TO · AW-UN.TO
A&W Revenue Royalties Income Fund
Programmatic access: InvestorsCraft Valuation API · catalog
Price · as of 2024-10-17
$36.93
Market cap 538.65M
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2005 – Jan 7, 2005 | $3.58 | $3.58 | $3.40 | $3.40 | 42,420 |
| Jan 10, 2005 – Jan 14, 2005 | $3.45 | $3.47 | $3.32 | $3.45 | 54,684 |
| Jan 17, 2005 – Jan 21, 2005 | $3.49 | $3.55 | $3.41 | $3.55 | 34,829 |
| Jan 24, 2005 – Jan 28, 2005 | $3.57 | $3.65 | $3.49 | $3.62 | 68,010 |
| Jan 31, 2005 – Feb 4, 2005 | $3.61 | $3.69 | $3.40 | $3.52 | 40,984 |
| Feb 7, 2005 – Feb 11, 2005 | $3.57 | $3.57 | $3.45 | $3.55 | 53,920 |
| Feb 14, 2005 – Feb 18, 2005 | $3.54 | $3.58 | $3.49 | $3.58 | 61,439 |
| Feb 21, 2005 – Feb 25, 2005 | $3.56 | $3.61 | $3.55 | $3.61 | 63,458 |
| Feb 28, 2005 – Mar 4, 2005 | $3.61 | $3.64 | $3.57 | $3.61 | 43,376 |
| Mar 7, 2005 – Mar 11, 2005 | $3.61 | $3.64 | $3.53 | $3.59 | 51,071 |
| Mar 14, 2005 – Mar 18, 2005 | $3.58 | $3.62 | $3.55 | $3.57 | 52,145 |
| Mar 21, 2005 – Mar 24, 2005 | $3.61 | $3.63 | $3.56 | $3.61 | 17,360 |
| Mar 28, 2005 – Apr 1, 2005 | $3.63 | $3.63 | $3.44 | $3.58 | 53,588 |
| Apr 4, 2005 – Apr 8, 2005 | $3.53 | $3.62 | $3.52 | $3.55 | 26,422 |
| Apr 11, 2005 – Apr 15, 2005 | $3.56 | $3.63 | $3.51 | $3.58 | 40,660 |
| Apr 18, 2005 – Apr 22, 2005 | $3.58 | $3.58 | $3.50 | $3.53 | 20,492 |
| Apr 25, 2005 – Apr 29, 2005 | $3.55 | $3.57 | $3.47 | $3.52 | 62,376 |
| May 2, 2005 – May 6, 2005 | $3.49 | $3.84 | $3.49 | $3.76 | 318,836 |
| May 9, 2005 – May 13, 2005 | $3.82 | $4.08 | $3.82 | $3.94 | 175,918 |
| May 16, 2005 – May 20, 2005 | $4.00 | $4.08 | $3.93 | $3.97 | 175,050 |
| May 23, 2005 – May 27, 2005 | $4.00 | $4.11 | $3.95 | $4.00 | 70,690 |
| May 30, 2005 – Jun 3, 2005 | $3.99 | $4.05 | $3.95 | $4.05 | 51,446 |
| Jun 6, 2005 – Jun 10, 2005 | $4.04 | $4.08 | $3.97 | $4.05 | 53,296 |
| Jun 13, 2005 – Jun 17, 2005 | $4.08 | $4.08 | $3.99 | $4.00 | 59,664 |
| Jun 20, 2005 – Jun 24, 2005 | $4.02 | $4.03 | $3.96 | $3.99 | 43,541 |
| Jun 27, 2005 – Jun 30, 2005 | $4.02 | $4.02 | $3.87 | $3.87 | 42,336 |
| Jul 4, 2005 – Jul 8, 2005 | $3.86 | $3.95 | $3.86 | $3.89 | 102,107 |
| Jul 11, 2005 – Jul 15, 2005 | $3.89 | $3.92 | $3.85 | $3.88 | 36,158 |
| Jul 18, 2005 – Jul 22, 2005 | $3.88 | $3.92 | $3.88 | $3.91 | 50,022 |
| Jul 25, 2005 – Jul 29, 2005 | $3.89 | $4.11 | $3.89 | $4.10 | 44,429 |
| Aug 1, 2005 – Aug 5, 2005 | $4.13 | $4.16 | $4.07 | $4.07 | 19,962 |
| Aug 8, 2005 – Aug 12, 2005 | $4.10 | $4.16 | $3.84 | $4.05 | 25,251 |
| Aug 15, 2005 – Aug 19, 2005 | $4.08 | $4.10 | $4.00 | $4.05 | 22,470 |
| Aug 22, 2005 – Aug 26, 2005 | $4.10 | $4.12 | $4.02 | $4.04 | 31,857 |
| Aug 29, 2005 – Sep 2, 2005 | $4.04 | $4.07 | $3.97 | $3.98 | 25,959 |
| Sep 5, 2005 – Sep 9, 2005 | $3.98 | $4.06 | $3.98 | $4.05 | 29,611 |
| Sep 12, 2005 – Sep 16, 2005 | $4.05 | $4.21 | $3.99 | $4.18 | 54,145 |
| Sep 19, 2005 – Sep 23, 2005 | $4.21 | $4.21 | $3.85 | $3.86 | 98,003 |
| Sep 26, 2005 – Sep 30, 2005 | $3.85 | $4.02 | $3.69 | $3.94 | 83,796 |
| Oct 3, 2005 – Oct 7, 2005 | $3.97 | $3.99 | $3.86 | $3.92 | 53,127 |
| Oct 10, 2005 – Oct 14, 2005 | $3.84 | $3.88 | $3.40 | $3.59 | 164,411 |
| Oct 17, 2005 – Oct 21, 2005 | $3.59 | $3.66 | $3.43 | $3.59 | 101,312 |
| Oct 24, 2005 – Oct 28, 2005 | $3.58 | $3.66 | $3.44 | $3.54 | 89,091 |
| Oct 31, 2005 – Nov 4, 2005 | $3.57 | $3.63 | $3.51 | $3.63 | 46,271 |
| Nov 7, 2005 – Nov 11, 2005 | $3.64 | $3.65 | $3.53 | $3.60 | 79,131 |
| Nov 14, 2005 – Nov 18, 2005 | $3.58 | $3.69 | $3.58 | $3.66 | 65,110 |
| Nov 21, 2005 – Nov 25, 2005 | $3.66 | $4.04 | $3.66 | $3.97 | 50,918 |
| Nov 28, 2005 – Dec 2, 2005 | $3.99 | $4.04 | $3.85 | $3.95 | 34,937 |
| Dec 5, 2005 – Dec 9, 2005 | $4.00 | $4.16 | $3.86 | $4.10 | 121,890 |
| Dec 12, 2005 – Dec 16, 2005 | $4.14 | $4.19 | $4.07 | $4.11 | 50,740 |
| Dec 19, 2005 – Dec 23, 2005 | $4.18 | $4.23 | $4.09 | $4.19 | 33,784 |
| Dec 26, 2005 – Dec 30, 2005 | $4.25 | $4.25 | $4.18 | $4.24 | 7,968 |
| Jan 2, 2006 – Jan 6, 2006 | $4.25 | $4.26 | $4.18 | $4.21 | 37,591 |
