| Jan 3, 2005 – Jan 7, 2005 | $7.65 | $7.83 | $7.21 | $7.21 | 0 |
| Jan 10, 2005 – Jan 14, 2005 | $7.27 | $7.77 | $7.21 | $7.66 | 0 |
| Jan 17, 2005 – Jan 21, 2005 | $7.45 | $7.77 | $7.44 | $7.62 | 0 |
| Jan 24, 2005 – Jan 28, 2005 | $7.72 | $7.77 | $7.40 | $7.40 | 0 |
| Jan 31, 2005 – Feb 4, 2005 | $7.39 | $7.57 | $6.91 | $6.95 | 0 |
| Feb 7, 2005 – Feb 11, 2005 | $6.99 | $7.65 | $6.82 | $7.34 | 0 |
| Feb 14, 2005 – Feb 18, 2005 | $7.59 | $7.59 | $7.37 | $7.47 | 0 |
| Feb 21, 2005 – Feb 25, 2005 | $7.59 | $7.60 | $7.35 | $7.42 | 0 |
| Feb 28, 2005 – Mar 4, 2005 | $7.41 | $7.90 | $7.41 | $7.74 | 0 |
| Mar 7, 2005 – Mar 11, 2005 | $7.74 | $7.99 | $7.41 | $7.82 | 0 |
| Mar 14, 2005 – Mar 18, 2005 | $7.47 | $7.83 | $7.36 | $7.37 | 0 |
| Mar 21, 2005 – Mar 24, 2005 | $7.41 | $7.66 | $7.27 | $7.54 | 0 |
| Mar 28, 2005 – Apr 1, 2005 | $7.41 | $7.65 | $7.31 | $7.33 | 0 |
| Apr 4, 2005 – Apr 8, 2005 | $7.36 | $7.47 | $7.11 | $7.36 | 0 |
| Apr 11, 2005 – Apr 15, 2005 | $7.43 | $8.24 | $7.27 | $7.85 | 0 |
| Apr 18, 2005 – Apr 22, 2005 | $8.09 | $8.98 | $7.79 | $8.56 | 0 |
| Apr 25, 2005 – Apr 29, 2005 | $8.35 | $8.53 | $7.84 | $7.98 | 0 |
| May 2, 2005 – May 6, 2005 | $7.97 | $8.11 | $7.15 | $7.81 | 0 |
| May 9, 2005 – May 13, 2005 | $7.81 | $8.67 | $7.70 | $8.12 | 0 |
| May 16, 2005 – May 20, 2005 | $8.13 | $8.40 | $8.13 | $8.17 | 0 |
| May 23, 2005 – May 27, 2005 | $8.36 | $8.41 | $8.15 | $8.25 | 0 |
| May 30, 2005 – Jun 3, 2005 | $8.08 | $8.46 | $8.08 | $8.44 | 0 |
| Jun 6, 2005 – Jun 10, 2005 | $8.40 | $8.46 | $8.23 | $8.44 | 0 |
| Jun 13, 2005 – Jun 17, 2005 | $8.29 | $8.64 | $8.29 | $8.55 | 0 |
| Jun 20, 2005 – Jun 24, 2005 | $8.65 | $8.71 | $8.43 | $8.64 | 0 |
| Jun 27, 2005 – Jul 1, 2005 | $8.50 | $8.82 | $8.28 | $8.54 | 0 |
| Jul 4, 2005 – Jul 8, 2005 | $8.69 | $8.74 | $8.42 | $8.66 | 0 |
| Jul 11, 2005 – Jul 15, 2005 | $8.50 | $8.76 | $8.37 | $8.72 | 0 |
| Jul 18, 2005 – Jul 22, 2005 | $8.72 | $9.43 | $8.53 | $9.04 | 0 |
| Jul 25, 2005 – Jul 29, 2005 | $9.06 | $10.41 | $8.99 | $9.71 | 0 |
| Aug 1, 2005 – Aug 5, 2005 | $9.93 | $9.97 | $8.92 | $9.33 | 0 |
| Aug 8, 2005 – Aug 12, 2005 | $9.56 | $9.85 | $9.11 | $9.85 | 0 |
| Aug 15, 2005 – Aug 19, 2005 | $9.95 | $10.05 | $8.94 | $9.13 | 0 |
| Aug 22, 2005 – Aug 26, 2005 | $9.13 | $9.38 | $9.00 | $9.10 | 0 |
| Aug 29, 2005 – Sep 2, 2005 | $9.29 | $9.46 | $9.10 | $9.25 | 0 |
| Sep 5, 2005 – Sep 9, 2005 | $9.30 | $9.58 | $9.20 | $9.54 | 0 |
| Sep 12, 2005 – Sep 16, 2005 | $9.60 | $10.29 | $9.60 | $9.97 | 0 |
| Sep 19, 2005 – Sep 23, 2005 | $10.04 | $10.28 | $9.89 | $10.01 | 0 |
| Sep 26, 2005 – Sep 30, 2005 | $10.24 | $10.66 | $9.98 | $10.28 | 0 |
| Oct 3, 2005 – Oct 7, 2005 | $10.53 | $10.53 | $9.88 | $10.38 | 0 |
| Oct 10, 2005 – Oct 14, 2005 | $10.48 | $10.48 | $8.58 | $8.85 | 0 |
| Oct 17, 2005 – Oct 21, 2005 | $8.97 | $9.65 | $8.89 | $9.44 | 0 |
| Oct 24, 2005 – Oct 28, 2005 | $9.58 | $9.58 | $9.01 | $9.15 | 0 |
| Oct 31, 2005 – Nov 4, 2005 | $9.04 | $9.22 | $8.20 | $8.38 | 0 |
| Nov 7, 2005 – Nov 11, 2005 | $8.29 | $9.16 | $8.26 | $9.16 | 0 |
| Nov 14, 2005 – Nov 18, 2005 | $9.16 | $10.09 | $9.16 | $9.84 | 0 |
| Nov 21, 2005 – Nov 25, 2005 | $9.95 | $10.05 | $9.60 | $9.74 | 0 |
| Nov 28, 2005 – Dec 2, 2005 | $9.77 | $10.62 | $9.63 | $10.01 | 0 |
| Dec 5, 2005 – Dec 9, 2005 | $10.62 | $10.62 | $9.80 | $10.53 | 0 |
| Dec 12, 2005 – Dec 16, 2005 | $10.24 | $10.66 | $9.95 | $10.01 | 0 |
| Dec 19, 2005 – Dec 23, 2005 | $10.25 | $10.39 | $9.98 | $10.00 | 0 |
| Dec 26, 2005 – Dec 30, 2005 | $10.00 | $10.38 | $9.39 | $10.35 | 0 |
| Jan 2, 2006 – Jan 6, 2006 | $10.41 | $10.41 | $9.21 | $10.40 | 0 |
| Jan 9, 2006 – Jan 13, 2006 | $10.41 | $10.51 | $10.02 | $10.41 | 0 |
| Jan 16, 2006 – Jan 20, 2006 | $10.51 | $10.73 | $10.41 | $10.61 | 0 |
| Jan 23, 2006 – Jan 27, 2006 | $10.73 | $11.20 | $10.52 | $10.91 | 0 |
| Jan 30, 2006 – Feb 3, 2006 | $11.13 | $11.13 | $10.72 | $11.12 | 0 |
| Feb 6, 2006 – Feb 10, 2006 | $11.13 | $11.21 | $10.62 | $10.79 | 0 |
| Feb 13, 2006 – Feb 17, 2006 | $11.11 | $11.11 | $10.41 | $10.65 | 0 |
| Feb 20, 2006 – Feb 24, 2006 | $10.76 | $11.07 | $10.21 | $10.55 | 0 |
| Feb 27, 2006 – Mar 3, 2006 | $10.81 | $11.20 | $10.55 | $11.09 | 0 |
| Mar 6, 2006 – Mar 10, 2006 | $11.07 | $11.10 | $10.49 | $10.77 | 0 |
| Mar 13, 2006 – Mar 17, 2006 | $10.60 | $11.08 | $10.53 | $10.97 | 0 |
| Mar 20, 2006 – Mar 24, 2006 | $11.02 | $11.02 | $10.61 | $10.71 | 0 |
| Mar 27, 2006 – Mar 31, 2006 | $10.85 | $10.87 | $10.15 | $10.60 | 0 |
| Apr 3, 2006 – Apr 7, 2006 | $10.61 | $10.75 | $10.07 | $10.47 | 0 |
| Apr 10, 2006 – Apr 13, 2006 | $10.34 | $10.58 | $10.24 | $10.50 | 0 |
| Apr 17, 2006 – Apr 21, 2006 | $10.59 | $10.85 | $10.13 | $10.82 | 0 |
| Apr 24, 2006 – Apr 28, 2006 | $10.87 | $10.94 | $10.59 | $10.77 | 0 |
| May 1, 2006 – May 5, 2006 | $10.87 | $11.48 | $10.73 | $11.28 | 0 |
| May 8, 2006 – May 12, 2006 | $11.45 | $12.68 | $10.88 | $11.55 | 0 |
| May 15, 2006 – May 19, 2006 | $11.34 | $11.74 | $11.06 | $11.38 | 0 |
| May 22, 2006 – May 26, 2006 | $11.38 | $11.40 | $10.84 | $10.88 | 0 |
| May 29, 2006 – Jun 2, 2006 | $11.03 | $11.28 | $10.88 | $11.03 | 0 |
| Jun 5, 2006 – Jun 9, 2006 | $10.93 | $11.31 | $10.20 | $10.28 | 0 |
| Jun 12, 2006 – Jun 16, 2006 | $10.41 | $10.41 | $10.07 | $10.27 | 0 |
| Jun 19, 2006 – Jun 23, 2006 | $10.15 | $10.95 | $9.98 | $10.81 | 0 |
| Jun 26, 2006 – Jun 30, 2006 | $10.66 | $10.74 | $9.68 | $9.69 | 0 |
| Jul 3, 2006 – Jul 7, 2006 | $10.10 | $10.10 | $9.57 | $9.84 | 0 |
| Jul 10, 2006 – Jul 14, 2006 | $9.97 | $10.25 | $9.57 | $9.88 | 0 |
| Jul 17, 2006 – Jul 21, 2006 | $10.07 | $11.36 | $9.84 | $10.78 | 0 |
| Jul 24, 2006 – Jul 28, 2006 | $10.91 | $11.15 | $10.56 | $10.61 | 0 |
| Jul 31, 2006 – Aug 4, 2006 | $10.55 | $11.04 | $10.55 | $10.86 | 0 |
| Aug 7, 2006 – Aug 11, 2006 | $10.69 | $10.74 | $10.50 | $10.74 | 0 |
| Aug 14, 2006 – Aug 18, 2006 | $10.78 | $10.92 | $10.35 | $10.92 | 0 |
| Aug 21, 2006 – Aug 25, 2006 | $10.95 | $10.95 | $10.48 | $10.77 | 0 |
| Aug 28, 2006 – Sep 1, 2006 | $10.91 | $11.76 | $10.79 | $11.76 | 0 |
| Sep 4, 2006 – Sep 8, 2006 | $11.78 | $12.11 | $11.35 | $11.56 | 0 |
| Sep 11, 2006 – Sep 15, 2006 | $11.38 | $12.09 | $11.05 | $11.46 | 0 |
| Sep 18, 2006 – Sep 22, 2006 | $11.29 | $12.16 | $11.05 | $11.87 | 0 |
| Sep 25, 2006 – Sep 29, 2006 | $11.95 | $12.66 | $11.35 | $11.64 | 0 |
| Oct 2, 2006 – Oct 6, 2006 | $11.57 | $12.45 | $11.35 | $11.81 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $11.93 | $12.24 | $11.44 | $11.75 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $11.92 | $12.08 | $11.32 | $11.90 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $12.08 | $12.39 | $11.66 | $12.13 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $12.00 | $12.21 | $11.64 | $11.64 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $11.64 | $11.79 | $11.11 | $11.61 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $11.73 | $12.14 | $11.47 | $11.47 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $11.44 | $11.61 | $11.05 | $11.17 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $11.44 | $11.44 | $10.84 | $10.92 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $11.07 | $11.07 | $10.70 | $10.96 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $11.01 | $11.26 | $10.77 | $11.11 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $11.00 | $11.15 | $10.86 | $11.06 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $11.03 | $11.18 | $11.00 | $11.02 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $11.02 | $11.12 | $10.86 | $11.00 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $11.09 | $11.09 | $10.78 | $10.91 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $11.04 | $11.12 | $10.91 | $11.05 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $11.08 | $11.18 | $10.90 | $11.02 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $11.12 | $11.13 | $10.85 | $10.88 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $10.82 | $11.09 | $10.79 | $11.02 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $11.09 | $11.09 | $10.82 | $10.85 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $10.93 | $11.02 | $10.78 | $11.02 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $10.94 | $11.02 | $10.62 | $10.79 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $10.63 | $10.86 | $10.50 | $10.66 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $10.68 | $10.94 | $10.00 | $10.56 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $10.72 | $10.75 | $10.33 | $10.52 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $10.45 | $10.69 | $10.26 | $10.55 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $10.64 | $10.69 | $10.37 | $10.51 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $10.45 | $10.80 | $10.31 | $10.76 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $10.97 | $11.21 | $10.45 | $11.17 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $11.09 | $11.23 | $10.71 | $10.98 | 0 |
| Apr 30, 2007 – May 4, 2007 | $11.09 | $11.14 | $10.77 | $10.93 | 0 |
| May 7, 2007 – May 11, 2007 | $11.10 | $11.14 | $10.85 | $11.01 | 0 |
| May 14, 2007 – May 18, 2007 | $11.08 | $11.14 | $10.86 | $11.11 | 0 |
| May 21, 2007 – May 25, 2007 | $11.05 | $11.51 | $10.98 | $11.45 | 0 |
| May 28, 2007 – Jun 1, 2007 | $11.30 | $11.42 | $10.87 | $11.32 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $11.17 | $11.46 | $11.17 | $11.26 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $11.15 | $11.28 | $10.84 | $11.26 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $11.43 | $11.43 | $10.64 | $10.80 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $10.96 | $11.09 | $10.70 | $11.09 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $11.21 | $11.25 | $11.03 | $11.13 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $11.21 | $11.25 | $10.84 | $11.17 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $11.19 | $11.19 | $10.83 | $11.06 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $11.18 | $11.18 | $10.69 | $10.69 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $10.95 | $11.04 | $10.62 | $10.87 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $10.93 | $11.50 | $10.48 | $10.94 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $11.17 | $11.29 | $10.45 | $10.66 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $10.80 | $11.10 | $10.56 | $10.92 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $10.76 | $10.97 | $10.57 | $10.77 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $10.87 | $10.91 | $10.59 | $10.61 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $10.69 | $10.85 | $10.59 | $10.62 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $10.62 | $10.74 | $10.43 | $10.68 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $10.62 | $10.76 | $10.50 | $10.60 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $10.52 | $10.89 | $10.49 | $10.75 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $10.62 | $10.88 | $10.52 | $10.77 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $10.86 | $10.86 | $10.57 | $10.58 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $10.61 | $10.67 | $10.50 | $10.57 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $10.48 | $10.69 | $10.18 | $10.34 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $10.38 | $10.38 | $9.80 | $10.28 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $10.07 | $10.44 | $9.92 | $10.22 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $10.22 | $10.54 | $9.93 | $10.41 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $10.39 | $10.48 | $9.95 | $9.99 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $9.93 | $10.17 | $9.89 | $10.17 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $10.05 | $10.20 | $9.75 | $10.06 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $10.07 | $10.07 | $9.72 | $9.91 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $9.77 | $10.28 | $9.76 | $10.24 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $10.32 | $10.32 | $9.66 | $9.93 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $9.12 | $10.05 | $8.99 | $9.89 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $9.71 | $10.32 | $9.51 | $9.92 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $9.70 | $9.82 | $9.35 | $9.73 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $9.75 | $9.92 | $9.35 | $9.88 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $9.85 | $9.88 | $9.35 | $9.64 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $9.73 | $9.73 | $9.35 | $9.46 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $9.43 | $9.66 | $9.35 | $9.58 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $9.59 | $10.08 | $9.36 | $9.84 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $9.80 | $9.81 | $9.35 | $9.57 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $9.48 | $9.61 | $9.34 | $9.55 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $9.35 | $9.85 | $9.33 | $9.63 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $9.73 | $9.74 | $9.43 | $9.64 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $9.65 | $9.96 | $9.43 | $9.64 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $9.50 | $10.31 | $9.46 | $9.99 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $9.84 | $10.37 | $9.52 | $10.14 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $10.22 | $10.54 | $9.92 | $10.24 | 0 |
