.10 | $7.53 | $8.10 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $7.69 | $8.13 | $7.66 | $7.66 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $8.04 | $8.04 | $7.31 | $7.63 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $7.80 | $9.03 | $7.55 | $9.03 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $9.03 | $9.54 | $7.52 | $7.52 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $7.90 | $8.33 | $7.59 | $8.06 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $9.08 | $11.51 | $9.08 | $11.29 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $11.29 | $11.57 | $9.68 | $9.68 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $10.75 | $11.29 | $10.75 | $11.29 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $11.29 | $11.53 | $10.75 | $11.29 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $11.29 | $12.70 | $10.48 | $12.70 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $12.10 | $12.10 | $10.48 | $11.01 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $10.22 | $10.72 | $10.22 | $10.72 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $10.72 | $11.29 | $10.08 | $10.08 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $10.75 | $11.85 | $10.75 | $11.85 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $11.85 | $11.85 | $9.73 | $10.22 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $10.22 | $10.74 | $8.87 | $9.32 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $8.87 | $9.60 | $8.87 | $9.14 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $9.60 | $9.87 | $9.40 | $9.87 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $9.40 | $9.60 | $8.60 | $9.14 | 0 |
| May 2, 2011 – May 6, 2011 | $9.60 | $9.87 | $9.13 | $9.87 | 0 |
| May 9, 2011 – May 13, 2011 | $9.87 | $10.15 | $9.40 | $9.87 | 0 |
| May 16, 2011 – May 20, 2011 | $9.87 | $11.82 | $9.41 | $11.82 | 0 |
| May 23, 2011 – May 27, 2011 | $12.10 | $12.91 | $9.68 | $9.68 | 0 |
| May 30, 2011 – Jun 3, 2011 | $10.16 | $10.67 | $9.40 | $10.67 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $11.20 | $11.20 | $9.40 | $9.87 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $10.04 | $10.39 | $9.58 | $9.95 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $9.74 | $10.22 | $9.74 | $10.22 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $10.22 | $10.67 | $10.22 | $10.67 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $10.67 | $11.20 | $10.67 | $11.20 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $11.20 | $12.01 | $10.67 | $12.01 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $10.51 | $12.01 | $10.51 | $12.01 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $10.82 | $11.03 | $9.74 | $9.95 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $9.54 | $10.06 | $9.43 | $10.06 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $10.06 | $10.06 | $9.58 | $9.58 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $10.06 | $10.32 | $9.58 | $10.32 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $10.32 | $10.32 | $9.43 | $9.96 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $9.28 | $9.80 | $9.28 | $9.43 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $9.28 | $9.74 | $8.50 | $9.15 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $9.15 | $9.25 | $8.66 | $8.66 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $8.35 | $8.66 | $8.07 | $8.57 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $8.19 | $9.08 | $8.04 | $8.51 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $8.09 | $8.44 | $7.57 | $8.03 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $8.03 | $8.44 | $7.73 | $8.11 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $8.11 | $8.44 | $7.72 | $8.03 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $7.72 | $8.34 | $7.72 | $8.34 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $8.76 | $10.06 | $8.76 | $10.06 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $10.06 | $10.06 | $8.50 | $8.50 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $8.93 | $8.96 | $8.50 | $8.93 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $9.58 | $9.89 | $8.34 | $8.76 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $9.08 | $9.54 | $9.08 | $9.54 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $9.54 | $10.75 | $8.96 | $10.75 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $9.89 | $9.89 | $8.96 | $9.41 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $10.76 | $10.97 | $10.45 | $10.97 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $9.12 | $9.12 | $8.19 | $8.57 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $8.58 | $9.08 | $8.58 | $9.00 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $9.45 | $9.45 | $0.62 | $0.62 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $9.02 | $9.86 | $9.02 | $9.86 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $9.24 | $9.83 | $9.24 | $9.83 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $9.83 | $9.83 | $8.96 | $9.18 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $8.96 | $9.18 | $8.68 | $8.68 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $8.68 | $9.70 | $8.66 | $9.70 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $9.24 | $9.70 | $9.24 | $9.70 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $8.68 | $9.32 | $8.68 | $9.32 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $9.32 | $9.32 | $8.66 | $9.12 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $9.28 | $9.83 | $9.21 | $9.74 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $9.34 | $9.80 | $8.59 | $8.96 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $9.41 | $9.41 | $8.59 | $8.96 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $8.96 | $9.41 | $8.84 | $8.96 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $8.99 | $9.02 | $8.57 | $9.02 | 0 |
| Apr 30, 2012 – May 4, 2012 | $9.02 | $9.34 | $8.90 | $9.34 | 0 |
| May 7, 2012 – May 11, 2012 | $9.21 | $9.67 | $9.12 | $9.28 | 0 |
| May 14, 2012 – May 18, 2012 | $9.74 | $10.39 | $8.66 | $8.66 | 0 |
| May 21, 2012 – May 25, 2012 | $9.24 | $9.24 | $7.72 | $8.76 | 0 |
| May 28, 2012 – Jun 1, 2012 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $8.76 | $8.76 | $7.86 | $8.27 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $8.03 | $8.44 | $7.64 | $8.44 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $8.03 | $8.76 | $8.03 | $8.76 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $8.76 | $9.28 | $8.66 | $8.96 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $9.41 | $9.74 | $9.28 | $9.74 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $9.28 | $9.74 | $8.66 | $9.08 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $9.08 | $9.74 | $9.08 | $9.74 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $9.74 | $9.74 | $9.24 | $9.28 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $9.74 | $9.74 | $8.66 | $8.66 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $9.08 | $9.08 | $8.25 | $8.66 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $8.66 | $8.66 | $8.44 | $8.44 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $8.41 | $8.47 | $7.74 | $7.91 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $7.88 | $8.59 | $7.65 | $8.59 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $9.02 | $9.02 | $7.85 | $8.19 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $8.60 | $8.60 | $7.73 | $8.01 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $8.40 | $8.40 | $7.79 | $7.91 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $7.85 | $8.25 | $7.85 | $8.10 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $7.88 | $8.27 | $7.88 | $7.88 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $8.27 | $8.47 | $8.04 | $8.47 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $8.47 | $8.51 | $8.03 | $8.51 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $8.09 | $8.57 | $8.03 | $8.57 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $8.57 | $8.57 | $8.05 | $8.05 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $8.45 | $8.46 | $8.06 | $8.46 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $8.06 | $8.62 | $8.06 | $8.62 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $8.07 | $8.76 | $8.07 | $8.76 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $8.76 | $8.86 | $8.28 | $8.86 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $8.62 | $9.49 | $8.44 | $9.49 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $9.96 | $9.96 | $8.33 | $8.33 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $8.41 | $8.41 | $8.29 | $8.38 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $8.79 | $8.79 | $8.36 | $8.78 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $8.65 | $9.74 | $8.50 | $9.74 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $9.08 | $9.32 | $8.75 | $9.32 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $9.32 | $9.41 | $8.93 | $9.41 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $9.41 | $9.41 | $8.96 | $9.08 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $9.12 | $9.28 | $9.12 | $9.24 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $9.25 | $9.28 | $9.25 | $9.28 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $9.33 | $9.34 | $9.28 | $9.34 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $9.40 | $9.65 | $9.40 | $9.62 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $10.11 | $11.03 | $9.58 | $9.70 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $9.58 | $10.22 | $9.58 | $10.22 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $10.22 | $10.39 | $9.61 | $10.39 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $9.74 | $10.22 | $9.74 | $9.89 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $10.39 | $10.39 | $9.70 | $10.29 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $9.80 | $10.39 | $9.77 | $10.39 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $9.81 | $10.43 | $9.81 | $10.43 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $9.89 | $10.32 | $9.83 | $10.32 | 0 |
| Apr 29, 2013 – May 3, 2013 | $9.89 | $10.50 | $9.89 | $10.50 | 0 |
| May 6, 2013 – May 10, 2013 | $10.05 | $10.71 | $9.92 | $10.71 | 0 |
| May 13, 2013 – May 17, 2013 | $10.71 | $10.71 | $9.98 | $9.98 | 0 |
| May 20, 2013 – May 24, 2013 | $10.07 | $10.55 | $10.05 | $10.55 | 0 |
| May 27, 2013 – May 31, 2013 | $10.35 | $10.87 | $10.35 | $10.87 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $10.87 | $10.87 | $10.05 | $10.11 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $10.07 | $10.65 | $10.07 | $10.17 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $10.14 | $10.77 | $10.14 | $10.26 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $10.35 | $10.87 | $10.35 | $10.87 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $10.87 | $10.91 | $10.87 | $10.91 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $10.91 | $11.23 | $10.55 | $11.23 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $11.23 | $11.56 | $10.55 | $11.56 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $10.88 | $11.42 | $10.54 | $10.54 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $10.55 | $11.23 | $10.54 | $10.54 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $10.54 | $11.53 | $10.54 | $11.27 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $10.70 | $11.30 | $10.70 | $11.30 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $11.30 | $11.30 | $10.54 | $11.07 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $11.07 | $11.27 | $10.55 | $10.56 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $10.55 | $11.20 | $10.55 | $11.20 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $11.20 | $11.23 | $11.20 | $11.23 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $10.57 | $11.10 | $10.57 | $11.10 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $11.10 | $11.10 | $10.57 | $11.10 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $11.10 | $11.10 | $10.58 | $10.82 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $11.36 | $11.36 | $10.70 | $10.70 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $11.23 | $11.23 | $10.64 | $10.70 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $11.23 | $11.36 | $10.64 | $10.85 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $10.85 | $11.43 | $10.85 | $11.43 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $10.88 | $11.53 | $10.88 | $11.53 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $11.53 | $11.53 | $10.83 | $11.37 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $11.37 | $11.37 | $10.91 | $10.91 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $11.50 | $12.34 | $11.20 | $11.63 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $11.21 | $11.82 | $11.21 | $11.82 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $11.24 | $11.35 | $11.21 | $11.35 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $11.92 | $12.25 | $11.54 | $12.25 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $12.25 | $12.25 | $11.70 | $11.85 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $11.85 | $12.45 | $11.85 | $12.45 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $12.45 | $12.45 | $11.94 | $12.16 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $12.77 | $12.87 | $12.25 | $12.35 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $12.35 | $13.16 | $12.35 | $13.16 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $12.57 | $13.16 | $12.47 | $13.10 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $12.94 | $13.92 | $12.60 | $13.92 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $13.92 | $14.02 | $12.78 | $13.10 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $13.75 | $14.06 | $12.79 | $13.82 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $14.51 | $14.51 | $13.71 | $14.40 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $14.40 | $14.40 | $13.51 | $14.18 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $13.75 | $14.31 | $13.51 | $14.31 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $13.69 | $14.16 | $13.49 | $14.16 | 0 |
| Apr 28, 2014 – May 2, 2014 | $14.16 | $14.16 | $13.65 | $13.65 | 0 |
| May 5, 2014 – May 9, 2014 | $13.49 | $14.16 | $13.49 | $14.16 | 0 |
| May 12, 2014 – May 16, 2014 | $14.16 | $14.16 | $13.48 | $13.54 | 0 |
| May 19, 2014 – May 23, 2014 | $13.57 | $14.85 | $13.57 | $14.70 | 0 |
| May 26, 2014 – May 30, 2014 | $15.39 | $15.43 | $14.42 | $15.24 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $15.24 | $15.26 | $14.07 | $14.29 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $14.28 | $14.77 | $13.85 | $14.10 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $13.95 | $14.64 | $13.95 | $14.20 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $14.25 | $15.32 | $14.18 | $15.32 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $14.46 | $15.29 | $14.43 | $15.29 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $15.29 | $15.29 | $14.47 | $14.49 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $15.22 | $15.45 | $14.55 | $15.45 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $15.45 | $15.45 | $14.52 | $14.78 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $14.78 | $15.54 | $14.71 | $15.54 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $15.54 | $15.54 | $14.56 | $15.29 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $15.29 | $15.29 | $14.28 | $14.47 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $15.19 | $15.19 | $14.24 | $14.24 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $14.96 | $14.96 | $14.21 | $14.21 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $14.40 | $15.10 | $14.21 | $14.31 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $14.40 | $14.56 | $14.40 | $14.43 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $15.15 | $15.47 | $14.43 | $15.47 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $14.73 | $15.47 | $14.73 | $15.47 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $14.60 | $15.27 | $14.35 | $15.27 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $14.32 | $15.07 | $14.27 | $15.07 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $15.07 | $15.07 | $14.27 | $14.54 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $14.73 | $15.47 | $14.64 | $15.47 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $15.47 | $15.53 | $14.80 | $15.53 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $15.53 | $15.53 | $14.48 | $15.20 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $14.32 | $15.04 | $14.32 | $15.04 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $14.39 | $14.45 | $14.32 | $14.32 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $15.04 | $15.04 | $14.32 | $15.04 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $14.32 | $15.06 | $14.32 | $15.06 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $14.35 | $15.06 | $14.35 | $15.06 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $15.06 | $15.06 | $14.35 | $15.06 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $15.06 | $15.06 | $14.25 | $14.25 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $14.97 | $14.97 | $14.22 | $14.22 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $14.16 | $14.93 | $14.16 | $14.93 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $14.93 | $14.93 | $14.07 | $14.78 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $14.07 | $14.78 | $13.97 | $14.06 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $14.76 | $14.76 | $13.75 | $13.78 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $14.47 | $14.56 | $13.71 | $14.56 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $13.84 | $14.60 | $13.59 | $13.59 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $14.27 | $14.32 | $14.27 | $14.32 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $14.32 | $14.32 | $13.80 | $13.95 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $14.65 | $14.65 | $13.95 | $14.65 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $13.95 | $14.65 | $13.95 | $13.95 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $13.95 | $14.65 | $13.95 | $14.65 | 0 |