| Jan 9, 2006 – Jan 13, 2006 | $4.25 | $4.32 | $4.19 | $4.32 | 74,285 |
| Jan 16, 2006 – Jan 20, 2006 | $4.32 | $4.42 | $4.26 | $4.39 | 51,987 |
| Jan 23, 2006 – Jan 27, 2006 | $4.35 | $4.54 | $4.30 | $4.50 | 99,501 |
| Jan 30, 2006 – Feb 3, 2006 | $4.53 | $4.55 | $4.44 | $4.55 | 49,696 |
| Feb 6, 2006 – Feb 10, 2006 | $4.55 | $4.55 | $4.37 | $4.50 | 60,011 |
| Feb 13, 2006 – Feb 17, 2006 | $4.51 | $4.54 | $4.43 | $4.47 | 61,285 |
| Feb 20, 2006 – Feb 24, 2006 | $4.45 | $4.64 | $4.40 | $4.63 | 78,673 |
| Feb 27, 2006 – Mar 3, 2006 | $4.57 | $4.67 | $4.54 | $4.66 | 36,155 |
| Mar 6, 2006 – Mar 10, 2006 | $4.66 | $4.81 | $4.61 | $4.75 | 55,569 |
| Mar 13, 2006 – Mar 17, 2006 | $4.86 | $4.92 | $4.72 | $4.88 | 39,027 |
| Mar 20, 2006 – Mar 24, 2006 | $4.80 | $4.92 | $4.69 | $4.69 | 54,184 |
| Mar 27, 2006 – Mar 31, 2006 | $4.69 | $4.84 | $4.58 | $4.69 | 49,164 |
| Apr 3, 2006 – Apr 7, 2006 | $4.81 | $4.81 | $4.69 | $4.75 | 32,243 |
| Apr 10, 2006 – Apr 13, 2006 | $4.69 | $4.72 | $4.59 | $4.68 | 56,669 |
| Apr 17, 2006 – Apr 21, 2006 | $4.69 | $4.72 | $4.59 | $4.69 | 53,137 |
| Apr 24, 2006 – Apr 28, 2006 | $4.69 | $4.69 | $4.58 | $4.64 | 39,312 |
| May 1, 2006 – May 5, 2006 | $4.64 | $4.69 | $4.57 | $4.57 | 52,176 |
| May 8, 2006 – May 12, 2006 | $4.58 | $4.77 | $4.56 | $4.75 | 43,805 |
| May 15, 2006 – May 19, 2006 | $4.67 | $4.90 | $4.67 | $4.77 | 44,446 |
| May 22, 2006 – May 26, 2006 | $4.79 | $4.92 | $4.67 | $4.69 | 23,430 |
| May 29, 2006 – Jun 2, 2006 | $4.72 | $4.86 | $4.68 | $4.79 | 24,912 |
| Jun 5, 2006 – Jun 9, 2006 | $4.71 | $4.87 | $4.71 | $4.84 | 19,863 |
| Jun 12, 2006 – Jun 16, 2006 | $4.92 | $4.99 | $4.72 | $4.87 | 39,886 |
| Jun 19, 2006 – Jun 23, 2006 | $4.74 | $4.86 | $4.63 | $4.63 | 61,755 |
| Jun 26, 2006 – Jun 30, 2006 | $4.70 | $4.70 | $4.40 | $4.61 | 69,121 |
| Jul 3, 2006 – Jul 7, 2006 | $4.71 | $4.77 | $4.61 | $4.74 | 44,146 |
| Jul 10, 2006 – Jul 14, 2006 | $4.74 | $4.95 | $4.74 | $4.85 | 67,374 |
| Jul 17, 2006 – Jul 21, 2006 | $4.89 | $4.95 | $4.87 | $4.95 | 37,599 |
| Jul 24, 2006 – Jul 28, 2006 | $4.95 | $5.16 | $4.89 | $4.98 | 62,949 |
| Jul 31, 2006 – Aug 4, 2006 | $4.96 | $5.17 | $4.94 | $5.11 | 75,489 |
| Aug 7, 2006 – Aug 11, 2006 | $5.25 | $5.35 | $5.10 | $5.21 | 105,546 |
| Aug 14, 2006 – Aug 18, 2006 | $5.26 | $5.26 | $5.09 | $5.16 | 74,633 |
| Aug 21, 2006 – Aug 25, 2006 | $5.15 | $5.22 | $4.99 | $4.99 | 98,398 |
| Aug 28, 2006 – Sep 1, 2006 | $5.00 | $5.09 | $4.92 | $4.99 | 68,299 |
| Sep 4, 2006 – Sep 8, 2006 | $5.02 | $5.09 | $4.93 | $4.98 | 47,418 |
| Sep 11, 2006 – Sep 15, 2006 | $5.05 | $5.05 | $4.87 | $4.94 | 54,256 |
| Sep 18, 2006 – Sep 22, 2006 | $4.94 | $5.09 | $4.92 | $5.05 | 52,244 |
| Sep 25, 2006 – Sep 29, 2006 | $5.05 | $5.25 | $5.02 | $5.22 | 40,438 |
| Oct 2, 2006 – Oct 6, 2006 | $5.25 | $5.45 | $5.18 | $5.44 | 77,703 |
| Oct 9, 2006 – Oct 13, 2006 | $5.46 | $5.52 | $5.38 | $5.38 | 94,156 |
| Oct 16, 2006 – Oct 20, 2006 | $5.37 | $5.74 | $5.36 | $5.74 | 143,806 |
| Oct 23, 2006 – Oct 27, 2006 | $5.75 | $5.85 | $5.65 | $5.74 | 122,962 |
| Oct 30, 2006 – Nov 3, 2006 | $5.65 | $5.68 | $3.98 | $4.34 | 591,545 |
| Nov 6, 2006 – Nov 10, 2006 | $4.57 | $4.75 | $4.18 | $4.25 | 271,039 |
| Nov 13, 2006 – Nov 17, 2006 | $4.28 | $4.29 | $3.65 | $3.87 | 497,625 |
| Nov 20, 2006 – Nov 24, 2006 | $3.93 | $4.45 | $3.91 | $4.45 | 189,709 |
| Nov 27, 2006 – Dec 1, 2006 | $4.49 | $4.49 | $4.24 | $4.27 | 97,217 |
| Dec 4, 2006 – Dec 8, 2006 | $4.22 | $4.34 | $4.13 | $4.32 | 74,572 |
| Dec 11, 2006 – Dec 15, 2006 | $4.23 | $4.29 | $4.14 | $4.25 | 106,993 |
| Dec 18, 2006 – Dec 22, 2006 | $4.24 | $4.27 | $4.12 | $4.13 | 82,910 |
| Dec 25, 2006 – Dec 29, 2006 | $4.15 | $4.19 | $4.02 | $4.06 | 66,362 |
| Jan 1, 2007 – Jan 5, 2007 | $4.03 | $4.07 | $3.98 | $4.06 | 81,009 |
| Jan 8, 2007 – Jan 12, 2007 | $4.03 | $4.30 | $4.03 | $4.30 | 106,354 |
| Jan 15, 2007 – Jan 19, 2007 | $4.29 | $4.52 | $4.26 | $4.41 | 70,115 |
| Jan 22, 2007 – Jan 26, 2007 | $4.42 | $4.52 | $4.36 | $4.49 | 43,618 |
| Jan 29, 2007 – Feb 2, 2007 | $4.53 | $4.56 | $4.49 | $4.55 | 67,983 |