| Apr 28, 2008 – May 2, 2008 | $10.22 | $10.22 | $9.85 | $9.86 | 0 |
| May 5, 2008 – May 9, 2008 | $9.81 | $9.96 | $9.58 | $9.67 | 0 |
| May 12, 2008 – May 16, 2008 | $9.69 | $9.74 | $9.42 | $9.57 | 0 |
| May 19, 2008 – May 23, 2008 | $9.68 | $9.68 | $9.43 | $9.54 | 0 |
| May 26, 2008 – May 30, 2008 | $9.57 | $9.59 | $9.32 | $9.42 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $9.49 | $9.58 | $9.26 | $9.54 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $9.53 | $10.22 | $9.42 | $10.10 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $9.93 | $10.46 | $9.53 | $9.56 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $9.54 | $9.72 | $9.37 | $9.60 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $9.63 | $9.63 | $9.30 | $9.33 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $9.47 | $9.63 | $9.10 | $9.11 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $9.28 | $9.40 | $9.01 | $9.35 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $9.30 | $9.49 | $8.96 | $9.36 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $9.46 | $9.57 | $9.05 | $9.46 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $9.55 | $9.62 | $9.19 | $9.35 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $9.49 | $9.66 | $9.25 | $9.42 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $9.33 | $9.34 | $8.89 | $9.08 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $9.17 | $9.37 | $8.95 | $9.08 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $9.06 | $9.44 | $9.06 | $9.09 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $9.12 | $9.40 | $9.02 | $9.10 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $9.10 | $9.22 | $8.98 | $9.10 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $9.20 | $9.20 | $8.86 | $8.94 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $8.94 | $8.94 | $4.05 | $8.00 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $7.89 | $7.90 | $6.67 | $7.21 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $7.29 | $8.45 | $7.14 | $7.35 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $7.25 | $7.57 | $6.94 | $7.20 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $7.15 | $7.80 | $6.98 | $7.80 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $7.67 | $7.79 | $6.83 | $7.44 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $7.56 | $7.56 | $6.86 | $7.30 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $7.26 | $7.47 | $6.91 | $6.94 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $6.92 | $7.32 | $6.83 | $7.31 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $7.22 | $7.32 | $6.92 | $7.16 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $7.22 | $7.33 | $7.15 | $7.32 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $7.28 | $7.79 | $7.23 | $7.61 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $7.68 | $7.90 | $7.49 | $7.90 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $7.90 | $8.04 | $7.69 | $8.02 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $8.07 | $8.07 | $7.68 | $7.94 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $8.06 | $8.87 | $7.88 | $8.14 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $8.26 | $8.26 | $7.81 | $7.81 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $7.75 | $8.24 | $7.61 | $7.76 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $7.73 | $7.74 | $7.62 | $7.64 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $7.61 | $8.18 | $7.48 | $8.18 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $8.09 | $8.09 | $7.56 | $7.95 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $7.62 | $7.93 | $7.43 | $7.50 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $7.41 | $7.41 | $6.47 | $6.79 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $6.66 | $7.93 | $6.46 | $7.93 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $7.73 | $8.24 | $7.50 | $7.69 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $7.96 | $8.16 | $7.52 | $8.00 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $7.99 | $8.29 | $7.80 | $8.13 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $8.19 | $8.97 | $8.14 | $8.63 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $8.63 | $9.63 | $8.11 | $8.70 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $9.06 | $9.06 | $8.59 | $8.86 | 0 |
| Apr 27, 2009 – May 1, 2009 | $8.62 | $9.49 | $8.59 | $8.96 | 0 |
| May 4, 2009 – May 8, 2009 | $9.06 | $9.55 | $8.96 | $9.06 | 0 |
| May 11, 2009 – May 15, 2009 | $9.39 | $9.40 | $8.93 | $9.08 | 0 |
| May 18, 2009 – May 22, 2009 | $8.99 | $9.81 | $8.99 | $9.46 | 0 |
| May 25, 2009 – May 29, 2009 | $9.35 | $9.55 | $9.02 | $9.29 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $9.36 | $9.39 | $9.02 | $9.22 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $9.19 | $9.36 | $9.04 | $9.25 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $9.14 | $9.25 | $8.92 | $9.16 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $9.16 | $10.89 | $8.93 | $10.66 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $10.44 | $10.52 | $9.71 | $9.75 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $9.71 | $10.19 | $9.33 | $10.16 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $10.16 | $11.21 | $10.09 | $11.06 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $11.11 | $11.82 | $10.64 | $11.49 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $11.84 | $12.01 | $11.38 | $11.59 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $11.52 | $11.68 | $10.68 | $11.08 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $11.07 | $11.39 | $10.65 | $10.74 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $10.71 | $11.79 | $10.54 | $11.64 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $11.69 | $11.87 | $11.14 | $11.14 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $11.09 | $11.35 | $10.14 | $10.50 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $10.60 | $11.03 | $10.37 | $10.84 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $10.77 | $10.96 | $10.38 | $10.45 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $10.40 | $10.54 | $9.20 | $9.37 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $9.46 | $9.57 | $9.24 | $9.33 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $9.71 | $9.71 | $9.29 | $9.44 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $9.55 | $10.14 | $9.32 | $9.83 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $9.87 | $10.00 | $9.42 | $9.67 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $9.66 | $9.96 | $9.45 | $9.45 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $9.51 | $9.72 | $9.22 | $9.52 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $9.58 | $9.60 | $9.22 | $9.35 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $9.41 | $9.80 | $9.26 | $9.37 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $9.47 | $10.11 | $9.47 | $9.78 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $9.79 | $10.29 | $9.62 | $10.14 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $10.15 | $10.28 | $9.72 | $9.81 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $9.85 | $10.25 | $9.60 | $9.94 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $9.95 | $10.09 | $9.75 | $9.95 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $10.00 | $10.13 | $9.74 | $9.88 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $10.00 | $10.21 | $9.65 | $9.73 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $9.71 | $9.78 | $9.46 | $9.47 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $9.55 | $9.57 | $9.26 | $9.26 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $9.28 | $9.35 | $8.88 | $9.05 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $9.09 | $9.35 | $8.90 | $9.01 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $9.04 | $9.26 | $8.88 | $9.16 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $9.23 | $9.59 | $9.16 | $9.36 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $9.37 | $9.59 | $9.22 | $9.26 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $9.33 | $9.68 | $9.33 | $9.66 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $9.64 | $9.86 | $9.56 | $9.64 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $9.67 | $9.74 | $9.50 | $9.60 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $9.62 | $9.80 | $9.48 | $9.64 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $9.63 | $9.74 | $9.44 | $9.56 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $9.65 | $9.77 | $9.48 | $9.51 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $9.59 | $9.79 | $9.48 | $9.59 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $9.59 | $9.64 | $9.35 | $9.64 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $9.59 | $9.73 | $9.44 | $9.46 | 0 |
| May 3, 2010 – May 7, 2010 | $9.42 | $9.59 | $9.05 | $9.06 | 0 |
| May 10, 2010 – May 14, 2010 | $9.33 | $9.85 | $9.14 | $9.76 | 0 |
| May 17, 2010 – May 21, 2010 | $9.77 | $9.94 | $9.05 | $9.27 | 0 |
| May 24, 2010 – May 28, 2010 | $9.29 | $9.37 | $8.82 | $8.96 | 0 |