| Apr 27, 2015 – May 1, 2015 | $14.65 | $14.65 | $13.95 | $14.65 | 0 |
| May 4, 2015 – May 8, 2015 | $14.65 | $14.65 | $13.95 | $14.05 | 0 |
| May 11, 2015 – May 15, 2015 | $14.05 | $14.75 | $14.05 | $14.20 | 0 |
| May 18, 2015 – May 22, 2015 | $14.91 | $14.91 | $13.95 | $13.95 | 0 |
| May 25, 2015 – May 29, 2015 | $14.17 | $14.21 | $14.02 | $14.21 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $14.92 | $14.92 | $13.92 | $14.92 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $14.92 | $14.92 | $13.76 | $14.92 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $14.92 | $14.95 | $14.21 | $14.24 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $14.24 | $14.95 | $14.24 | $14.25 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $14.96 | $14.96 | $14.25 | $14.25 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $14.96 | $14.96 | $14.01 | $14.96 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $14.25 | $14.88 | $14.17 | $14.88 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $14.88 | $14.88 | $14.01 | $14.17 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $14.88 | $14.88 | $14.17 | $14.27 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $14.98 | $14.98 | $14.27 | $14.97 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $15.72 | $15.72 | $14.33 | $14.33 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $15.05 | $15.05 | $14.01 | $14.01 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $14.71 | $14.88 | $14.17 | $14.88 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $14.33 | $15.38 | $14.33 | $15.38 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $14.49 | $15.22 | $14.01 | $15.22 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $15.29 | $15.29 | $14.56 | $14.56 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $15.29 | $15.29 | $14.56 | $15.29 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $14.56 | $15.36 | $13.95 | $14.63 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $14.63 | $15.39 | $14.40 | $15.39 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $14.66 | $15.39 | $14.66 | $15.39 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $14.66 | $15.43 | $14.66 | $15.43 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $15.43 | $15.56 | $14.82 | $15.56 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $14.82 | $15.73 | $14.82 | $15.73 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $15.78 | $17.14 | $15.78 | $17.14 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $17.14 | $17.14 | $15.17 | $16.03 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $15.50 | $16.33 | $15.39 | $15.43 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $15.36 | $16.13 | $15.20 | $16.13 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $15.39 | $16.16 | $15.39 | $16.16 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $16.16 | $16.22 | $16.16 | $16.22 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $16.22 | $16.22 | $15.45 | $16.22 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $16.22 | $16.22 | $15.48 | $15.58 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $15.45 | $15.48 | $14.62 | $14.78 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $14.88 | $14.94 | $14.75 | $14.81 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $14.91 | $14.94 | $14.75 | $14.81 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $15.55 | $15.62 | $14.75 | $14.75 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $14.75 | $15.62 | $14.75 | $15.62 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $14.75 | $15.66 | $14.75 | $15.59 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $15.59 | $15.68 | $14.81 | $15.55 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $15.55 | $15.85 | $14.97 | $15.72 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $15.72 | $15.85 | $14.81 | $14.81 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $15.55 | $15.55 | $14.81 | $15.55 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $15.55 | $15.75 | $14.88 | $15.75 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $14.91 | $16.26 | $14.91 | $16.26 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $16.26 | $16.26 | $14.98 | $15.92 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $15.01 | $16.09 | $15.01 | $16.09 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $15.49 | $16.26 | $15.42 | $15.42 | 0 |
| May 2, 2016 – May 6, 2016 | $16.19 | $16.21 | $15.44 | $16.21 | 0 |
| May 9, 2016 – May 13, 2016 | $16.21 | $16.21 | $15.10 | $15.86 | 0 |
| May 16, 2016 – May 20, 2016 | $15.86 | $15.92 | $15.14 | $15.92 | 0 |
| May 23, 2016 – May 27, 2016 | $15.33 | $15.50 | $15.33 | $15.49 | 0 |
| May 30, 2016 – Jun 3, 2016 | $15.55 | $16.60 | $15.55 | $15.81 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $15.65 | $16.60 | $15.55 | $16.33 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $16.33 | $16.34 | $15.56 | $16.34 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $15.56 | $16.69 | $15.56 | $16.69 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $16.69 | $16.69 | $15.58 | $15.74 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $16.53 | $16.53 | $15.64 | $15.90 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $15.74 | $16.46 | $15.32 | $15.90 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $15.90 | $16.69 | $15.90 | $16.69 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $16.69 | $16.69 | $15.90 | $15.90 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $15.90 | $17.04 | $15.89 | $17.04 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $17.04 | $17.04 | $15.51 | $16.39 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $16.39 | $16.39 | $16.22 | $16.22 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $17.04 | $17.04 | $16.23 | $17.04 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $16.24 | $17.04 | $16.23 | $17.04 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $16.23 | $16.82 | $16.02 | $16.82 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $16.23 | $17.04 | $16.00 | $16.83 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $16.83 | $16.92 | $16.43 | $16.43 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $17.25 | $17.25 | $16.31 | $17.12 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $17.12 | $17.12 | $16.31 | $16.31 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $17.12 | $17.12 | $15.98 | $15.99 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $16.02 | $17.12 | $16.02 | $17.12 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $16.44 | $18.91 | $16.44 | $18.91 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $19.85 | $19.86 | $18.91 | $19.86 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $19.86 | $19.86 | $17.29 | $18.15 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $17.61 | $18.50 | $17.35 | $17.35 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $17.62 | $18.50 | $17.02 | $17.48 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $17.47 | $18.39 | $17.47 | $18.39 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $18.39 | $18.68 | $18.39 | $18.68 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $18.64 | $19.58 | $17.86 | $18.67 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $18.35 | $19.47 | $18.35 | $19.47 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $18.36 | $19.47 | $18.36 | $19.14 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $19.27 | $20.30 | $19.27 | $20.30 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $19.53 | $20.64 | $19.53 | $20.64 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $19.66 | $20.64 | $19.66 | $19.66 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $20.64 | $20.64 | $19.56 | $20.54 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $19.66 | $21.13 | $19.66 | $20.99 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $19.56 | $20.99 | $19.56 | $19.66 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $19.67 | $20.15 | $19.67 | $20.15 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $20.15 | $21.16 | $19.70 | $19.79 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $20.78 | $20.92 | $19.70 | $20.92 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $19.99 | $20.99 | $19.99 | $20.90 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $21.95 | $21.95 | $20.41 | $20.41 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $21.42 | $22.36 | $21.29 | $22.36 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $22.36 | $23.04 | $21.06 | $21.16 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| May 1, 2017 – May 5, 2017 | $22.22 | $23.04 | $22.22 | $22.38 | 0 |
| May 8, 2017 – May 12, 2017 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| May 15, 2017 – May 19, 2017 | $23.50 | $23.50 | $21.82 | $22.91 | 0 |
| May 22, 2017 – May 26, 2017 | $21.69 | $22.81 | $21.20 | $22.81 | 0 |
| May 29, 2017 – Jun 2, 2017 | $21.72 | $22.81 | $21.40 | $21.89 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $22.06 | $22.98 | $21.72 | $22.98 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $21.89 | $23.15 | $21.72 | $23.15 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $23.70 | $32.92 | $23.70 | $25.02 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $25.02 | $26.33 | $22.18 | $25.47 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $25.47 | $25.47 | $22.47 | $24.81 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $24.81 | $24.81 | $22.83 | $22.91 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $22.93 | $22.93 | $22.28 | $22.80 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $23.95 | $24.12 | $22.87 | $24.12 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $23.03 | $26.34 | $23.03 | $26.34 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $26.34 | $26.34 | $23.47 | $24.64 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $23.30 | $24.64 | $23.17 | $24.64 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $23.50 | $23.63 | $23.36 | $23.63 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $23.36 | $23.63 | $23.36 | $23.63 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $24.81 | $25.06 | $23.57 | $25.06 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $23.75 | $24.88 | $23.63 | $24.85 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $23.66 | $24.92 | $23.66 | $24.85 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $24.85 | $25.16 | $23.73 | $23.83 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $25.02 | $25.44 | $24.06 | $24.06 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $24.06 | $25.26 | $24.06 | $24.25 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $25.46 | $25.46 | $24.10 | $24.30 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $25.51 | $26.49 | $24.39 | $26.49 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $25.32 | $26.49 | $25.23 | $26.49 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $26.49 | $26.84 | $25.56 | $26.84 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $25.54 | $26.90 | $25.54 | $25.59 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $25.59 | $27.03 | $25.59 | $27.03 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $25.89 | $27.18 | $25.58 | $25.89 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $25.73 | $27.01 | $25.73 | $26.46 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $25.73 | $27.45 | $25.73 | $27.45 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $26.72 | $27.88 | $25.62 | $27.88 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $26.22 | $26.34 | $25.66 | $26.03 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $26.03 | $27.33 | $26.03 | $26.03 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $27.33 | $27.68 | $26.32 | $26.53 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $27.85 | $27.86 | $26.53 | $27.86 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $27.86 | $28.14 | $26.23 | $26.70 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $26.53 | $27.72 | $26.36 | $26.36 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $26.39 | $26.40 | $26.39 | $26.39 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $27.72 | $27.72 | $26.36 | $26.67 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $26.70 | $28.03 | $26.70 | $26.86 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $28.20 | $28.20 | $26.77 | $27.20 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $27.36 | $29.43 | $27.20 | $29.43 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $29.43 | $29.43 | $27.43 | $27.70 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $27.53 | $28.80 | $27.43 | $28.80 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $29.15 | $30.50 | $28.98 | $29.22 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $30.69 | $30.69 | $29.22 | $30.69 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $29.57 | $30.69 | $29.22 | $29.58 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $31.06 | $31.72 | $29.93 | $30.98 | 0 |
| Apr 30, 2018 – May 4, 2018 | $30.98 | $33.61 | $30.98 | $33.61 | 0 |
| May 7, 2018 – May 11, 2018 | $31.69 | $32.42 | $30.81 | $32.42 | 0 |
| May 14, 2018 – May 18, 2018 | $30.84 | $31.60 | $30.67 | $31.60 | 0 |
| May 21, 2018 – May 25, 2018 | $33.19 | $33.20 | $31.62 | $33.20 | 0 |
| May 28, 2018 – Jun 1, 2018 | $31.44 | $33.02 | $31.44 | $31.76 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $31.90 | $33.83 | $31.70 | $33.83 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $31.87 | $34.51 | $31.87 | $34.51 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $32.96 | $39.19 | $32.96 | $39.19 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $39.19 | $39.41 | $33.15 | $36.39 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $37.00 | $37.10 | $32.93 | $32.93 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $32.96 | $34.94 | $32.93 | $32.97 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $33.28 | $34.97 | $32.97 | $34.97 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $34.97 | $34.97 | $32.93 | $32.93 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $32.96 | $34.20 | $32.07 | $32.57 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $32.58 | $34.20 | $32.50 | $32.57 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $34.20 | $34.20 | $32.57 | $32.75 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $32.71 | $34.20 | $32.50 | $32.57 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $32.57 | $34.30 | $32.57 | $34.30 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $34.30 | $34.30 | $32.57 | $34.20 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $34.20 | $34.20 | $32.75 | $32.75 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $34.39 | $34.39 | $32.75 | $32.75 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $32.75 | $34.47 | $32.61 | $32.83 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $34.47 | $34.47 | $32.79 | $34.47 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $32.83 | $34.47 | $32.72 | $34.43 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $32.69 | $34.32 | $32.63 | $32.63 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $32.61 | $33.16 | $31.58 | $33.16 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $33.16 | $33.16 | $30.65 | $32.41 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $30.87 | $32.03 | $30.37 | $30.37 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $30.34 | $31.70 | $29.94 | $31.70 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $30.19 | $30.69 | $29.23 | $30.69 