| Feb 5, 2007 – Feb 9, 2007 | $4.53 | $4.86 | $4.51 | $4.71 | 81,235 |
| Feb 12, 2007 – Feb 16, 2007 | $4.74 | $4.74 | $4.61 | $4.67 | 57,805 |
| Feb 19, 2007 – Feb 23, 2007 | $4.69 | $4.77 | $4.60 | $4.69 | 52,110 |
| Feb 26, 2007 – Mar 2, 2007 | $4.61 | $4.68 | $4.45 | $4.59 | 57,767 |
| Mar 5, 2007 – Mar 9, 2007 | $4.56 | $4.63 | $4.40 | $4.56 | 56,229 |
| Mar 12, 2007 – Mar 16, 2007 | $4.63 | $4.67 | $4.49 | $4.50 | 35,297 |
| Mar 19, 2007 – Mar 23, 2007 | $4.51 | $4.64 | $4.44 | $4.51 | 53,611 |
| Mar 26, 2007 – Mar 30, 2007 | $4.51 | $4.52 | $4.38 | $4.42 | 94,309 |
| Apr 2, 2007 – Apr 5, 2007 | $4.36 | $4.46 | $4.36 | $4.42 | 48,159 |
| Apr 9, 2007 – Apr 13, 2007 | $4.43 | $4.51 | $4.39 | $4.46 | 38,182 |
| Apr 16, 2007 – Apr 20, 2007 | $4.44 | $4.53 | $4.43 | $4.50 | 35,942 |
| Apr 23, 2007 – Apr 27, 2007 | $4.50 | $4.55 | $4.47 | $4.53 | 54,018 |
| Apr 30, 2007 – May 4, 2007 | $4.54 | $4.57 | $4.51 | $4.54 | 53,238 |
| May 7, 2007 – May 11, 2007 | $4.55 | $4.67 | $4.55 | $4.65 | 55,251 |
| May 14, 2007 – May 18, 2007 | $4.66 | $4.75 | $4.64 | $4.71 | 44,092 |
| May 21, 2007 – May 25, 2007 | $4.69 | $4.74 | $4.67 | $4.68 | 30,702 |
| May 28, 2007 – Jun 1, 2007 | $4.68 | $4.73 | $4.63 | $4.66 | 61,889 |
| Jun 4, 2007 – Jun 8, 2007 | $4.66 | $4.67 | $4.58 | $4.59 | 238,293 |
| Jun 11, 2007 – Jun 15, 2007 | $4.59 | $4.66 | $4.56 | $4.61 | 37,096 |
| Jun 18, 2007 – Jun 22, 2007 | $4.61 | $4.68 | $4.59 | $4.62 | 69,763 |
| Jun 25, 2007 – Jun 29, 2007 | $4.61 | $4.67 | $4.61 | $4.66 | 46,041 |
| Jul 2, 2007 – Jul 6, 2007 | $4.64 | $4.69 | $4.62 | $4.64 | 30,607 |
| Jul 9, 2007 – Jul 13, 2007 | $4.61 | $4.66 | $4.59 | $4.66 | 33,720 |
| Jul 16, 2007 – Jul 20, 2007 | $4.66 | $4.67 | $4.58 | $4.62 | 41,122 |
| Jul 23, 2007 – Jul 27, 2007 | $4.63 | $4.69 | $4.59 | $4.64 | 41,184 |
| Jul 30, 2007 – Aug 3, 2007 | $4.63 | $4.72 | $4.63 | $4.71 | 27,325 |
| Aug 6, 2007 – Aug 10, 2007 | $4.72 | $4.72 | $4.65 | $4.65 | 22,095 |
| Aug 13, 2007 – Aug 17, 2007 | $4.71 | $4.71 | $4.28 | $4.57 | 36,894 |
| Aug 20, 2007 – Aug 24, 2007 | $4.60 | $4.75 | $4.53 | $4.73 | 41,888 |
| Aug 27, 2007 – Aug 31, 2007 | $4.73 | $4.75 | $4.67 | $4.68 | 59,018 |
| Sep 3, 2007 – Sep 7, 2007 | $4.69 | $4.72 | $4.65 | $4.65 | 32,930 |
| Sep 10, 2007 – Sep 14, 2007 | $4.68 | $4.70 | $4.61 | $4.64 | 29,091 |
| Sep 17, 2007 – Sep 21, 2007 | $4.64 | $4.71 | $4.55 | $4.63 | 59,901 |
| Sep 24, 2007 – Sep 28, 2007 | $4.65 | $4.66 | $4.54 | $4.54 | 81,022 |
| Oct 1, 2007 – Oct 5, 2007 | $4.60 | $4.66 | $4.49 | $4.62 | 56,655 |
| Oct 8, 2007 – Oct 12, 2007 | $4.62 | $4.66 | $4.60 | $4.63 | 31,717 |
| Oct 15, 2007 – Oct 19, 2007 | $4.61 | $4.68 | $4.60 | $4.61 | 80,724 |
| Oct 22, 2007 – Oct 26, 2007 | $4.64 | $4.64 | $4.54 | $4.63 | 52,131 |
| Oct 29, 2007 – Nov 2, 2007 | $4.70 | $4.70 | $4.57 | $4.58 | 83,433 |
| Nov 5, 2007 – Nov 9, 2007 | $4.64 | $4.64 | $4.56 | $4.58 | 49,633 |
| Nov 12, 2007 – Nov 16, 2007 | $4.59 | $4.67 | $4.57 | $4.65 | 55,264 |
| Nov 19, 2007 – Nov 23, 2007 | $4.64 | $4.65 | $4.45 | $4.57 | 72,507 |
| Nov 26, 2007 – Nov 30, 2007 | $4.61 | $4.65 | $4.58 | $4.64 | 42,057 |
| Dec 3, 2007 – Dec 7, 2007 | $4.65 | $4.68 | $4.61 | $4.66 | 21,465 |
| Dec 10, 2007 – Dec 14, 2007 | $4.66 | $4.78 | $4.66 | $4.77 | 27,670 |
| Dec 17, 2007 – Dec 21, 2007 | $4.77 | $4.90 | $4.64 | $4.83 | 55,592 |
| Dec 24, 2007 – Dec 28, 2007 | $4.87 | $4.91 | $4.83 | $4.90 | 15,192 |
| Dec 31, 2007 – Jan 4, 2008 | $4.92 | $5.14 | $4.88 | $5.01 | 35,953 |
| Jan 7, 2008 – Jan 11, 2008 | $5.00 | $5.00 | $4.74 | $4.81 | 24,778 |
| Jan 14, 2008 – Jan 18, 2008 | $4.78 | $4.97 | $4.62 | $4.64 | 66,689 |
| Jan 21, 2008 – Jan 25, 2008 | $4.65 | $4.81 | $4.48 | $4.70 | 71,352 |
| Jan 28, 2008 – Feb 1, 2008 | $4.66 | $4.85 | $4.66 | $4.85 | 42,055 |
| Feb 4, 2008 – Feb 8, 2008 | $4.77 | $4.96 | $4.72 | $4.94 | 34,197 |
| Feb 11, 2008 – Feb 15, 2008 | $4.97 | $5.13 | $4.91 | $5.12 | 36,618 |
| Feb 18, 2008 – Feb 22, 2008 | $4.97 | $5.11 | $4.96 | $5.01 | 32,859 |
| Feb 25, 2008 – Feb 29, 2008 | $4.98 | $5.04 | $4.79 | $4.95 | 36,773 |