| May 31, 2010 – Jun 4, 2010 | $8.92 | $9.43 | $8.91 | $9.07 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $9.12 | $9.37 | $8.98 | $9.37 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $9.44 | $9.63 | $9.13 | $9.60 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $9.63 | $10.73 | $9.40 | $10.73 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $10.34 | $10.49 | $9.68 | $9.68 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $9.85 | $10.03 | $9.64 | $9.97 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $9.99 | $10.06 | $9.45 | $9.45 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $9.50 | $10.29 | $9.30 | $10.28 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $10.30 | $10.39 | $9.98 | $10.27 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $10.38 | $10.46 | $9.86 | $9.98 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $10.08 | $10.08 | $9.37 | $9.38 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $9.37 | $10.20 | $9.37 | $10.02 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $10.09 | $10.77 | $9.76 | $10.76 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $10.66 | $10.88 | $10.27 | $10.54 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $10.54 | $10.63 | $10.11 | $10.26 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $10.38 | $11.06 | $10.08 | $10.97 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $11.02 | $11.13 | $10.79 | $11.13 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $11.16 | $11.47 | $10.96 | $11.25 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $11.19 | $11.45 | $11.05 | $11.24 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $11.18 | $11.70 | $10.91 | $11.45 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $11.51 | $11.72 | $11.06 | $11.09 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $11.20 | $11.32 | $11.02 | $11.07 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $11.13 | $11.40 | $10.85 | $11.29 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $11.28 | $11.36 | $11.04 | $11.07 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $11.15 | $11.37 | $11.08 | $11.29 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $11.31 | $11.40 | $11.10 | $11.28 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $11.26 | $11.36 | $11.05 | $11.33 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $11.37 | $12.39 | $11.27 | $12.32 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $12.38 | $12.58 | $12.16 | $12.37 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $12.40 | $12.54 | $11.70 | $12.10 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $12.21 | $12.58 | $12.08 | $12.18 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $12.20 | $12.33 | $11.42 | $11.53 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $11.55 | $11.97 | $11.36 | $11.83 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $11.85 | $11.99 | $11.30 | $11.34 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $11.39 | $12.04 | $11.31 | $11.33 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $11.44 | $12.19 | $11.39 | $11.77 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $11.76 | $12.23 | $11.76 | $12.11 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $12.14 | $12.31 | $11.94 | $12.17 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $12.01 | $12.10 | $11.86 | $12.06 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $12.17 | $12.17 | $11.27 | $11.54 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $11.71 | $12.16 | $11.27 | $11.60 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $11.54 | $11.66 | $11.21 | $11.57 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $11.69 | $12.19 | $11.66 | $11.79 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $11.86 | $12.41 | $11.86 | $12.25 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $12.32 | $12.49 | $12.06 | $12.06 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $12.07 | $12.28 | $11.72 | $12.25 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $12.16 | $12.38 | $12.02 | $12.28 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $12.23 | $12.57 | $12.13 | $12.39 | 0 |
| May 2, 2011 – May 6, 2011 | $12.47 | $12.54 | $11.85 | $11.89 | 0 |
| May 9, 2011 – May 13, 2011 | $11.90 | $12.40 | $11.88 | $12.12 | 0 |
| May 16, 2011 – May 20, 2011 | $12.10 | $12.12 | $11.64 | $11.83 | 0 |
| May 23, 2011 – May 27, 2011 | $11.68 | $12.34 | $11.68 | $12.28 | 0 |
| May 30, 2011 – Jun 3, 2011 | $12.38 | $12.53 | $11.72 | $11.79 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $11.84 | $12.04 | $11.71 | $11.76 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $11.85 | $12.01 | $11.74 | $11.91 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $11.90 | $12.23 | $11.67 | $11.68 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $11.74 | $11.99 | $11.64 | $11.88 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $11.88 | $12.29 | $11.82 | $12.24 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $12.14 | $12.55 | $12.14 | $12.40 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $12.44 | $12.83 | $12.26 | $12.67 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $12.62 | $12.76 | $12.13 | $12.19 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $12.33 | $12.33 | $11.80 | $11.94 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $11.77 | $12.71 | $11.46 | $12.23 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $12.38 | $12.51 | $11.87 | $12.10 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $12.42 | $12.87 | $12.00 | $12.86 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $12.87 | $12.97 | $12.08 | $12.09 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $12.01 | $12.48 | $11.80 | $11.84 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $11.81 | $12.31 | $11.81 | $12.19 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $11.99 | $12.11 | $11.54 | $11.90 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $11.86 | $12.07 | $11.54 | $11.67 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $11.60 | $12.12 | $11.44 | $11.72 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $11.92 | $12.16 | $11.63 | $12.14 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $12.17 | $12.19 | $11.80 | $12.07 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $12.09 | $12.98 | $12.00 | $12.48 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $12.28 | $12.65 | $11.90 | $12.29 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $12.28 | $12.55 | $11.96 | $12.29 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $12.24 | $12.44 | $12.12 | $12.34 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $12.15 | $12.37 | $11.90 | $11.92 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $12.25 | $12.93 | $12.13 | $12.66 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $12.83 | $12.96 | $12.17 | $12.57 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $12.43 | $12.65 | $12.20 | $12.46 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $12.48 | $12.69 | $12.24 | $12.63 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $12.63 | $12.86 | $12.51 | $12.82 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $12.90 | $13.06 | $12.62 | $12.66 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $12.74 | $12.87 | $12.47 | $12.63 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $12.81 | $12.87 | $12.50 | $12.87 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $12.84 | $13.08 | $12.75 | $12.97 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $12.92 | $13.20 | $12.85 | $13.19 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $13.18 | $13.35 | $12.89 | $12.89 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $13.05 | $13.15 | $12.83 | $13.08 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $13.13 | $13.40 | $13.01 | $13.20 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $13.15 | $13.37 | $12.45 | $12.45 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $12.50 | $12.68 | $12.45 | $12.63 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $12.65 | $12.84 | $12.52 | $12.67 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $12.67 | $12.88 | $12.47 | $12.75 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $12.83 | $13.12 | $12.57 | $12.67 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $12.67 | $12.82 | $12.50 | $12.60 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $12.55 | $12.79 | $12.45 | $12.48 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $12.60 | $12.98 | $12.53 | $12.83 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $12.73 | $13.00 | $12.52 | $13.00 | 0 |
| Apr 30, 2012 – May 4, 2012 | $12.94 | $12.97 | $12.46 | $12.47 | 0 |
| May 7, 2012 – May 11, 2012 | $12.48 | $12.78 | $12.48 | $12.56 | 0 |
| May 14, 2012 – May 18, 2012 | $12.49 | $12.62 | $12.45 | $12.46 | 0 |
| May 21, 2012 – May 25, 2012 | $12.58 | $12.77 | $12.46 | $12.60 | 0 |
| May 28, 2012 – Jun 1, 2012 | $12.60 | $12.66 | $12.40 | $12.41 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $12.43 | $12.75 | $12.41 | $12.73 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $12.73 | $12.80 | $12.53 | $12.69 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $12.60 | $12.82 | $12.54 | $12.82 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $12.65 | $13.21 | $12.62 | $13.21 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $13.20 | $13.33 | $12.92 | $13.32 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $13.34 | $13.38 | $13.16 | $13.32 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $13.36 | $13.58 | $13.25 | $13.41 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $13.33 | $13.48 | $13.08 | $13.45 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $13.43 | $13.57 | $13.14 | $13.51 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $13.56 | $13.60 | $13.09 | $13.21 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $13.19 | $13.43 | $13.07 | $13.42 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $13.42 | $13.47 | $13.06 | $13.24 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $13.32 | $13.38 | $13.04 | $13.04 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $13.03 | $13.19 | $12.99 | $13.12 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $13.17 | $13.60 | $13.10 | $13.28 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $13.29 | $13.65 | $13.21 | $13.45 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $13.46 | $13.75 | $13.40 | $13.64 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $13.72 | $13.75 | $13.44 | $13.51 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $13.48 | $13.53 | $13.16 | $13.25 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $13.41 | $13.41 | $12.94 | $12.99 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $12.94 | $13.20 | $12.91 | $12.92 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $12.92 | $13.07 | $12.65 | $12.65 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $12.65 | $12.93 | $12.57 | $12.83 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $12.74 | $12.80 | $12.46 | $12.48 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $12.59 | $12.83 | $12.54 | $12.77 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $12.73 | $13.01 | $12.71 | $12.96 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $13.00 | $13.01 | $12.76 | $12.83 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $12.83 | $12.99 | $12.70 | $12.92 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $12.91 | $13.28 | $12.86 | $13.12 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $13.08 | $13.21 | $12.93 | $12.98 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $13.02 | $13.61 | $12.97 | $13.50 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $13.49 | $13.64 | $13.34 | $13.48 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $13.50 | $13.86 | $13.50 | $13.71 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $13.75 | $13.84 | $13.53 | $13.72 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $13.71 | $14.25 | $13.71 | $13.97 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $13.89 | $14.28 | $13.87 | $14.27 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $14.24 | $14.28 | $13.88 | $14.00 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $14.02 | $14.40 | $13.99 | $14.40 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $14.42 | $14.42 | $13.75 | $13.99 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $13.93 | $14.41 | $13.93 | $14.22 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $14.21 | $14.31 | $13.85 | $14.26 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $14.12 | $14.24 | $13.98 | $14.06 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $14.05 | $14.29 | $14.00 | $14.19 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $14.13 | $14.19 | $13.78 | $14.07 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $14.08 | $14.29 | $13.88 | $14.28 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $14.25 | $14.28 | $13.48 | $13.70 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $13.67 | $14.10 | $13.51 | $13.85 | 0 |
| Apr 29, 2013 – May 3, 2013 | $13.89 | $14.23 | $13.78 | $14.15 | 0 |