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $28.69 | $29.86 | $27.95 | $27.98 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $27.95 | $28.14 | $27.73 | $27.73 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $27.66 | $28.44 | $26.70 | $26.70 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $26.70 | $28.03 | $24.98 | $24.98 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $24.94 | $25.83 | $24.60 | $24.73 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $24.81 | $25.09 | $24.76 | $25.01 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $25.09 | $27.17 | $25.09 | $27.17 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $27.17 | $27.17 | $25.88 | $27.17 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $27.17 | $27.32 | $26.06 | $26.95 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $28.31 | $28.31 | $26.95 | $27.68 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $27.85 | $29.63 | $27.85 | $29.63 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $28.03 | $29.44 | $27.78 | $27.78 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $29.17 | $29.17 | $27.86 | $28.40 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $28.03 | $28.40 | $28.02 | $28.07 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $29.47 | $29.47 | $28.07 | $29.47 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $29.47 | $29.47 | $27.88 | $28.11 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $27.85 | $29.25 | $27.69 | $29.25 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $28.03 | $29.49 | $27.82 | $29.49 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $28.10 | $29.49 | $28.08 | $28.11 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $29.52 | $29.53 | $28.13 | $29.53 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $29.53 | $29.53 | $28.20 | $28.20 | 0 |
| Apr 29, 2019 – May 3, 2019 | $28.21 | $29.56 | $28.16 | $28.16 | 0 |
| May 6, 2019 – May 10, 2019 | $28.17 | $28.80 | $27.55 | $28.80 | 0 |
| May 13, 2019 – May 17, 2019 | $30.23 | $30.23 | $28.79 | $30.23 | 0 |
| May 20, 2019 – May 24, 2019 | $30.23 | $30.23 | $28.31 | $29.72 | 0 |
| May 27, 2019 – May 31, 2019 | $28.31 | $28.69 | $27.59 | $27.59 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $28.07 | $29.44 | $27.59 | $27.72 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $27.71 | $28.95 | $27.46 | $27.61 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $28.99 | $28.99 | $27.53 | $27.68 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $27.90 | $28.91 | $27.39 | $28.14 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $28.14 | $28.14 | $28.07 | $28.11 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $27.90 | $28.04 | $27.47 | $27.63 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $27.63 | $27.63 | $27.50 | $27.50 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $27.50 | $27.77 | $27.44 | $27.66 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $27.66 | $27.81 | $27.66 | $27.81 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $27.81 | $27.81 | $27.47 | $27.62 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $27.54 | $27.62 | $27.39 | $27.62 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $27.81 | $28.19 | $27.63 | $27.63 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $28.00 | $28.00 | $27.46 | $27.58 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $27.50 | $27.62 | $27.50 | $27.62 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $27.50 | $28.01 | $27.48 | $27.96 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $27.96 | $28.19 | $27.96 | $28.08 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $28.20 | $28.58 | $28.20 | $28.40 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $28.43 | $28.96 | $28.43 | $28.96 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $28.96 | $28.96 | $28.66 | $28.81 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $28.76 | $28.85 | $28.76 | $28.81 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $28.85 | $28.92 | $28.85 | $28.85 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $28.85 | $28.93 | $28.85 | $28.93 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $28.93 | $28.97 | $28.77 | $28.77 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $28.77 | $28.81 | $28.77 | $28.81 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $28.67 | $29.00 | $28.67 | $29.00 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $29.00 | $29.16 | $29.00 | $29.16 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $29.16 | $29.20 | $29.00 | $29.00 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $29.00 | $29.20 | $29.00 | $29.09 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $29.04 | $29.31 | $29.04 | $29.31 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $29.28 | $29.39 | $28.94 | $29.10 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $29.10 | $29.43 | $29.10 | $29.10 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $29.25 | $29.34 | $29.25 | $29.31 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $29.31 | $29.31 | $29.25 | $29.25 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $29.25 | $29.25 | $29.10 | $29.10 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $29.24 | $29.24 | $28.98 | $28.98 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $28.98 | $28.98 | $28.85 | $28.85 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $28.85 | $28.85 | $24.95 | $24.95 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $23.39 | $23.78 | $21.83 | $22.61 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $22.81 | $23.39 | $19.10 | $19.88 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $19.88 | $20.27 | $19.10 | $20.27 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $20.27 | $20.27 | $19.37 | $19.41 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $19.41 | $19.41 | $19.37 | $19.37 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $19.37 | $23.67 | $19.37 | $19.92 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $19.92 | $19.92 | $19.33 | $19.33 | 0 |
| Apr 27, 2020 – May 1, 2020 | $19.72 | $19.92 | $19.64 | $19.72 | 0 |
| May 4, 2020 – May 8, 2020 | $19.72 | $19.72 | $19.53 | $19.56 | 0 |
| May 11, 2020 – May 15, 2020 | $19.56 | $19.88 | $19.56 | $19.72 | 0 |
| May 18, 2020 – May 22, 2020 | $19.55 | $19.55 | $19.03 | $19.13 | 0 |
| May 25, 2020 – May 29, 2020 | $19.13 | $19.72 | $19.13 | $19.13 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $19.13 | $19.72 | $19.13 | $19.72 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $19.33 | $20.00 | $19.33 | $20.00 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $19.72 | $19.80 | $19.72 | $19.72 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $19.84 | $19.92 | $19.84 | $19.92 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $19.92 | $20.16 | $19.92 | $20.16 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $20.16 | $20.24 | $20.16 | $20.24 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $20.24 | $20.24 | $19.64 | $20.16 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $20.16 | $20.24 | $20.01 | $20.01 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $20.16 | $20.16 | $19.82 | $20.16 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $20.16 | $20.36 | $20.16 | $20.36 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $20.36 | $20.36 | $19.66 | $19.96 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $19.68 | $19.96 | $19.56 | $19.96 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $19.96 | $19.96 | $18.96 | $19.45 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $19.56 | $19.56 | $18.96 | $19.16 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $19.16 | $19.80 | $19.16 | $19.76 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $19.76 | $19.84 | $19.39 | $19.39 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $19.39 | $19.39 | $19.01 | $19.01 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $19.63 | $19.63 | $18.92 | $18.99 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $19.07 | $19.30 | $18.87 | $18.87 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $18.87 | $20.03 | $18.83 | $19.59 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $19.47 | $20.42 | $19.27 | $19.27 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $19.27 | $20.36 | $19.19 | $20.36 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $19.72 | $22.46 | $19.49 | $22.22 