| Mar 3, 2008 – Mar 7, 2008 | $4.88 | $5.01 | $4.88 | $4.96 | 30,619 |
| Mar 10, 2008 – Mar 14, 2008 | $5.00 | $5.01 | $4.81 | $4.90 | 53,556 |
| Mar 17, 2008 – Mar 20, 2008 | $4.88 | $4.89 | $4.78 | $4.85 | 26,435 |
| Mar 24, 2008 – Mar 28, 2008 | $4.85 | $4.89 | $4.78 | $4.86 | 30,035 |
| Mar 31, 2008 – Apr 4, 2008 | $4.89 | $4.96 | $4.83 | $4.92 | 42,497 |
| Apr 7, 2008 – Apr 11, 2008 | $4.94 | $5.05 | $4.89 | $5.04 | 49,568 |
| Apr 14, 2008 – Apr 18, 2008 | $5.01 | $5.10 | $5.01 | $5.08 | 34,758 |
| Apr 21, 2008 – Apr 25, 2008 | $5.08 | $5.12 | $5.05 | $5.06 | 41,687 |
| Apr 28, 2008 – May 2, 2008 | $5.19 | $5.20 | $5.05 | $5.20 | 70,601 |
| May 5, 2008 – May 9, 2008 | $5.25 | $5.34 | $5.18 | $5.24 | 198,833 |
| May 12, 2008 – May 16, 2008 | $5.23 | $5.27 | $5.14 | $5.22 | 45,509 |
| May 19, 2008 – May 23, 2008 | $5.18 | $5.23 | $5.15 | $5.19 | 22,409 |
| May 26, 2008 – May 30, 2008 | $5.15 | $5.24 | $5.11 | $5.23 | 38,179 |
| Jun 2, 2008 – Jun 6, 2008 | $5.24 | $5.27 | $5.16 | $5.25 | 33,642 |
| Jun 9, 2008 – Jun 13, 2008 | $5.21 | $5.31 | $5.20 | $5.27 | 32,249 |
| Jun 16, 2008 – Jun 20, 2008 | $5.27 | $5.35 | $5.26 | $5.28 | 20,162 |
| Jun 23, 2008 – Jun 27, 2008 | $5.28 | $5.30 | $5.23 | $5.24 | 20,086 |
| Jun 30, 2008 – Jul 4, 2008 | $5.23 | $5.29 | $5.16 | $5.17 | 74,311 |
| Jul 7, 2008 – Jul 11, 2008 | $5.23 | $5.23 | $5.06 | $5.06 | 29,115 |
| Jul 14, 2008 – Jul 18, 2008 | $5.12 | $5.12 | $4.83 | $4.87 | 50,013 |
| Jul 21, 2008 – Jul 25, 2008 | $4.83 | $4.99 | $4.81 | $4.98 | 64,553 |
| Jul 28, 2008 – Aug 1, 2008 | $4.99 | $5.06 | $4.96 | $5.02 | 42,750 |
| Aug 4, 2008 – Aug 8, 2008 | $5.00 | $5.24 | $4.96 | $5.07 | 31,618 |
| Aug 11, 2008 – Aug 15, 2008 | $5.11 | $5.50 | $5.01 | $5.25 | 68,626 |
| Aug 18, 2008 – Aug 22, 2008 | $5.28 | $5.39 | $5.19 | $5.39 | 28,602 |
| Aug 25, 2008 – Aug 29, 2008 | $5.36 | $5.43 | $5.32 | $5.36 | 76,150 |
| Sep 1, 2008 – Sep 5, 2008 | $5.36 | $5.36 | $5.22 | $5.26 | 43,698 |
| Sep 8, 2008 – Sep 12, 2008 | $5.32 | $5.32 | $5.16 | $5.21 | 41,438 |
| Sep 15, 2008 – Sep 19, 2008 | $5.17 | $5.31 | $4.85 | $4.87 | 92,810 |
| Sep 22, 2008 – Sep 26, 2008 | $4.84 | $5.14 | $4.82 | $5.04 | 91,028 |
| Sep 29, 2008 – Oct 3, 2008 | $4.95 | $4.95 | $4.46 | $4.60 | 51,941 |
| Oct 6, 2008 – Oct 10, 2008 | $4.56 | $4.65 | $3.19 | $3.90 | 149,250 |
| Oct 13, 2008 – Oct 17, 2008 | $4.27 | $4.51 | $4.22 | $4.47 | 71,114 |
| Oct 20, 2008 – Oct 24, 2008 | $4.49 | $4.70 | $4.47 | $4.53 | 118,507 |
| Oct 27, 2008 – Oct 31, 2008 | $4.53 | $4.68 | $4.41 | $4.56 | 81,899 |
| Nov 3, 2008 – Nov 7, 2008 | $4.65 | $4.99 | $4.56 | $4.94 | 47,227 |
| Nov 10, 2008 – Nov 14, 2008 | $4.99 | $4.99 | $4.67 | $4.81 | 34,084 |
| Nov 17, 2008 – Nov 21, 2008 | $4.76 | $4.91 | $4.54 | $4.62 | 41,659 |
| Nov 24, 2008 – Nov 28, 2008 | $4.79 | $4.79 | $4.53 | $4.56 | 75,925 |
| Dec 1, 2008 – Dec 5, 2008 | $4.53 | $4.60 | $4.33 | $4.33 | 58,843 |
| Dec 8, 2008 – Dec 12, 2008 | $4.33 | $4.86 | $4.28 | $4.83 | 45,359 |
| Dec 15, 2008 – Dec 19, 2008 | $4.90 | $4.90 | $4.67 | $4.67 | 24,340 |
| Dec 22, 2008 – Dec 24, 2008 | $4.64 | $4.81 | $4.62 | $4.80 | 14,035 |
| Dec 29, 2008 – Jan 2, 2009 | $4.86 | $4.88 | $4.64 | $4.84 | 13,047 |
| Jan 5, 2009 – Jan 9, 2009 | $4.81 | $4.86 | $4.76 | $4.82 | 28,035 |
| Jan 12, 2009 – Jan 16, 2009 | $4.82 | $5.08 | $4.79 | $4.96 | 53,844 |
| Jan 19, 2009 – Jan 23, 2009 | $4.95 | $4.96 | $4.78 | $4.80 | 23,511 |
| Jan 26, 2009 – Jan 30, 2009 | $4.85 | $4.96 | $4.85 | $4.92 | 38,195 |
| Feb 2, 2009 – Feb 6, 2009 | $4.96 | $5.04 | $4.90 | $5.00 | 73,504 |
| Feb 9, 2009 – Feb 13, 2009 | $5.00 | $5.24 | $5.00 | $5.24 | 27,362 |
| Feb 16, 2009 – Feb 20, 2009 | $5.24 | $5.24 | $5.08 | $5.17 | 28,279 |
| Feb 23, 2009 – Feb 27, 2009 | $5.20 | $5.20 | $4.92 | $5.06 | 31,769 |
| Mar 2, 2009 – Mar 6, 2009 | $5.09 | $5.10 | $4.86 | $5.02 | 41,128 |
| Mar 9, 2009 – Mar 13, 2009 | $5.14 | $5.14 | $4.99 | $5.10 | 51,855 |
| Mar 16, 2009 – Mar 20, 2009 | $5.08 | $5.11 | $4.92 | $5.02 | 42,635 |
| Mar 23, 2009 – Mar 27, 2009 | $5.04 | $5.14 | $5.01 | $5.10 | 49,503 |