| May 6, 2013 – May 10, 2013 | $14.10 | $14.23 | $13.96 | $14.04 | 0 |
| May 13, 2013 – May 17, 2013 | $13.98 | $14.35 | $13.87 | $14.29 | 0 |
| May 20, 2013 – May 24, 2013 | $14.30 | $14.40 | $13.90 | $14.12 | 0 |
| May 27, 2013 – May 31, 2013 | $14.31 | $14.45 | $13.97 | $14.40 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $14.44 | $14.83 | $14.15 | $14.30 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $14.30 | $14.59 | $14.18 | $14.30 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $14.38 | $14.81 | $14.04 | $14.49 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $14.39 | $14.83 | $14.17 | $14.47 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $14.55 | $15.01 | $14.39 | $14.76 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $14.75 | $16.29 | $14.65 | $15.93 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $16.08 | $16.59 | $15.72 | $16.41 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $16.35 | $16.72 | $15.96 | $16.46 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $16.35 | $16.54 | $15.96 | $16.15 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $16.08 | $16.29 | $15.89 | $16.03 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $16.00 | $16.10 | $14.77 | $14.97 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $14.98 | $15.91 | $14.80 | $15.51 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $15.52 | $15.58 | $14.63 | $14.84 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $15.05 | $15.09 | $14.48 | $14.83 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $14.84 | $15.51 | $14.67 | $15.10 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $15.32 | $16.11 | $14.98 | $16.05 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $15.95 | $16.24 | $15.46 | $15.56 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $15.44 | $15.70 | $15.08 | $15.30 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $15.20 | $15.97 | $15.13 | $15.93 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $15.90 | $16.77 | $15.69 | $16.61 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $16.67 | $16.80 | $15.97 | $16.29 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $16.09 | $16.46 | $15.72 | $15.87 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $15.88 | $16.04 | $15.48 | $15.76 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $15.78 | $15.90 | $15.38 | $15.58 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $15.55 | $16.41 | $15.39 | $16.33 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $16.41 | $16.84 | $16.19 | $16.75 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $16.67 | $16.67 | $15.58 | $16.13 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $15.99 | $16.12 | $15.25 | $15.89 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $15.92 | $16.46 | $15.59 | $16.22 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $16.25 | $16.71 | $16.09 | $16.29 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $16.32 | $16.53 | $15.70 | $15.94 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $16.03 | $16.57 | $15.73 | $16.19 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $16.19 | $16.43 | $15.81 | $16.10 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $16.21 | $16.37 | $15.84 | $15.94 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $16.03 | $16.18 | $15.47 | $15.69 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $15.46 | $15.69 | $15.05 | $15.21 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $15.21 | $15.48 | $14.98 | $15.41 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $15.46 | $15.82 | $15.23 | $15.62 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $15.60 | $15.90 | $15.41 | $15.65 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $15.60 | $16.20 | $15.45 | $15.69 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $15.73 | $16.25 | $15.52 | $15.66 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $15.81 | $16.06 | $15.60 | $15.88 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $15.97 | $16.14 | $15.68 | $15.78 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $15.89 | $16.08 | $15.60 | $15.62 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $15.64 | $16.07 | $15.59 | $15.71 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $15.89 | $16.13 | $15.68 | $16.08 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $16.13 | $16.28 | $15.60 | $15.62 | 0 |
| Apr 28, 2014 – May 2, 2014 | $15.74 | $15.77 | $15.13 | $15.14 | 0 |
| May 5, 2014 – May 9, 2014 | $15.13 | $15.42 | $14.75 | $14.81 | 0 |
| May 12, 2014 – May 16, 2014 | $14.85 | $15.54 | $14.77 | $15.19 | 0 |
| May 19, 2014 – May 23, 2014 | $15.20 | $15.74 | $15.14 | $15.68 | 0 |
| May 26, 2014 – May 30, 2014 | $15.61 | $16.04 | $15.56 | $15.81 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $15.93 | $16.20 | $15.52 | $16.10 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $16.09 | $16.25 | $15.82 | $15.91 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $15.81 | $16.25 | $15.80 | $16.10 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $16.07 | $16.39 | $15.78 | $16.37 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $16.35 | $16.56 | $15.94 | $16.08 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $15.96 | $16.09 | $15.59 | $15.63 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $15.81 | $15.81 | $15.12 | $15.31 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $15.20 | $15.46 | $14.99 | $15.01 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $15.01 | $15.20 | $14.84 | $14.86 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $14.91 | $15.23 | $14.73 | $15.18 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $15.21 | $15.37 | $15.04 | $15.25 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $15.25 | $15.56 | $15.09 | $15.49 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $15.58 | $15.80 | $15.54 | $15.76 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $15.82 | $15.96 | $15.66 | $15.87 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $15.79 | $15.88 | $15.57 | $15.69 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $15.68 | $15.88 | $15.55 | $15.79 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $15.73 | $15.92 | $15.68 | $15.89 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $15.71 | $15.96 | $15.59 | $15.91 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $15.87 | $15.98 | $15.55 | $15.64 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $15.67 | $16.74 | $15.67 | $16.23 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $16.28 | $16.72 | $16.00 | $16.30 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $16.20 | $17.32 | $16.17 | $17.30 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $17.31 | $17.66 | $16.65 | $17.20 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $17.17 | $17.59 | $16.68 | $16.71 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $16.70 | $16.89 | $15.99 | $16.03 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $16.12 | $16.42 | $15.87 | $15.90 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $16.00 | $16.73 | $15.85 | $16.62 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $16.62 | $17.51 | $16.46 | $16.56 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $16.59 | $18.47 | $16.19 | $18.44 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $18.22 | $19.08 | $18.22 | $18.72 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $18.80 | $19.20 | $17.88 | $17.94 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $17.77 | $18.85 | $17.54 | $18.54 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $18.64 | $19.01 | $18.28 | $19.01 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $18.95 | $19.77 | $18.95 | $19.35 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $19.33 | $19.71 | $18.66 | $18.74 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $18.80 | $19.33 | $18.26 | $19.01 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $18.99 | $19.10 | $17.96 | $18.21 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $18.22 | $18.69 | $18.14 | $18.27 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $18.18 | $19.31 | $18.07 | $18.86 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $18.88 | $18.89 | $17.54 | $17.58 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $17.63 | $18.90 | $16.80 | $18.84 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $18.92 | $19.72 | $17.93 | $19.71 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $19.51 | $19.79 | $18.52 | $18.89 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $18.91 | $19.51 | $18.91 | $19.34 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $19.33 | $19.52 | $18.47 | $19.07 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $19.14 | $19.93 | $18.33 | $18.51 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $18.71 | $19.34 | $18.53 | $19.30 | 0 |
| Apr 27, 2015 – May 1, 2015 | $19.27 | $20.70 | $18.81 | $19.57 | 0 |
| May 4, 2015 – May 8, 2015 | $19.56 | $19.86 | $18.39 | $18.55 | 0 |
| May 11, 2015 – May 15, 2015 | $18.55 | $18.80 | $17.97 | $18.34 | 0 |
| May 18, 2015 – May 22, 2015 | $18.29 | $18.58 | $18.05 | $18.13 | 0 |
| May 25, 2015 – May 29, 2015 | $17.93 | $18.01 | $17.53 | $17.81 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $17.90 | $18.07 | $17.21 | $17.58 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $17.57 | $17.63 | $17.29 | $17.35 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $17.30 | $17.90 | $16.96 | $17.59 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $17.58 | $18.03 | $17.41 | $18.01 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $17.90 | $18.01 | $16.60 | $17.06 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $16.90 | $18.04 | $16.86 | $17.89 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $17.89 | $18.22 | $17.53 | $17.65 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $17.74 | $17.74 | $16.80 | $17.06 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $17.04 | $17.25 | $16.88 | $17.12 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $17.08 | $17.17 | $16.06 | $16.16 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $16.20 | $17.12 | $15.80 | $17.02 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $17.02 | $17.12 | $16.42 | $16.74 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $16.30 | $17.11 | $16.26 | $16.93 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $16.78 | $17.39 | $16.53 | $16.79 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $16.98 | $17.15 | $16.71 | $16.97 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $16.98 | $17.61 | $16.85 | $17.61 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $17.64 | $17.94 | $17.36 | $17.65 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $17.66 | $17.77 | $16.91 | $17.40 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $17.46 | $18.46 | $17.46 | $18.27 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $18.38 | $19.27 | $18.16 | $18.94 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $18.96 | $19.18 | $18.18 | $19.00 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $18.90 | $19.17 | $18.20 | $18.72 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $18.70 | $19.14 | $18.32 | $18.72 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $18.72 | $19.17 | $18.29 | $18.31 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $18.25 | $19.07 | $17.91 | $18.84 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $18.93 | $19.26 | $18.78 | $19.23 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $19.22 | $19.55 | $18.98 | $19.51 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $19.66 | $19.81 | $18.52 | $18.54 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $18.64 | $20.28 | $18.43 | $20.05 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $20.20 | $21.00 | $19.97 | $20.80 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $20.85 | $21.66 | $20.23 | $20.26 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $20.30 | $20.49 | $19.53 | $20.06 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $20.22 | $20.46 | $19.33 | $19.93 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $20.24 | $20.40 | $19.53 | $20.23 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $20.18 | $21.67 | $19.91 | $21.67 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $21.51 | $22.65 | $21.34 | $21.71 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $21.73 | $22.93 | $21.53 | $22.57 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $22.80 | $23.10 | $22.50 | $23.07 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $23.24 | $23.38 | $21.69 | $21.87 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $22.09 | $23.07 | $21.71 | $22.85 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $22.81 | $24.41 | $22.36 | $24.01 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $24.12 | $25.31 | $23.54 | $24.46 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $24.36 | $24.56 | $22.90 | $24.23 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $24.26 | $25.32 | $23.80 | $24.90 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $24.92 | $24.99 | $24.10 | $24.77 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $24.86 | $26.43 | $24.64 | $26.22 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $26.22 | $27.28 | $22.91 | $23.47 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $23.53 | $24.72 | $23.44 | $24.22 | 0 |