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $20.53 | $22.63 | $20.53 | $22.59 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $21.81 | $22.22 | $21.49 | $22.22 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $22.02 | $22.02 | $21.66 | $22.02 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $22.27 | $22.27 | $21.65 | $21.86 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $21.90 | $22.26 | $21.90 | $22.18 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $22.15 | $23.49 | $22.15 | $23.29 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $23.29 | $23.90 | $22.88 | $23.90 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $24.02 | $24.10 | $22.88 | $23.29 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $23.29 | $23.78 | $23.29 | $23.78 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $24.19 | $24.19 | $23.69 | $23.94 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $24.03 | $24.19 | $23.74 | $24.02 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $23.86 | $24.10 | $23.30 | $24.10 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $24.11 | $32.68 | $23.33 | $26.14 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $24.59 | $26.13 | $23.78 | $25.49 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $24.51 | $25.33 | $24.51 | $25.11 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $25.91 | $26.39 | $25.58 | $26.39 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $26.37 | $26.41 | $26.37 | $26.41 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $26.41 | $31.97 | $25.05 | $31.97 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $30.45 | $30.45 | $27.23 | $28.05 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $27.67 | $28.04 | $26.82 | $26.90 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $26.83 | $27.64 | $26.61 | $27.52 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $27.23 | $28.08 | $26.22 | $27.23 | 0 |
| May 3, 2021 – May 7, 2021 | $27.11 | $27.69 | $25.98 | $26.78 | 0 |
| May 10, 2021 – May 14, 2021 | $26.41 | $27.72 | $25.05 | $25.75 | 0 |
| May 17, 2021 – May 21, 2021 | $25.74 | $27.24 | $25.74 | $26.41 | 0 |
| May 24, 2021 – May 28, 2021 | $26.41 | $27.39 | $25.95 | $26.77 | 0 |
| May 31, 2021 – Jun 4, 2021 | $27.61 | $27.76 | $26.73 | $27.23 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $27.23 | $27.89 | $26.73 | $27.82 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $27.87 | $31.52 | $27.85 | $30.75 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $30.85 | $32.62 | $30.23 | $31.89 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $30.84 | $33.04 | $30.25 | $32.39 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $32.33 | $32.39 | $31.44 | $32.10 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $31.66 | $32.39 | $31.66 | $32.07 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $31.85 | $33.09 | $31.36 | $31.69 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $31.21 | $31.68 | $30.79 | $31.42 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $30.41 | $32.48 | $29.18 | $31.92 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $31.14 | $31.98 | $31.03 | $31.03 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $31.56 | $32.03 | $30.52 | $31.80 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $31.46 | $31.57 | $30.35 | $31.02 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $31.44 | $31.47 | $30.92 | $30.95 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $30.99 | $31.27 | $30.64 | $31.27 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $31.02 | $31.86 | $30.64 | $31.86 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $31.10 | $31.86 | $30.18 | $30.64 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $30.19 | $30.77 | $28.31 | $29.69 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $29.50 | $30.43 | $28.54 | $29.46 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $29.13 | $30.22 | $28.61 | $29.22 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $28.84 | $29.79 | $28.33 | $29.59 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $29.80 | $30.97 | $29.38 | $29.67 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $29.80 | $31.06 | $29.38 | $30.01 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $30.43 | $31.06 | $30.43 | $30.56 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $30.89 | $31.23 | $30.44 | $31.23 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $31.23 | $31.60 | $28.14 | $30.05 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $30.61 | $30.61 | $28.36 | $28.64 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $28.63 | $30.23 | $28.63 | $30.22 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $30.19 | $30.52 | $28.97 | $30.02 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $29.93 | $32.18 | $29.70 | $30.90 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $30.33 | $32.08 | $29.98 | $32.08 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $31.36 | $31.36 | $30.80 | $30.99 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $30.56 | $31.33 | $30.56 | $31.07 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $30.48 | $31.16 | $30.37 | $31.16 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $31.16 | $31.16 | $30.11 | $30.48 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $30.15 | $30.98 | $30.11 | $30.48 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $30.85 | $30.85 | $30.33 | $30.40 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $30.40 | $31.29 | $30.40 | $30.74 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $30.71 | $30.78 | $29.31 | $29.64 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $29.63 | $33.87 | $28.99 | $29.27 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $29.26 | $30.05 | $28.79 | $29.69 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $29.31 | $30.34 | $29.24 | $30.34 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $30.45 | $30.62 | $29.57 | $30.61 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $30.49 | $30.49 | $29.16 | $29.73 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $29.73 | $30.35 | $29.10 | $29.20 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $29.10 | $29.18 | $28.19 | $28.53 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $28.52 | $30.29 | $28.52 | $30.15 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $29.16 | $30.27 | $29.16 | $29.35 | 0 |
| May 2, 2022 – May 6, 2022 | $29.19 | $29.26 | $28.37 | $28.79 | 0 |
| May 9, 2022 – May 13, 2022 | $28.54 | $29.04 | $27.67 | $28.10 | 0 |
| May 16, 2022 – May 20, 2022 | $28.23 | $28.71 | $27.76 | $27.80 | 0 |
| May 23, 2022 – May 27, 2022 | $28.08 | $28.61 | $27.00 | $27.91 | 0 |
| May 30, 2022 – Jun 3, 2022 | $27.44 | $28.02 | $27.08 | $27.39 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $27.40 | $29.04 | $27.07 | $27.80 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $27.64 | $28.25 | $23.32 | $25.53 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $25.48 | $28.27 | $25.05 | $26.38 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $26.30 | $27.57 | $26.17 | $26.94 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $27.56 | $27.58 | $26.61 | $27.02 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $27.02 | $27.02 | $25.88 | $26.73 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $26.84 | $28.65 | $26.69 | $27.59 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $27.59 | $28.70 | $26.87 | $27.20 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $27.98 | $28.88 | $27.59 | $27.61 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $28.23 | $29.32 | $27.59 | $28.45 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $28.45 | $28.75 | $27.61 | $28.60 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $28.45 | $28.88 | $28.45 | $28.45 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $28.45 | $28.66 | $28.36 | $28.45 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $28.45 | $28.79 | $28.45 | $28.71 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $25.98 | $30.03 | $25.98 | $29.93 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $29.40 | $29.70 | $28.54 | $29.11 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $29.06 | $29.06 | $27.92 | $28.23 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $28.28 | $28.59 | $25.50 | $27.66 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $27.45 | $28.46 | $27.01 | $28.24 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $28.61 | $28.67 | $28.02 | $28.33 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $28.37 | $29.73 | $28.02 | $28.96 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $28.81 | $30.06 | $28.63 | $29.98 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $30.22 | $31.06 | $29.43 | $30.11 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $30.11 | $30.15 | $29.45 | $30.05 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $30.05 | $30.75 | $29.80 | $30.46 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $30.44 | $31.08 | $29.80 | $30.45 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $30.45 | $31.70 | $28.99 | $30.47 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $31.32 | $32.11 | $30.98 | $31.77 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $32.38 | $32.40 | $31.65 | $31.81 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $31.92 | $32.27 | $30.97 | $32.16 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $32.34 | $32.34 | $30.89 | $31.55 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $31.37 | $32.32 | $31.15 | $31.65 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $31.42 | $32.05 | $30.44 | $31.99 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $31.33 | $31.99 | $31.04 | $31.86 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $31.91 | $36.62 | $31.32 | $34.34 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $34.74 | $34.86 | $33.25 | $34.41 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $34.89 | $35.00 | $34.00 | $34.64 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $34.81 | $35.05 | $34.44 | $34.67 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $34.83 | $35.01 | $34.26 | $34.66 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $34.51 | $34.92 | $33.74 | $34.41 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $33.62 | $34.51 | $31.83 | $32.37 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $32.47 | $33.71 | $31.41 | $32.56 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $33.18 | $33.29 | $31.19 | $31.82 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $31.68 | $32.53 | $31.44 | $31.55 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $31.41 | $32.21 | $31.19 | $31.63 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $31.43 | $32.09 | $30.68 | $31.08 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $30.97 | $31.38 | $28.87 | $28.96 | 0 |
| May 1, 2023 – May 5, 2023 | $29.56 | $29.56 | $26.07 | $26.76 | 0 |
| May 8, 2023 – May 12, 2023 | $26.78 | $26.78 | $25.18 | $25.78 | 0 |
| May 15, 2023 – May 19, 2023 | $25.75 | $26.86 | $25.00 | $25.22 | 0 |
| May 22, 2023 – May 26, 2023 | $25.43 | $25.66 | $24.87 | $25.00 | 0 |
| May 29, 2023 – Jun 2, 2023 | $24.86 | $26.21 | $24.15 | $25.79 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $26.00 | $27.18 | $25.16 | $27.15 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $26.98 | $27.71 | $26.70 | $27.02 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $27.23 | $28.09 | $26.92 | $27.88 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $27.67 | $28.98 | $27.67 | $28.76 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $28.71 | $28.72 | $26.98 | $27.58 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $27.36 | $28.32 | $26.95 | $27.16 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $27.04 | $28.71 | $27.02 | $28.39 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $28.61 | $32.47 | $28.18 | $32.32 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $31.94 | $34.43 | $29.17 | $33.54 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $33.92 | $33.94 | $33.10 | $33.81 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $33.80 | $33.80 | $32.29 | $32.47 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $32.59 | $32.59 | $30.49 | $31.04 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $31.56 | $32.28 | $29.50 | $29.95 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $30.21 | $30.21 | $28.29 | $29.05 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $29.44 | $33.14 | $28.02 | $32.62 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $32.71 | $33.62 | $31.38 | $32.44 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $32.24 | $32.43 | $27.12 | $27.43 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $26.47 | $26.65 | $23.31 | $24.33 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $24.13 | $24.52 | $22.56 | $23.49 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $23.98 | $26.90 | $23.55 | $24.99 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $25.14 | $26.93 | $24.40 | $26.54 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $26.92 | $29.19 | $26.04 | $29.19 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $28.76 | $29.37 | $27.60 | $28.50 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $28.07 | $32.35 | $26.08 | $32.35 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $31.96 | $32.51 | $30.46 | $31.85 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $31.48 | $33.43 | $30.73 | $33.35 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $31.60 | $34.36 | $31.60 | $33.72 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $33.01 | $39.28 | $32.78 | $37.84 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $36.91 | $37.97 | $34.72 | $34.72 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $34.74 | $36.05 | $31.34 | $31.34 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $32.80 | $33.92 | $31.96 | $32.09 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $33.18 | $33.18 | $30.66 | $30.82 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $30.60 | $31.14 | $30.09 | $30.82 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $30.90 | $32.55 | $29.79 | $31.61 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $31.39 | $31.61 | $28.17 | $28.63 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $28.04 | $28.85 | $25.07 | $27.47 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $27.06 | $30.34 | $26.54 | $29.80 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $29.07 | $29.33 | $26.83 | $27.58 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $28.00 | $28.09 | $26.75 | $27.79 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $27.63 | $28.11 | $26.55 | $26.78 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $26.68 | $27.48 | $26.14 | $27.07 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $27.23 | $28.41 | $26.74 | $27.06 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $27.58 | $28.31 | $26.74 | $27.75 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $27.13 | $27.47 | $26.32 | $26.74 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $27.04 | $27.10 | $23.48 | $23.84 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $24.09 | $25.35 | $22.18 | $22.36 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $22.36 | $24.47 | $22.35 | $23.51 | 0 |
| Apr 29, 2024 – May 3, 2024 | $23.40 | $27.66 | $23.40 | $27.57 | 0 |
| May 6, 2024 – May 10, 2024 | $27.20 | $27.90 | $26.71 | $27.69 | 0 |
| May 13, 2024 – May 17, 2024 | $27.72 | $29.46 | $27.52 | $29.05 | 0 |
| May 20, 2024 – May 24, 2024 | $28.50 | $29.79 | $27.29 | $28.15 | 0 |