| Mar 30, 2009 – Apr 3, 2009 | $5.14 | $5.16 | $5.07 | $5.12 | 27,093 |
| Apr 6, 2009 – Apr 9, 2009 | $5.13 | $5.27 | $5.13 | $5.25 | 26,222 |
| Apr 13, 2009 – Apr 17, 2009 | $5.26 | $5.41 | $5.22 | $5.41 | 21,575 |
| Apr 20, 2009 – Apr 24, 2009 | $5.39 | $5.47 | $5.29 | $5.39 | 24,160 |
| Apr 27, 2009 – May 1, 2009 | $5.39 | $5.61 | $5.36 | $5.53 | 58,223 |
| May 4, 2009 – May 8, 2009 | $5.69 | $5.70 | $5.54 | $5.66 | 83,103 |
| May 11, 2009 – May 15, 2009 | $5.66 | $5.74 | $5.61 | $5.74 | 61,591 |
| May 18, 2009 – May 22, 2009 | $5.70 | $5.76 | $5.69 | $5.73 | 53,147 |
| May 25, 2009 – May 29, 2009 | $5.76 | $5.76 | $5.68 | $5.69 | 31,051 |
| Jun 1, 2009 – Jun 5, 2009 | $5.75 | $5.75 | $5.67 | $5.70 | 42,576 |
| Jun 8, 2009 – Jun 12, 2009 | $5.70 | $5.80 | $5.68 | $5.80 | 37,748 |
| Jun 15, 2009 – Jun 19, 2009 | $5.76 | $5.81 | $5.69 | $5.80 | 45,837 |
| Jun 22, 2009 – Jun 26, 2009 | $5.80 | $5.80 | $5.74 | $5.78 | 42,569 |
| Jun 29, 2009 – Jul 3, 2009 | $5.73 | $5.81 | $5.73 | $5.78 | 33,224 |
| Jul 6, 2009 – Jul 10, 2009 | $5.78 | $5.80 | $5.72 | $5.78 | 69,715 |
| Jul 13, 2009 – Jul 17, 2009 | $5.85 | $5.85 | $5.79 | $5.80 | 29,782 |
| Jul 20, 2009 – Jul 24, 2009 | $5.79 | $5.80 | $5.70 | $5.70 | 70,229 |
| Jul 27, 2009 – Jul 31, 2009 | $5.71 | $5.80 | $5.69 | $5.75 | 53,624 |
| Aug 3, 2009 – Aug 7, 2009 | $5.76 | $5.85 | $5.76 | $5.84 | 33,958 |
| Aug 10, 2009 – Aug 14, 2009 | $5.77 | $5.87 | $5.72 | $5.75 | 86,692 |
| Aug 17, 2009 – Aug 21, 2009 | $5.74 | $5.81 | $5.58 | $5.79 | 67,262 |
| Aug 24, 2009 – Aug 28, 2009 | $5.86 | $5.90 | $5.77 | $5.87 | 44,173 |
| Aug 31, 2009 – Sep 4, 2009 | $5.89 | $5.90 | $5.79 | $5.79 | 52,142 |
| Sep 7, 2009 – Sep 11, 2009 | $5.86 | $5.89 | $5.79 | $5.88 | 44,997 |
| Sep 14, 2009 – Sep 18, 2009 | $5.91 | $5.95 | $5.89 | $5.94 | 37,577 |
| Sep 21, 2009 – Sep 25, 2009 | $5.94 | $5.97 | $5.89 | $5.94 | 45,952 |
| Sep 28, 2009 – Oct 2, 2009 | $5.94 | $5.94 | $5.90 | $5.93 | 37,763 |
| Oct 5, 2009 – Oct 9, 2009 | $5.94 | $6.07 | $5.92 | $5.99 | 65,953 |
| Oct 12, 2009 – Oct 16, 2009 | $6.01 | $6.24 | $5.98 | $6.24 | 53,037 |
| Oct 19, 2009 – Oct 23, 2009 | $6.18 | $6.33 | $6.18 | $6.33 | 62,051 |
| Oct 26, 2009 – Oct 30, 2009 | $6.35 | $6.57 | $6.27 | $6.32 | 97,048 |
| Nov 2, 2009 – Nov 6, 2009 | $6.27 | $6.58 | $6.24 | $6.56 | 77,978 |
| Nov 9, 2009 – Nov 13, 2009 | $6.56 | $6.63 | $6.50 | $6.63 | 69,316 |
| Nov 16, 2009 – Nov 20, 2009 | $6.61 | $6.61 | $6.42 | $6.44 | 92,788 |
| Nov 23, 2009 – Nov 27, 2009 | $6.43 | $6.56 | $6.38 | $6.48 | 36,648 |
| Nov 30, 2009 – Dec 4, 2009 | $6.52 | $6.61 | $6.48 | $6.56 | 25,483 |
| Dec 7, 2009 – Dec 11, 2009 | $6.60 | $6.70 | $6.58 | $6.69 | 40,816 |
| Dec 14, 2009 – Dec 18, 2009 | $6.70 | $6.83 | $6.59 | $6.83 | 49,778 |
| Dec 21, 2009 – Dec 24, 2009 | $6.83 | $7.00 | $6.75 | $6.85 | 26,718 |
| Dec 28, 2009 – Dec 31, 2009 | $6.84 | $7.06 | $6.83 | $6.90 | 22,821 |
| Jan 4, 2010 – Jan 8, 2010 | $6.90 | $7.00 | $6.88 | $6.90 | 40,792 |
| Jan 11, 2010 – Jan 15, 2010 | $6.91 | $7.03 | $6.84 | $6.91 | 55,625 |
| Jan 18, 2010 – Jan 22, 2010 | $6.93 | $6.94 | $6.85 | $6.90 | 37,699 |
| Jan 25, 2010 – Jan 29, 2010 | $6.84 | $6.90 | $6.79 | $6.84 | 48,165 |
| Feb 1, 2010 – Feb 5, 2010 | $6.83 | $6.89 | $6.62 | $6.74 | 61,249 |
| Feb 8, 2010 – Feb 12, 2010 | $6.81 | $6.92 | $6.78 | $6.83 | 40,435 |
| Feb 15, 2010 – Feb 19, 2010 | $6.93 | $6.93 | $6.82 | $6.82 | 33,005 |
| Feb 22, 2010 – Feb 26, 2010 | $6.82 | $7.01 | $6.81 | $7.01 | 43,822 |
| Mar 1, 2010 – Mar 5, 2010 | $7.05 | $7.18 | $6.97 | $7.18 | 45,042 |
| Mar 8, 2010 – Mar 12, 2010 | $7.21 | $7.32 | $7.05 | $7.19 | 55,837 |
| Mar 15, 2010 – Mar 19, 2010 | $7.26 | $7.28 | $7.10 | $7.14 | 51,136 |
| Mar 22, 2010 – Mar 26, 2010 | $7.15 | $7.27 | $7.09 | $7.19 | 43,042 |
| Mar 29, 2010 – Apr 1, 2010 | $7.20 | $7.33 | $7.18 | $7.26 | 37,826 |
| Apr 5, 2010 – Apr 9, 2010 | $7.24 | $7.44 | $7.24 | $7.41 | 43,038 |
| Apr 12, 2010 – Apr 16, 2010 | $7.46 | $7.54 | $7.38 | $7.48 | 63,536 |
| Apr 19, 2010 – Apr 23, 2010 | $7.52 | $7.53 | $7.35 | $7.38 | 58,454 |