| May 2, 2016 – May 6, 2016 | $24.31 | $24.66 | $23.28 | $23.92 | 0 |
| May 9, 2016 – May 13, 2016 | $23.72 | $24.21 | $23.57 | $24.07 | 0 |
| May 16, 2016 – May 20, 2016 | $23.94 | $24.16 | $21.68 | $22.27 | 0 |
| May 23, 2016 – May 27, 2016 | $22.30 | $23.17 | $22.08 | $22.49 | 0 |
| May 30, 2016 – Jun 3, 2016 | $22.55 | $24.03 | $21.85 | $23.12 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $23.11 | $24.42 | $22.88 | $24.38 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $24.42 | $25.02 | $24.02 | $24.27 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $24.50 | $25.11 | $22.99 | $25.09 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $24.88 | $26.46 | $24.77 | $25.59 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $25.48 | $25.84 | $24.43 | $25.36 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $25.43 | $25.76 | $24.83 | $25.66 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $25.67 | $26.17 | $24.90 | $25.80 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $25.59 | $26.12 | $25.44 | $25.80 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $25.80 | $25.92 | $24.21 | $24.31 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $24.33 | $24.41 | $23.62 | $24.24 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $24.26 | $24.33 | $22.86 | $23.58 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $23.76 | $24.21 | $23.22 | $23.67 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $23.80 | $23.96 | $22.72 | $23.39 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $23.37 | $24.58 | $22.74 | $22.79 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $22.73 | $24.01 | $22.73 | $24.01 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $23.96 | $25.44 | $23.96 | $25.31 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $25.14 | $25.15 | $24.16 | $24.47 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $24.43 | $24.43 | $23.60 | $23.63 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $23.93 | $24.26 | $23.68 | $23.93 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $23.81 | $26.97 | $23.81 | $26.81 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $26.90 | $27.10 | $25.53 | $25.78 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $25.66 | $26.32 | $24.26 | $24.26 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $24.46 | $26.81 | $24.01 | $26.81 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $26.82 | $28.46 | $24.96 | $28.42 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $28.46 | $30.65 | $28.12 | $30.40 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $30.53 | $31.84 | $29.37 | $29.95 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $30.20 | $32.30 | $29.94 | $32.18 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $32.13 | $32.88 | $31.15 | $31.93 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $31.85 | $32.26 | $31.22 | $31.97 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $31.97 | $32.55 | $31.31 | $31.64 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $31.98 | $32.31 | $30.57 | $30.65 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $30.56 | $30.85 | $29.13 | $29.95 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $30.16 | $30.65 | $29.82 | $30.53 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $30.36 | $31.40 | $29.78 | $30.53 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $30.52 | $30.52 | $28.67 | $28.83 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $28.70 | $28.83 | $27.62 | $28.54 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $28.79 | $29.12 | $28.41 | $28.87 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $29.00 | $30.91 | $28.66 | $30.37 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $30.25 | $30.99 | $29.58 | $30.00 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $29.66 | $29.99 | $27.59 | $28.13 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $28.00 | $29.62 | $27.54 | $29.50 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $29.42 | $29.46 | $28.13 | $28.29 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $28.12 | $29.34 | $28.12 | $29.17 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $29.12 | $29.42 | $28.55 | $28.96 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $28.87 | $29.58 | $28.50 | $28.71 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $28.79 | $31.73 | $28.67 | $31.50 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $31.78 | $33.08 | $30.95 | $31.20 | 0 |
| May 1, 2017 – May 5, 2017 | $31.41 | $32.00 | $28.29 | $28.33 | 0 |
| May 8, 2017 – May 12, 2017 | $28.37 | $28.96 | $27.50 | $27.79 | 0 |
| May 15, 2017 – May 19, 2017 | $27.92 | $28.25 | $26.37 | $26.75 | 0 |
| May 22, 2017 – May 26, 2017 | $26.80 | $28.29 | $26.71 | $27.54 | 0 |
| May 29, 2017 – Jun 2, 2017 | $27.46 | $29.44 | $27.17 | $28.42 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $28.42 | $30.00 | $27.80 | $29.75 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $29.70 | $33.16 | $29.50 | $32.70 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $32.62 | $33.04 | $29.83 | $31.08 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $30.70 | $31.16 | $28.83 | $29.13 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $29.17 | $29.63 | $28.25 | $29.13 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $29.09 | $29.51 | $28.51 | $28.88 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $28.92 | $30.74 | $28.75 | $30.47 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $30.47 | $30.49 | $28.71 | $29.09 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $29.17 | $29.34 | $28.38 | $29.09 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $29.05 | $29.16 | $27.20 | $27.37 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $27.33 | $28.33 | $26.67 | $27.21 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $27.29 | $27.92 | $27.08 | $27.71 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $27.58 | $27.96 | $27.17 | $27.50 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $27.25 | $28.27 | $27.25 | $28.04 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $28.04 | $28.12 | $27.04 | $27.37 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $27.46 | $28.42 | $27.46 | $28.21 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $28.08 | $29.77 | $28.08 | $28.47 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $28.42 | $30.01 | $28.42 | $29.89 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $29.89 | $30.82 | $29.39 | $30.19 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $30.35 | $31.38 | $30.19 | $30.40 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $30.44 | $30.44 | $28.55 | $30.31 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $30.14 | $30.35 | $27.92 | $29.22 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $29.18 | $29.81 | $28.34 | $28.55 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $28.55 | $29.98 | $28.42 | $29.56 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $29.73 | $30.73 | $29.31 | $29.94 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $30.02 | $32.75 | $29.94 | $30.15 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $30.31 | $30.84 | $28.97 | $29.01 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $29.14 | $29.89 | $28.47 | $29.47 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $29.73 | $29.94 | $28.50 | $28.63 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $28.72 | $29.16 | $28.47 | $28.60 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $28.86 | $28.87 | $27.26 | $27.63 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $27.80 | $28.14 | $26.75 | $26.96 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $27.05 | $27.62 | $26.58 | $27.34 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $27.30 | $27.76 | $26.16 | $26.50 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $26.49 | $27.05 | $25.74 | $25.78 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $25.74 | $26.42 | $23.83 | $25.65 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $25.69 | $26.03 | $24.72 | $25.44 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $25.32 | $25.72 | $24.47 | $24.89 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $24.89 | $25.44 | $23.59 | $23.97 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $23.84 | $26.47 | $23.29 | $26.26 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $26.14 | $27.02 | $25.42 | $26.81 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $26.81 | $27.58 | $25.54 | $25.58 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $25.88 | $27.07 | $25.54 | $26.31 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $26.26 | $27.36 | $25.16 | $26.64 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $26.69 | $27.54 | $26.43 | $26.73 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $26.90 | $28.30 | $26.69 | $27.45 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $27.49 | $27.88 | $27.15 | $27.54 | 0 |
| Apr 30, 2018 – May 4, 2018 | $27.65 | $27.87 | $26.94 | $27.62 | 0 |
| May 7, 2018 – May 11, 2018 | $27.58 | $27.87 | $27.07 | $27.49 | 0 |
| May 14, 2018 – May 18, 2018 | $27.49 | $27.60 | $26.08 | $26.86 | 0 |
| May 21, 2018 – May 25, 2018 | $26.90 | $28.13 | $26.90 | $27.92 | 0 |