| May 27, 2024 – May 31, 2024 | $27.44 | $27.97 | $26.74 | $26.98 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $26.97 | $28.11 | $26.47 | $27.24 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $27.28 | $28.83 | $27.03 | $27.96 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $27.50 | $29.93 | $27.50 | $29.74 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $29.46 | $30.72 | $28.46 | $30.57 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $30.16 | $30.80 | $27.78 | $28.33 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $28.73 | $32.06 | $28.33 | $30.86 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $31.43 | $35.42 | $31.37 | $34.51 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $34.45 | $37.23 | $33.90 | $36.21 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $35.79 | $36.99 | $32.30 | $34.28 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $31.42 | $33.25 | $31.26 | $32.27 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $32.81 | $35.57 | $32.14 | $34.01 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $33.60 | $36.14 | $33.30 | $36.14 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $36.35 | $37.02 | $34.45 | $37.02 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $37.09 | $37.58 | $35.71 | $37.28 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $37.19 | $39.29 | $35.75 | $39.29 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $39.20 | $39.37 | $37.77 | $38.68 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $38.76 | $39.48 | $38.29 | $39.24 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $39.00 | $39.15 | $37.49 | $38.77 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $38.44 | $38.63 | $35.72 | $35.99 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $35.51 | $40.18 | $35.51 | $39.77 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $38.36 | $40.04 | $37.55 | $37.55 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $37.71 | $38.62 | $36.89 | $37.06 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $36.81 | $40.17 | $36.81 | $39.98 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $39.67 | $41.36 | $39.34 | $39.67 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $40.17 | $40.19 | $39.15 | $40.03 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $40.17 | $40.19 | $37.97 | $38.37 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $39.79 | $40.14 | $37.71 | $39.69 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $39.55 | $40.16 | $39.21 | $40.09 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $40.07 | $40.07 | $35.53 | $37.24 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $36.76 | $37.72 | $35.61 | $36.33 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $36.05 | $37.08 | $34.68 | $34.88 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $35.03 | $35.04 | $31.89 | $31.89 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $31.89 | $35.03 | $31.89 | $33.67 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $33.91 | $34.40 | $33.49 | $34.10 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $33.93 | $35.78 | $33.93 | $34.54 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $33.81 | $35.74 | $33.01 | $34.22 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $35.27 | $35.33 | $34.14 | $34.63 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $34.67 | $34.95 | $33.87 | $33.87 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $33.86 | $34.81 | $33.86 | $34.46 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $34.77 | $34.91 | $33.69 | $34.00 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $33.77 | $34.20 | $33.48 | $34.19 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $34.01 | $34.89 | $34.01 | $34.20 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $34.23 | $36.10 | $34.23 | $34.95 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $34.95 | $35.62 | $33.45 | $33.75 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $32.78 | $36.39 | $32.62 | $33.49 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $33.46 | $33.56 | $33.04 | $33.10 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $33.15 | $35.29 | $33.06 | $33.85 | 0 |
| Apr 28, 2025 – May 2, 2025 | $33.70 | $35.86 | $33.28 | $35.72 | 0 |
| May 5, 2025 – May 9, 2025 | $35.25 | $35.88 | $34.34 | $35.21 | 0 |
| May 12, 2025 – May 16, 2025 | $36.33 | $38.71 | $36.33 | $36.75 | 0 |
| May 19, 2025 – May 23, 2025 | $36.73 | $36.73 | $35.10 | $35.62 | 0 |
| May 26, 2025 – May 30, 2025 | $36.12 | $37.50 | $35.32 | $36.05 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $35.59 | $35.96 | $35.25 | $35.61 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $36.49 | $36.79 | $35.32 | $35.32 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $35.45 | $36.19 | $35.21 | $35.33 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $35.35 | $36.14 | $35.29 | $35.34 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $36.21 | $37.17 | $35.54 | $37.17 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $36.29 | $37.35 | $35.48 | $36.33 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $37.15 | $37.23 | $35.49 | $35.49 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $36.49 | $36.92 | $35.84 | $36.19 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $35.95 | $37.11 | $35.32 | $35.32 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $35.43 | $36.69 | $35.32 | $35.60 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $36.05 | $40.10 | $35.37 | $36.71 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $37.96 | $42.36 | $36.54 | $41.25 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $41.86 | $43.34 | $39.45 | $40.53 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $40.13 | $43.41 | $37.22 | $39.30 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $39.30 | $40.49 | $39.03 | $39.98 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $40.14 | $40.45 | $37.65 | $38.97 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $38.96 | $39.47 | $37.46 | $37.68 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $37.25 | $38.27 | $36.34 | $37.06 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $37.50 | $38.22 | $36.81 | $36.81 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $37.40 | $41.10 | $36.82 | $37.79 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $38.66 | $39.49 | $37.45 | $39.19 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $38.90 | $40.58 | $37.87 | $38.74 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $38.44 | $38.99 | $37.65 | $37.99 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $37.78 | $40.12 | $37.78 | $39.33 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $39.31 | $39.31 | $37.45 | $38.46 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $38.33 | $40.66 | $38.04 | $39.90 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $39.90 | $40.87 | $38.40 | $40.00 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $39.99 | $40.95 | $37.45 | $39.59 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $40.29 | $43.36 | $40.29 | $41.67 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $42.79 | $42.79 | $40.17 | $40.17 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $41.62 | $41.62 | $38.43 | $39.00 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $39.63 | $40.50 | $38.33 | $39.49 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $38.88 | $40.50 | $38.63 | $39.33 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $38.88 | $40.54 | $38.43 | $38.87 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $39.31 | $40.21 | $38.43 | $40.21 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $40.96 | $43.22 | $40.57 | $41.31 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $41.73 | $42.59 | $39.42 | $39.56 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $40.21 | $41.57 | $39.77 | $40.19 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $40.54 | $40.87 | $38.21 | $38.39 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $38.32 | $40.01 | $37.42 | $38.73 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $38.13 | $39.17 | $37.04 | $38.38 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $38.66 | $39.67 | $37.73 | $37.81 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $38.42 | $39.52 | $37.84 | $38.15 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $38.69 | $39.27 | $37.82 | $38.06 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $38.48 | $40.95 | $38.03 | $40.16 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $39.82 | $43.10 | $39.82 | $41.37 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $40.72 | $41.53 | $40.59 | $41.53 | 0 |
| Apr 27, 2026 – May 1, 2026 | $41.20 | $42.69 | $40.98 | $42.30 | 0 |
| May 4, 2026 – May 8, 2026 | $41.79 | $48.17 | $41.53 | $43.18 | 0 |
| May 11, 2026 – May 15, 2026 | $43.12 | $43.40 | $41.36 | $41.45 | 0 |
| May 18, 2026 – May 22, 2026 | $42.00 | $43.24 | $42.00 | $42.66 | 0 |
| May 25, 2026 – May 29, 2026 | $42.98 | $43.47 | $42.08 | $43.39 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $42.64 | $42.86 | $39.44 | $42.25 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $42.61 | $45.00 | $42.03 | $45.00 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $45.00 | $45.00 | $43.35 | $44.71 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $44.70 | $46.20 | $43.45 | $45.52 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $47.79 | $47.79 | $44.09 | $44.40 | 0 |
| Jul 6, 2026 – Jul 6, 2026 | $43.05 | $44.55 | $43.05 | $44.38 | |