| Apr 26, 2010 – Apr 30, 2010 | $7.41 | $7.49 | $7.33 | $7.43 | 77,493 |
| May 3, 2010 – May 7, 2010 | $7.45 | $7.76 | $7.43 | $7.60 | 103,724 |
| May 10, 2010 – May 14, 2010 | $7.62 | $8.01 | $7.60 | $7.84 | 61,091 |
| May 17, 2010 – May 21, 2010 | $7.77 | $7.89 | $7.37 | $7.50 | 80,247 |
| May 24, 2010 – May 28, 2010 | $7.29 | $7.64 | $7.25 | $7.42 | 54,835 |
| May 31, 2010 – Jun 4, 2010 | $7.41 | $7.78 | $7.32 | $7.75 | 43,622 |
| Jun 7, 2010 – Jun 11, 2010 | $7.76 | $7.89 | $7.72 | $7.84 | 48,899 |
| Jun 14, 2010 – Jun 18, 2010 | $7.85 | $7.85 | $7.76 | $7.82 | 22,059 |
| Jun 21, 2010 – Jun 25, 2010 | $7.79 | $8.02 | $7.79 | $7.95 | 39,392 |
| Jun 28, 2010 – Jul 2, 2010 | $8.02 | $8.08 | $7.98 | $8.06 | 55,928 |
| Jul 5, 2010 – Jul 9, 2010 | $8.08 | $8.08 | $7.82 | $8.05 | 30,828 |
| Jul 12, 2010 – Jul 16, 2010 | $8.06 | $8.18 | $8.01 | $8.10 | 55,304 |
| Jul 19, 2010 – Jul 23, 2010 | $8.14 | $8.24 | $7.95 | $8.21 | 32,708 |
| Jul 26, 2010 – Jul 30, 2010 | $8.18 | $8.25 | $8.16 | $8.25 | 29,335 |
| Aug 2, 2010 – Aug 6, 2010 | $8.25 | $8.25 | $8.18 | $8.25 | 23,030 |
| Aug 9, 2010 – Aug 13, 2010 | $8.21 | $8.30 | $8.18 | $8.30 | 56,982 |
| Aug 16, 2010 – Aug 20, 2010 | $8.29 | $8.48 | $8.25 | $8.48 | 29,264 |
| Aug 23, 2010 – Aug 27, 2010 | $8.49 | $8.62 | $8.34 | $8.51 | 39,481 |
| Aug 30, 2010 – Sep 3, 2010 | $8.53 | $8.62 | $8.44 | $8.50 | 52,854 |
| Sep 6, 2010 – Sep 10, 2010 | $8.48 | $8.61 | $8.44 | $8.61 | 30,677 |
| Sep 13, 2010 – Sep 17, 2010 | $8.66 | $8.67 | $8.60 | $8.62 | 35,940 |
| Sep 20, 2010 – Sep 24, 2010 | $8.66 | $8.75 | $8.62 | $8.62 | 41,629 |
| Sep 27, 2010 – Oct 1, 2010 | $8.66 | $8.76 | $8.59 | $8.68 | 40,898 |
| Oct 4, 2010 – Oct 8, 2010 | $8.66 | $8.95 | $8.65 | $8.95 | 31,773 |
| Oct 11, 2010 – Oct 15, 2010 | $8.94 | $9.02 | $8.82 | $8.87 | 30,086 |
| Oct 18, 2010 – Oct 22, 2010 | $8.89 | $9.61 | $8.85 | $9.29 | 49,794 |
| Oct 25, 2010 – Oct 29, 2010 | $9.33 | $9.73 | $9.26 | $9.68 | 77,705 |
| Nov 1, 2010 – Nov 5, 2010 | $9.61 | $10.06 | $9.61 | $9.87 | 58,026 |
| Nov 8, 2010 – Nov 12, 2010 | $9.89 | $9.98 | $9.75 | $9.75 | 84,034 |
| Nov 15, 2010 – Nov 19, 2010 | $9.73 | $9.80 | $9.31 | $9.61 | 193,657 |
| Nov 22, 2010 – Nov 26, 2010 | $9.54 | $9.63 | $9.47 | $9.48 | 95,965 |
| Nov 29, 2010 – Dec 3, 2010 | $9.49 | $9.65 | $9.49 | $9.53 | 92,118 |
| Dec 6, 2010 – Dec 10, 2010 | $9.54 | $9.68 | $9.49 | $9.62 | 126,753 |
| Dec 13, 2010 – Dec 17, 2010 | $9.66 | $9.87 | $9.56 | $9.61 | 159,626 |
| Dec 20, 2010 – Dec 24, 2010 | $9.61 | $9.99 | $9.57 | $9.99 | 43,822 |
| Dec 27, 2010 – Dec 31, 2010 | $10.08 | $10.14 | $9.94 | $10.04 | 23,551 |
| Jan 3, 2011 – Jan 7, 2011 | $10.23 | $10.81 | $10.11 | $10.69 | 52,248 |
| Jan 10, 2011 – Jan 14, 2011 | $10.70 | $11.02 | $10.09 | $10.95 | 66,953 |
| Jan 17, 2011 – Jan 21, 2011 | $11.03 | $11.48 | $11.03 | $11.34 | 50,200 |
| Jan 24, 2011 – Jan 28, 2011 | $11.35 | $11.54 | $11.27 | $11.45 | 44,030 |
| Jan 31, 2011 – Feb 4, 2011 | $11.45 | $11.47 | $11.24 | $11.26 | 45,347 |
| Feb 7, 2011 – Feb 11, 2011 | $11.24 | $11.48 | $11.06 | $11.09 | 114,704 |
| Feb 14, 2011 – Feb 18, 2011 | $10.98 | $11.08 | $10.53 | $10.70 | 145,010 |
| Feb 21, 2011 – Feb 25, 2011 | $10.70 | $10.70 | $9.86 | $10.41 | 156,618 |
| Feb 28, 2011 – Mar 4, 2011 | $10.34 | $10.81 | $10.14 | $10.55 | 262,259 |
| Mar 7, 2011 – Mar 11, 2011 | $10.58 | $10.68 | $10.24 | $10.29 | 114,941 |
| Mar 14, 2011 – Mar 18, 2011 | $10.26 | $10.58 | $9.68 | $10.52 | 135,815 |
| Mar 21, 2011 – Mar 25, 2011 | $10.52 | $10.57 | $10.34 | $10.56 | 104,624 |
| Mar 28, 2011 – Apr 1, 2011 | $10.54 | $10.72 | $10.52 | $10.61 | 119,366 |
| Apr 4, 2011 – Apr 8, 2011 | $10.63 | $10.64 | $10.41 | $10.55 | 84,940 |
| Apr 11, 2011 – Apr 15, 2011 | $10.61 | $10.61 | $10.44 | $10.52 | 59,361 |
| Apr 18, 2011 – Apr 21, 2011 | $10.53 | $10.53 | $10.02 | $10.11 | 111,329 |
| Apr 25, 2011 – Apr 29, 2011 | $9.99 | $10.31 | $9.94 | $10.15 | 105,476 |
| May 2, 2011 – May 6, 2011 | $10.16 | $10.23 | $9.80 | $10.16 | 104,540 |