| May 28, 2018 – Jun 1, 2018 | $27.79 | $28.39 | $27.54 | $27.62 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $27.79 | $27.79 | $26.35 | $26.35 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $26.39 | $27.20 | $26.06 | $26.14 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $26.22 | $27.92 | $26.22 | $27.79 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $27.62 | $28.38 | $27.04 | $27.13 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $27.09 | $28.67 | $27.09 | $28.53 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $28.54 | $28.62 | $27.43 | $27.64 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $27.81 | $27.89 | $26.95 | $27.30 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $27.21 | $27.30 | $26.49 | $26.53 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $26.58 | $26.79 | $24.69 | $24.99 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $25.16 | $25.72 | $25.03 | $25.21 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $25.16 | $26.31 | $24.95 | $26.14 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $26.06 | $26.53 | $25.63 | $25.89 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $25.81 | $26.15 | $25.20 | $25.68 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $25.54 | $26.36 | $25.46 | $26.17 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $26.23 | $26.78 | $25.25 | $25.59 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $25.63 | $26.23 | $24.82 | $25.59 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $25.50 | $26.12 | $25.37 | $26.08 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $26.08 | $26.38 | $25.81 | $26.08 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $26.05 | $27.19 | $25.76 | $26.02 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $26.18 | $27.76 | $25.87 | $27.65 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $27.54 | $27.91 | $26.66 | $26.85 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $26.94 | $27.66 | $26.38 | $27.27 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $27.34 | $27.44 | $26.33 | $26.93 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $26.88 | $28.01 | $26.65 | $27.96 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $27.82 | $28.28 | $27.32 | $27.94 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $28.00 | $28.90 | $27.50 | $28.41 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $28.54 | $28.82 | $27.11 | $27.91 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $27.73 | $30.97 | $27.71 | $30.04 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $30.17 | $30.36 | $26.37 | $26.37 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $26.44 | $28.29 | $25.63 | $27.88 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $27.82 | $27.88 | $26.13 | $27.17 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $26.92 | $27.58 | $26.53 | $27.24 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $27.21 | $27.99 | $26.54 | $27.62 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $27.55 | $28.25 | $26.80 | $27.83 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $27.75 | $28.49 | $27.16 | $28.14 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $28.10 | $29.18 | $27.63 | $29.07 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $29.19 | $29.77 | $28.51 | $29.61 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $29.60 | $31.43 | $29.60 | $31.40 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $31.10 | $31.64 | $29.95 | $31.16 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $31.16 | $31.48 | $29.33 | $29.95 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $30.14 | $31.01 | $29.04 | $29.23 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $29.52 | $30.18 | $28.70 | $29.06 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $29.27 | $30.13 | $28.89 | $29.75 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $29.74 | $29.95 | $28.92 | $29.72 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $29.53 | $29.53 | $28.92 | $29.22 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $29.30 | $29.33 | $28.31 | $28.61 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $28.61 | $29.25 | $27.99 | $28.94 | 0 |
| Apr 29, 2019 – May 3, 2019 | $28.97 | $29.53 | $28.66 | $29.45 | 0 |
| May 6, 2019 – May 10, 2019 | $29.31 | $30.44 | $28.66 | $30.44 | 0 |
| May 13, 2019 – May 17, 2019 | $30.21 | $30.63 | $29.89 | $30.25 | 0 |
| May 20, 2019 – May 24, 2019 | $30.13 | $31.46 | $30.13 | $31.46 | 0 |
| May 27, 2019 – May 31, 2019 | $31.30 | $31.49 | $29.84 | $29.89 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $29.86 | $30.30 | $29.73 | $29.92 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $30.03 | $30.31 | $29.35 | $29.98 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $30.07 | $31.19 | $29.71 | $30.73 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $30.70 | $31.20 | $29.05 | $31.12 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $31.10 | $31.90 | $30.48 | $31.90 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $31.58 | $32.11 | $30.94 | $30.96 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $31.34 | $31.34 | $30.67 | $31.17 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $31.03 | $31.34 | $30.66 | $30.99 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $31.10 | $32.12 | $30.86 | $31.13 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $30.95 | $32.86 | $29.92 | $32.64 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $32.67 | $34.16 | $32.56 | $33.32 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $33.43 | $33.82 | $31.72 | $31.72 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $31.88 | $33.79 | $31.88 | $32.53 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $32.44 | $33.77 | $32.44 | $33.43 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $33.48 | $34.48 | $32.65 | $34.25 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $34.18 | $36.09 | $34.18 | $35.96 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $36.33 | $38.81 | $36.07 | $38.35 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $38.81 | $40.00 | $36.38 | $37.55 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $37.95 | $38.89 | $37.34 | $38.48 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $38.54 | $38.54 | $36.88 | $38.04 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $38.05 | $38.71 | $37.81 | $37.95 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $37.96 | $38.99 | $37.62 | $38.01 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $38.23 | $38.23 | $35.95 | $36.53 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $36.55 | $37.37 | $36.11 | $36.95 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $37.05 | $38.09 | $36.58 | $37.64 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $37.79 | $39.35 | $37.30 | $38.77 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $38.93 | $39.24 | $37.95 | $38.99 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $39.02 | $39.88 | $38.40 | $39.32 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $39.51 | $41.14 | $39.36 | $40.76 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $40.84 | $41.35 | $39.97 | $40.89 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $40.76 | $40.88 | $39.21 | $39.47 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $39.43 | $39.80 | $38.51 | $39.11 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $39.32 | $42.15 | $39.32 | $42.05 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $42.02 | $43.78 | $41.96 | $42.72 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $42.58 | $43.55 | $41.46 | $41.59 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $41.80 | $42.80 | $41.76 | $42.37 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $42.38 | $43.21 | $42.16 | $42.59 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $42.59 | $43.22 | $42.09 | $42.78 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $42.61 | $42.61 | $35.62 | $37.28 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $37.44 | $43.22 | $37.44 | $43.00 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $42.08 | $42.30 | $31.16 | $35.62 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $32.48 | $39.19 | $30.46 | $32.56 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $32.36 | $39.16 | $30.73 | $37.58 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $38.29 | $41.42 | $33.43 | $35.34 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $36.85 | $39.76 | $35.04 | $37.96 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $37.90 | $38.98 | $35.62 | $38.79 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $38.18 | $38.18 | $36.14 | $36.88 | 0 |
| Apr 27, 2020 – May 1, 2020 | $37.30 | $38.64 | $34.82 | $35.76 | 0 |
| May 4, 2020 – May 8, 2020 | $35.61 | $38.31 | $34.97 | $37.82 | 0 |
| May 11, 2020 – May 15, 2020 | $37.61 | $38.17 | $34.91 | $36.14 | 0 |
| May 18, 2020 – May 22, 2020 | $36.86 | $38.38 | $36.07 | $37.92 | 0 |
| May 25, 2020 – May 29, 2020 | $38.97 | $40.35 | $37.95 | $39.14 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $39.04 | $42.28 | $37.95 | $41.30 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $41.45 | $41.53 | $37.41 | $38.56 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $37.92 | $42.32 | $37.09 | $40.89 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $40.59 | $42.44 | $40.23 | $41.90 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $42.35 | $43.58 | $41.37 | $43.25 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $43.57 | $43.58 | $39.49 | $41.01 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $41.22 | $44.25 | $40.64 | $44.19 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $44.54 | $45.38 | $42.49 | $42.89 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $43.01 | $43.61 | $40.10 | $40.98 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $40.96 | $42.66 | $39.45 | $42.57 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $42.57 | $43.37 | $41.08 | $41.64 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $41.78 | $41.93 | $39.95 | $40.40 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $40.74 | $40.86 | $38.85 | $39.71 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $39.81 | $40.65 | $39.16 | $39.52 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $39.39 | $39.88 | $38.05 | $38.24 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $38.22 | $39.30 | $37.59 | $39.00 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $38.55 | $38.59 | $35.91 | $37.05 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $37.28 | $38.68 | $37.28 | $37.93 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $38.04 | $39.16 | $37.57 | $38.73 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $38.90 | $40.51 | $38.89 | $40.20 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $40.43 | $41.19 | $40.00 | $41.12 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $41.02 | $41.02 | $37.10 | $37.55 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $37.96 | $40.11 | $37.73 | $39.02 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $40.30 | $43.27 | $39.12 | $41.04 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $41.90 | $42.84 | $39.89 | $40.97 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $41.36 | $42.35 | $40.48 | $40.91 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $40.84 | $41.58 | $39.92 | $41.36 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $41.54 | $44.21 | $40.85 | $43.84 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $44.00 | $44.00 | $41.23 | $42.00 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $41.58 | $42.51 | $40.04 | $41.97 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $41.91 | $42.55 | $41.13 | $41.58 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $41.16 | $43.71 | $40.20 | $42.68 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $42.57 | $42.57 | $40.78 | $41.15 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $41.33 | $41.44 | $39.66 | $40.78 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $40.67 | $41.04 | $38.56 | $38.76 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $38.97 | $40.84 | $38.82 | $40.00 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $40.15 | $41.00 | $39.22 | $39.90 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $39.67 | $39.68 | $38.25 | $38.31 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $38.35 | $39.70 | $37.28 | $37.28 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $37.87 | $38.90 | $36.46 | $38.32 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $38.52 | $42.96 | $38.52 | $42.92 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $42.84 | $46.01 | $42.83 | $45.95 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $45.44 | $46.50 | $42.68 | $43.15 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $43.17 | $44.16 | $42.81 | $43.83 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $44.02 | $44.87 | $43.01 | $43.52 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $43.70 | $46.72 | $43.70 | $46.57 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $46.50 | $47.04 | $45.12 | $46.22 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $46.21 | $46.44 | $44.22 | $46.27 | 0 |
| May 3, 2021 – May 7, 2021 | $46.16 | $46.41 | $43.29 | $43.92 | 0 |
| May 10, 2021 – May 14, 2021 | $43.91 | $44.32 | $41.88 | $43.54 | 0 |
| May 17, 2021 – May 21, 2021 | $43.54 | $44.12 | $42.51 | $44.08 | 0 |
| May 24, 2021 – May 28, 2021 | $44.12 | $45.51 | $43.66 | $45.10 | 0 |
| May 31, 2021 – Jun 4, 2021 | $45.32 | $45.55 | $44.44 | $45.47 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $45.60 | $47.46 | $45.60 | $47.02 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $46.89 | $47.26 | $42.14 | $42.33 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $43.14 | $44.06 | $41.00 | $41.57 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $41.81 | $42.41 | $40.72 | $41.05 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $41.23 | $41.23 | $39.87 | $40.19 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $40.15 | $43.13 | $40.08 | $42.80 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $42.56 | $43.88 | $41.75 | $42.91 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $42.91 | $43.83 | $42.32 | $43.42 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $43.64 | $45.81 | $43.46 | $44.87 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $45.38 | $45.38 | $43.71 | $44.39 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $44.46 | $46.49 | $44.23 | $46.34 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $46.32 | $46.78 | $45.02 | $45.53 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $45.53 | $48.37 | $45.45 | $47.63 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $47.69 | $47.78 | $44.92 | $45.54 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $45.62 | $45.65 | $38.93 | $40.01 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $39.72 | $40.61 | $38.71 | $39.99 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $39.99 | $40.88 | $39.40 | $39.67 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $39.75 | $41.76 | $39.32 | $41.45 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $41.52 | $42.70 | $41.00 | $41.69 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $41.64 | $43.60 | $41.00 | $43.39 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $43.45 | $44.66 | $42.93 | $43.30 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $43.41 | $44.87 | $42.50 | $44.69 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $44.97 | $44.97 | $43.58 | $44.21 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $44.41 | $44.81 | $43.01 | $43.27 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $43.49 | $44.06 | $41.09 | $41.96 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $42.30 | $43.32 | $41.20 | $42.17 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $42.43 | $44.15 | $42.37 | $42.51 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $42.72 | $45.02 | $42.21 | $44.78 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $44.39 | $44.48 | $43.14 | $43.84 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $43.96 | $45.26 | $43.49 | $45.16 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $44.93 | $45.15 | $42.10 | $42.13 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $41.95 | $42.51 | $40.83 | $41.44 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $41.32 | $41.47 | $40.19 | $40.49 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $40.48 | $41.96 | $39.79 | $40.86 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $40.71 | $41.37 | $38.22 | $39.14 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $38.92 | $39.89 | $38.19 | $38.81 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $38.81 | $39.67 | $38.20 | $39.29 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $39.11 | $40.06 | $38.39 | $39.97 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $39.81 | $42.66 | $39.53 | $42.55 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $42.42 | $43.71 | $39.54 | $39.87 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $39.82 | $41.02 | $39.10 | $39.27 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $39.65 | $41.31 | $39.58 | $40.74 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $40.79 | $41.71 | $38.64 | $39.80 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $39.76 | $40.46 | $38.55 | $39.46 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $39.47 | $39.66 | $37.73 | $37.84 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $37.75 | $39.16 | $36.87 | $37.56 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $37.49 | $37.49 | $35.16 | $35.25 | 0 |
| May 2, 2022 – May 6, 2022 | $35.23 | $36.64 | $34.73 | $35.53 | 0 |
| May 9, 2022 – May 13, 2022 | $35.43 | $36.81 | $35.12 | $36.17 | 0 |
| May 16, 2022 – May 20, 2022 | $35.97 | $37.61 | $35.79 | $36.50 | 0 |
| May 23, 2022 – May 27, 2022 | $36.47 | $37.35 | $35.93 | $36.81 | 0 |
| May 30, 2022 – Jun 3, 2022 | $36.67 | $38.14 | $35.55 | $37.53 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $37.82 | $38.14 | $36.05 | $36.60 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $36.07 | $36.09 | $34.19 | $34.78 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $35.04 | $36.71 | $34.72 | $36.25 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $36.45 | $37.81 | $35.99 | $37.63 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $37.54 | $38.98 | $36.09 | $37.95 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $37.80 | $38.01 | $36.65 | $37.75 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $37.77 | $38.68 | $37.40 | $38.11 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $38.25 | $39.74 | $38.05 | $39.37 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $39.26 | $39.79 | $38.38 | $38.76 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $38.99 | $41.37 | $38.77 | $41.37 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $41.37 | $42.90 | $41.26 | $41.66 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $41.45 | $41.45 | $39.75 | $40.42 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $40.51 | $41.90 | $39.55 | $39.96 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $39.91 | $40.75 | $39.60 | $40.31 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $40.29 | $43.23 | $39.84 | $40.67 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $40.82 | $40.95 | $37.66 | $38.24 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $38.06 | $38.12 | $35.24 | $35.36 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $35.78 | $37.26 | $33.91 | $34.51 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $34.45 | $36.66 | $33.91 | $35.58 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $35.81 | $38.62 | $35.81 | $38.23 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $38.44 | $40.41 | $38.06 | $40.15 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $40.42 | $40.92 | $38.08 | $40.90 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $40.72 | $41.94 | $39.28 | $40.31 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $40.27 | $41.32 | $39.85 | $41.10 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $41.06 | $42.21 | $40.89 | $41.98 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $41.89 | $42.56 | $40.59 | $42.13 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $42.12 | $43.22 | $41.59 | $42.52 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $42.79 | $43.46 | $40.92 | $41.64 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $41.64 | $42.46 | $40.91 | $41.87 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $41.95 | $42.44 | $41.42 | $41.58 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $41.85 | $42.14 | $40.63 | $41.31 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $41.16 | $42.14 | $40.70 | $41.99 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $42.31 | $43.33 | $41.74 | $42.11 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $42.11 | $42.31 | $41.28 | $41.43 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $41.30 | $43.11 | $41.14 | $42.91 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $42.91 | $43.08 | $39.58 | $40.20 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $40.25 | $42.64 | $39.84 | $42.32 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $42.23 | $42.64 | $41.34 | $41.64 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $41.74 | $41.97 | $39.22 | $40.32 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $40.55 | $42.42 | $39.66 | $40.86 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $40.67 | $42.17 | $40.43 | $41.39 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $41.49 | $41.84 | $39.46 | $41.02 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $41.21 | $41.72 | $40.90 | $41.51 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $41.37 | $43.01 | $41.09 | $42.97 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $42.98 | $43.47 | $41.39 | $41.75 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $41.75 | $41.86 | $40.54 | $41.16 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $41.04 | $41.20 | $38.94 | $39.04 | 0 |
| May 1, 2023 – May 5, 2023 | $39.08 | $39.77 | $38.16 | $39.49 | 0 |
| May 8, 2023 – May 12, 2023 | $39.69 | $40.68 | $39.41 | $40.59 | 0 |
| May 15, 2023 – May 19, 2023 | $40.73 | $40.74 | $39.07 | $39.19 | 0 |
| May 22, 2023 – May 26, 2023 | $39.33 | $40.39 | $38.67 | $39.39 | 0 |
| May 29, 2023 – Jun 2, 2023 | $39.27 | $40.20 | $38.63 | $40.02 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $39.89 | $42.35 | $39.49 | $41.71 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $41.54 | $41.73 | $39.30 | $40.62 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $40.42 | $40.78 | $38.56 | $38.92 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $39.00 | $39.56 | $38.21 | $38.51 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $38.53 | $39.04 | $37.40 | $37.49 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $37.41 | $39.95 | $37.14 | $39.34 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $39.30 | $40.44 | $37.79 | $39.81 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $39.74 | $39.76 | $38.05 | $38.40 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $38.35 | $38.90 | $37.56 | $38.23 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $38.33 | $39.15 | $38.04 | $39.06 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $38.91 | $39.65 | $38.50 | $39.07 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $39.10 | $39.49 | $38.18 | $38.66 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $38.81 | $38.93 | $37.62 | $37.68 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $37.64 | $37.97 | $36.97 | $37.66 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $37.67 | $38.68 | $37.38 | $38.06 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $38.00 | $38.23 | $35.90 | $35.90 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $35.88 | $36.52 | $34.74 | $35.17 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $35.04 | $35.33 | $33.88 | $35.29 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $35.25 | $35.76 | $34.39 | $34.46 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $34.71 | $34.81 | $33.34 | $33.42 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $33.38 | $34.08 | $33.06 | $33.59 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $33.46 | $36.23 | $33.06 | $35.52 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $35.69 | $36.51 | $34.03 | $34.27 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $34.08 | $36.98 | $33.93 | $35.70 