| May 9, 2011 – May 13, 2011 | $10.08 | $10.08 | $9.72 | $9.90 | 108,418 |
| May 16, 2011 – May 20, 2011 | $9.93 | $9.97 | $9.76 | $9.86 | 96,880 |
| May 23, 2011 – May 27, 2011 | $9.81 | $10.02 | $9.80 | $9.92 | 53,312 |
| May 30, 2011 – Jun 3, 2011 | $9.84 | $9.88 | $9.71 | $9.74 | 101,273 |
| Jun 6, 2011 – Jun 10, 2011 | $9.75 | $9.81 | $8.88 | $9.18 | 209,582 |
| Jun 13, 2011 – Jun 17, 2011 | $9.16 | $9.35 | $9.07 | $9.25 | 167,515 |
| Jun 20, 2011 – Jun 24, 2011 | $9.25 | $9.57 | $9.12 | $9.29 | 121,148 |
| Jun 27, 2011 – Jun 30, 2011 | $9.23 | $9.35 | $9.16 | $9.20 | 119,241 |
| Jul 4, 2011 – Jul 8, 2011 | $9.32 | $9.59 | $9.20 | $9.58 | 130,242 |
| Jul 11, 2011 – Jul 15, 2011 | $9.51 | $9.72 | $9.47 | $9.62 | 67,513 |
| Jul 18, 2011 – Jul 22, 2011 | $9.67 | $9.77 | $9.57 | $9.66 | 43,706 |
| Jul 25, 2011 – Jul 29, 2011 | $9.69 | $9.75 | $9.58 | $9.65 | 73,403 |
| Aug 1, 2011 – Aug 5, 2011 | $9.72 | $9.81 | $9.30 | $9.47 | 83,817 |
| Aug 8, 2011 – Aug 12, 2011 | $9.40 | $9.67 | $9.05 | $9.67 | 209,035 |
| Aug 15, 2011 – Aug 19, 2011 | $9.66 | $9.78 | $9.31 | $9.31 | 86,852 |
| Aug 22, 2011 – Aug 26, 2011 | $9.34 | $9.63 | $9.31 | $9.41 | 67,938 |
| Aug 29, 2011 – Sep 2, 2011 | $9.46 | $9.55 | $9.40 | $9.52 | 65,572 |
| Sep 5, 2011 – Sep 9, 2011 | $9.49 | $9.76 | $9.41 | $9.71 | 35,567 |
| Sep 12, 2011 – Sep 16, 2011 | $9.70 | $9.77 | $9.61 | $9.70 | 62,459 |
| Sep 19, 2011 – Sep 23, 2011 | $9.64 | $9.72 | $9.32 | $9.37 | 91,421 |
| Sep 26, 2011 – Sep 30, 2011 | $9.38 | $9.89 | $9.38 | $9.64 | 76,513 |
| Oct 3, 2011 – Oct 7, 2011 | $9.61 | $9.61 | $9.13 | $9.39 | 146,860 |
| Oct 10, 2011 – Oct 14, 2011 | $9.44 | $9.67 | $9.44 | $9.66 | 57,964 |
| Oct 17, 2011 – Oct 21, 2011 | $9.67 | $9.67 | $9.45 | $9.61 | 53,518 |
| Oct 24, 2011 – Oct 28, 2011 | $9.65 | $9.95 | $9.60 | $9.95 | 75,471 |
| Oct 31, 2011 – Nov 4, 2011 | $9.92 | $10.08 | $9.88 | $10.08 | 80,131 |
| Nov 7, 2011 – Nov 11, 2011 | $10.06 | $10.08 | $9.84 | $9.84 | 82,648 |
| Nov 14, 2011 – Nov 18, 2011 | $9.88 | $10.07 | $9.81 | $9.96 | 51,508 |
| Nov 21, 2011 – Nov 25, 2011 | $9.84 | $9.95 | $9.68 | $9.95 | 64,643 |
| Nov 28, 2011 – Dec 2, 2011 | $9.96 | $10.05 | $9.80 | $10.04 | 57,880 |
| Dec 5, 2011 – Dec 9, 2011 | $10.10 | $10.10 | $9.85 | $9.91 | 93,064 |
| Dec 12, 2011 – Dec 16, 2011 | $9.94 | $10.05 | $9.76 | $9.97 | 89,338 |
| Dec 19, 2011 – Dec 23, 2011 | $10.02 | $10.15 | $9.97 | $10.10 | 71,307 |
| Dec 26, 2011 – Dec 30, 2011 | $10.19 | $10.36 | $10.14 | $10.32 | 33,357 |
| Jan 2, 2012 – Jan 6, 2012 | $10.36 | $10.88 | $10.29 | $10.78 | 95,366 |
| Jan 9, 2012 – Jan 13, 2012 | $10.83 | $11.00 | $10.61 | $10.73 | 71,703 |
| Jan 16, 2012 – Jan 20, 2012 | $10.81 | $10.83 | $10.62 | $10.77 | 80,000 |
| Jan 23, 2012 – Jan 27, 2012 | $10.76 | $10.91 | $10.58 | $10.78 | 80,714 |
| Jan 30, 2012 – Feb 3, 2012 | $11.01 | $11.11 | $10.82 | $11.03 | 102,049 |
| Feb 6, 2012 – Feb 10, 2012 | $11.03 | $11.15 | $10.94 | $11.05 | 116,124 |
| Feb 13, 2012 – Feb 17, 2012 | $11.09 | $11.48 | $11.09 | $11.35 | 137,660 |
| Feb 20, 2012 – Feb 24, 2012 | $11.35 | $11.35 | $11.23 | $11.33 | 72,382 |
| Feb 27, 2012 – Mar 2, 2012 | $11.33 | $11.35 | $11.18 | $11.35 | 84,050 |
| Mar 5, 2012 – Mar 9, 2012 | $11.39 | $11.45 | $11.24 | $11.33 | 55,431 |
| Mar 12, 2012 – Mar 16, 2012 | $11.36 | $11.54 | $11.27 | $11.36 | 61,465 |
| Mar 19, 2012 – Mar 23, 2012 | $11.37 | $11.41 | $11.25 | $11.25 | 59,290 |
| Mar 26, 2012 – Mar 30, 2012 | $11.30 | $11.40 | $11.02 | $11.16 | 78,028 |
| Apr 2, 2012 – Apr 5, 2012 | $11.14 | $11.39 | $11.13 | $11.36 | 64,434 |
| Apr 9, 2012 – Apr 13, 2012 | $11.35 | $11.65 | $11.29 | $11.53 | 102,004 |
| Apr 16, 2012 – Apr 20, 2012 | $11.56 | $11.57 | $11.44 | $11.50 | 60,185 |
| Apr 23, 2012 – Apr 27, 2012 | $11.45 | $11.66 | $11.45 | $11.59 | 54,963 |
| Apr 30, 2012 – May 4, 2012 | $11.50 | $11.53 | $11.47 | $11.48 | 53,735 |
| May 7, 2012 – May 11, 2012 | $11.47 | $11.58 | $11.42 | $11.58 | 79,905 |
| May 14, 2012 – May 18, 2012 | $11.49 | $11.59 | $11.32 | $11.43 | 48,594 |
| May 21, 2012 – May 25, 2012 | $11.36 | $11.43 | $11.33 | $11.36 | 32,660 |