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $35.59 | $35.89 | $34.69 | $35.88 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $35.89 | $36.40 | $35.27 | $36.33 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $36.47 | $37.18 | $36.25 | $36.79 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $36.65 | $38.42 | $35.64 | $36.04 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $36.04 | $37.12 | $35.71 | $36.28 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $36.43 | $37.41 | $36.10 | $36.42 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $36.30 | $36.85 | $34.83 | $34.91 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $35.17 | $35.83 | $34.18 | $34.78 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $34.88 | $35.11 | $33.29 | $33.81 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $34.00 | $34.99 | $33.29 | $33.58 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $33.42 | $34.53 | $33.33 | $33.95 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $33.76 | $34.72 | $33.38 | $34.52 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $34.56 | $35.28 | $33.38 | $34.55 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $34.24 | $34.97 | $33.38 | $33.60 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $33.54 | $34.26 | $32.98 | $34.02 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $34.01 | $34.34 | $33.25 | $33.64 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $33.51 | $34.59 | $33.40 | $33.82 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $33.68 | $34.44 | $33.24 | $33.62 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $33.76 | $34.60 | $33.40 | $34.40 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $34.62 | $34.69 | $32.68 | $32.87 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $32.87 | $33.68 | $32.06 | $32.29 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $32.42 | $33.32 | $31.60 | $33.26 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $33.51 | $34.04 | $33.29 | $33.55 | 0 |
| Apr 29, 2024 – May 3, 2024 | $33.57 | $35.16 | $33.31 | $35.00 | 0 |
| May 6, 2024 – May 10, 2024 | $35.16 | $36.58 | $34.65 | $36.47 | 0 |
| May 13, 2024 – May 17, 2024 | $36.49 | $37.02 | $36.02 | $36.40 | 0 |
| May 20, 2024 – May 24, 2024 | $36.37 | $36.54 | $34.18 | $34.45 | 0 |
| May 27, 2024 – May 31, 2024 | $34.45 | $35.22 | $33.76 | $35.13 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $35.42 | $35.60 | $34.23 | $34.38 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $34.32 | $35.14 | $33.81 | $34.03 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $33.97 | $34.53 | $33.58 | $34.01 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $34.21 | $35.86 | $34.21 | $35.38 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $35.45 | $35.69 | $34.42 | $35.15 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $35.28 | $38.10 | $34.85 | $37.67 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $37.80 | $39.59 | $37.20 | $38.38 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $38.38 | $40.02 | $37.92 | $39.24 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $39.51 | $39.97 | $37.83 | $39.19 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $38.16 | $38.24 | $35.88 | $36.39 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $36.39 | $37.25 | $35.85 | $36.92 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $36.76 | $37.34 | $36.09 | $36.40 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $36.76 | $37.36 | $36.04 | $37.18 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $37.18 | $37.35 | $36.14 | $36.19 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $36.09 | $37.34 | $35.86 | $37.33 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $37.49 | $37.96 | $36.15 | $36.18 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $36.32 | $36.48 | $35.39 | $35.79 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $35.87 | $36.04 | $34.62 | $34.99 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $34.83 | $34.85 | $33.93 | $34.78 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $34.84 | $36.62 | $34.74 | $36.37 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $36.21 | $36.36 | $34.05 | $34.10 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $34.10 | $34.75 | $33.74 | $33.84 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $33.97 | $36.94 | $33.74 | $35.96 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $35.93 | $36.09 | $33.58 | $34.41 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $34.48 | $34.72 | $33.86 | $34.71 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $34.86 | $35.11 | $34.11 | $34.38 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $34.35 | $34.38 | $32.96 | $33.18 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $33.37 | $33.80 | $32.75 | $33.40 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $33.45 | $33.91 | $31.87 | $32.07 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $31.85 | $32.02 | $31.38 | $31.61 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $31.44 | $32.28 | $31.19 | $31.27 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $31.21 | $31.24 | $29.27 | $29.47 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $29.27 | $30.65 | $28.99 | $30.23 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $30.42 | $30.91 | $28.84 | $29.16 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $29.21 | $30.47 | $29.21 | $29.87 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $29.58 | $30.93 | $29.41 | $30.23 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $30.32 | $31.99 | $30.13 | $31.66 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $31.77 | $32.66 | $31.67 | $31.97 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $32.18 | $32.81 | $30.18 | $31.16 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $31.31 | $33.89 | $31.31 | $33.53 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $33.51 | $34.42 | $32.53 | $33.70 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $33.70 | $33.93 | $32.39 | $32.54 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $32.58 | $33.97 | $31.71 | $33.70 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $33.83 | $34.98 | $33.17 | $33.64 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $33.00 | $33.69 | $31.56 | $33.32 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $33.25 | $34.78 | $33.12 | $34.64 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $34.66 | $35.47 | $33.29 | $33.82 | 0 |
| Apr 28, 2025 – May 2, 2025 | $33.70 | $34.52 | $33.23 | $34.13 | 0 |
| May 5, 2025 – May 9, 2025 | $33.89 | $34.28 | $31.49 | $31.88 | 0 |
| May 12, 2025 – May 16, 2025 | $31.78 | $32.20 | $30.34 | $31.98 | 0 |
| May 19, 2025 – May 23, 2025 | $31.96 | $32.78 | $31.33 | $31.73 | 0 |
| May 26, 2025 – May 30, 2025 | $31.80 | $32.13 | $31.10 | $31.76 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $31.73 | $32.14 | $30.78 | $31.01 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $30.92 | $32.21 | $30.70 | $31.39 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $31.41 | $31.62 | $30.58 | $30.84 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $30.87 | $32.04 | $30.63 | $30.96 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $31.09 | $32.02 | $30.47 | $31.66 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $31.39 | $31.96 | $30.84 | $31.14 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $31.14 | $31.76 | $30.37 | $30.52 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $30.55 | $31.32 | $29.82 | $29.93 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $29.96 | $30.52 | $29.37 | $29.81 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $29.77 | $30.44 | $29.44 | $30.28 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $30.28 | $31.40 | $29.78 | $30.26 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $30.25 | $31.17 | $29.82 | $31.07 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $31.09 | $31.09 | $30.14 | $30.42 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $30.39 | $30.53 | $29.37 | $30.36 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $30.41 | $30.41 | $29.56 | $30.21 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $30.21 | $30.30 | $29.45 | $30.03 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $29.96 | $30.56 | $29.82 | $30.10 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $30.07 | $30.26 | $29.27 | $29.65 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $29.63 | $30.74 | $29.57 | $30.59 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $30.59 | $31.01 | $29.85 | $30.70 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $30.89 | $32.07 | $30.74 | $31.58 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $31.52 | $32.34 | $29.92 | $30.64 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $30.56 | $32.78 | $29.97 | $31.62 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $31.57 | $32.18 | $31.16 | $31.75 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $31.58 | $31.93 | $30.50 | $31.48 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $31.30 | $32.34 | $30.87 | $32.18 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $31.80 | $33.01 | $31.42 | $32.68 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $32.68 | $33.37 | $32.05 | $33.01 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $33.09 | $33.82 | $32.44 | $32.51 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $32.41 | $32.78 | $31.95 | $31.99 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $31.99 | $32.35 | $31.29 | $31.49 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $31.30 | $32.17 | $31.03 | $31.89 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $32.01 | $33.89 | $31.87 | $33.70 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $33.52 | $33.85 | $32.83 | $32.95 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $33.07 | $33.51 | $32.35 | $33.35 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $33.41 | $33.70 | $31.57 | $31.59 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $31.62 | $33.32 | $31.12 | $33.25 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $33.40 | $33.58 | $32.32 | $32.50 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $32.61 | $33.45 | $32.31 | $32.88 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $32.52 | $33.76 | $32.07 | $32.70 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $32.55 | $32.64 | $30.82 | $31.47 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $31.70 | $31.79 | $29.75 | $29.87 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $30.35 | $30.82 | $29.69 | $30.23 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $30.24 | $31.37 | $30.20 | $31.29 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $31.27 | $32.49 | $31.05 | $32.28 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $32.23 | $32.24 | $28.26 | $30.08 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $30.04 | $30.56 | $29.41 | $29.55 | 0 |
| Apr 27, 2026 – May 1, 2026 | $29.85 | $30.16 | $28.72 | $29.15 | 0 |
| May 4, 2026 – May 8, 2026 | $29.33 | $29.68 | $28.53 | $29.62 | 0 |
| May 11, 2026 – May 15, 2026 | $29.73 | $29.93 | $29.00 | $29.08 | 0 |
| May 18, 2026 – May 22, 2026 | $29.15 | $29.97 | $29.06 | $29.87 | 0 |
| May 25, 2026 – May 29, 2026 | $29.87 | $30.29 | $29.59 | $29.90 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $29.69 | $30.43 | $29.33 | $30.28 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $29.94 | $30.57 | $29.43 | $29.74 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $29.70 | $30.01 | $29.18 | $29.31 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $29.15 | $30.67 | $29.15 | $30.53 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $30.45 | $31.62 | $30.21 | $31.42 | 0 |
| Jul 6, 2026 – Jul 6, 2026 | $31.42 | $31.42 | $30.64 | $30.79 | |