| May 28, 2012 – Jun 1, 2012 | $11.37 | $11.38 | $10.61 | $10.90 | 102,274 |
| Jun 4, 2012 – Jun 8, 2012 | $10.97 | $11.38 | $10.64 | $11.08 | 104,506 |
| Jun 11, 2012 – Jun 15, 2012 | $11.10 | $11.33 | $11.06 | $11.08 | 41,232 |
| Jun 18, 2012 – Jun 22, 2012 | $11.12 | $11.53 | $11.12 | $11.46 | 43,810 |
| Jun 25, 2012 – Jun 29, 2012 | $11.46 | $11.46 | $11.33 | $11.43 | 56,548 |
| Jul 2, 2012 – Jul 6, 2012 | $11.44 | $11.72 | $11.41 | $11.65 | 41,164 |
| Jul 9, 2012 – Jul 13, 2012 | $11.67 | $11.85 | $11.65 | $11.78 | 37,227 |
| Jul 16, 2012 – Jul 20, 2012 | $11.79 | $11.98 | $11.72 | $11.85 | 53,543 |
| Jul 23, 2012 – Jul 27, 2012 | $11.93 | $11.96 | $10.99 | $11.23 | 113,479 |
| Jul 30, 2012 – Aug 3, 2012 | $11.27 | $11.53 | $11.11 | $11.32 | 73,553 |
| Aug 6, 2012 – Aug 10, 2012 | $11.55 | $11.60 | $11.43 | $11.60 | 58,792 |
| Aug 13, 2012 – Aug 17, 2012 | $11.60 | $11.60 | $11.35 | $11.60 | 67,930 |
| Aug 20, 2012 – Aug 24, 2012 | $11.60 | $11.60 | $11.32 | $11.35 | 62,713 |
| Aug 27, 2012 – Aug 31, 2012 | $11.39 | $11.39 | $11.25 | $11.35 | 60,644 |
| Sep 3, 2012 – Sep 7, 2012 | $11.38 | $11.45 | $11.32 | $11.45 | 36,180 |
| Sep 10, 2012 – Sep 14, 2012 | $11.47 | $11.61 | $11.38 | $11.56 | 63,548 |
| Sep 17, 2012 – Sep 21, 2012 | $11.57 | $11.65 | $11.41 | $11.52 | 59,186 |
| Sep 24, 2012 – Sep 28, 2012 | $11.53 | $11.75 | $11.53 | $11.75 | 48,393 |
| Oct 1, 2012 – Oct 5, 2012 | $11.79 | $11.83 | $11.57 | $11.69 | 73,470 |
| Oct 8, 2012 – Oct 12, 2012 | $11.73 | $11.76 | $11.66 | $11.67 | 49,945 |
| Oct 15, 2012 – Oct 19, 2012 | $11.66 | $11.67 | $11.53 | $11.62 | 86,612 |
| Oct 22, 2012 – Oct 26, 2012 | $11.58 | $11.58 | $11.41 | $11.41 | 95,685 |
| Oct 29, 2012 – Nov 2, 2012 | $11.47 | $11.50 | $11.20 | $11.41 | 113,832 |
| Nov 5, 2012 – Nov 9, 2012 | $11.46 | $11.55 | $11.31 | $11.35 | 100,051 |
| Nov 12, 2012 – Nov 16, 2012 | $11.32 | $11.36 | $10.43 | $10.94 | 104,221 |
| Nov 19, 2012 – Nov 23, 2012 | $10.94 | $11.30 | $10.93 | $11.30 | 35,343 |
| Nov 26, 2012 – Nov 30, 2012 | $11.24 | $11.26 | $10.92 | $11.10 | 68,541 |
| Dec 3, 2012 – Dec 7, 2012 | $11.13 | $11.37 | $11.10 | $11.32 | 43,443 |
| Dec 10, 2012 – Dec 14, 2012 | $11.34 | $11.44 | $11.32 | $11.43 | 44,124 |
| Dec 17, 2012 – Dec 21, 2012 | $11.46 | $11.57 | $11.25 | $11.53 | 63,230 |
| Dec 24, 2012 – Dec 28, 2012 | $11.57 | $11.70 | $11.45 | $11.47 | 27,042 |
| Dec 31, 2012 – Jan 4, 2013 | $11.52 | $11.69 | $11.50 | $11.64 | 36,147 |
| Jan 7, 2013 – Jan 11, 2013 | $11.68 | $11.91 | $11.60 | $11.70 | 76,375 |
| Jan 14, 2013 – Jan 18, 2013 | $11.76 | $11.94 | $11.72 | $11.84 | 56,578 |
| Jan 21, 2013 – Jan 25, 2013 | $11.90 | $12.15 | $11.90 | $12.07 | 66,284 |
| Jan 28, 2013 – Feb 1, 2013 | $12.10 | $12.29 | $12.05 | $12.24 | 69,895 |
| Feb 4, 2013 – Feb 8, 2013 | $12.23 | $12.31 | $12.10 | $12.17 | 51,286 |
| Feb 11, 2013 – Feb 15, 2013 | $12.10 | $12.29 | $11.92 | $12.00 | 212,265 |
| Feb 18, 2013 – Feb 22, 2013 | $12.01 | $12.05 | $11.92 | $11.97 | 94,572 |
| Feb 25, 2013 – Mar 1, 2013 | $11.98 | $12.05 | $11.87 | $12.02 | 107,383 |
| Mar 4, 2013 – Mar 8, 2013 | $12.00 | $12.16 | $12.00 | $12.08 | 103,620 |
| Mar 11, 2013 – Mar 15, 2013 | $12.13 | $12.23 | $12.06 | $12.11 | 61,229 |
| Mar 18, 2013 – Mar 22, 2013 | $12.09 | $12.19 | $12.09 | $12.17 | 53,764 |
| Mar 25, 2013 – Mar 28, 2013 | $12.21 | $12.23 | $12.04 | $12.21 | 69,904 |
| Apr 1, 2013 – Apr 5, 2013 | $12.22 | $12.32 | $12.14 | $12.25 | 57,582 |
| Apr 8, 2013 – Apr 12, 2013 | $12.23 | $12.38 | $12.17 | $12.30 | 72,366 |
| Apr 15, 2013 – Apr 19, 2013 | $12.32 | $12.35 | $12.24 | $12.29 | 65,473 |
| Apr 22, 2013 – Apr 26, 2013 | $12.29 | $12.83 | $12.26 | $12.74 | 87,155 |
| Apr 29, 2013 – May 3, 2013 | $12.69 | $12.80 | $12.46 | $12.65 | 62,119 |
| May 6, 2013 – May 10, 2013 | $12.61 | $12.74 | $12.43 | $12.55 | 82,660 |
| May 13, 2013 – May 17, 2013 | $12.58 | $12.68 | $12.55 | $12.61 | 45,409 |
| May 20, 2013 – May 24, 2013 | $12.59 | $12.65 | $12.49 | $12.64 | 46,192 |
| May 27, 2013 – May 31, 2013 | $12.64 | $12.72 | $12.50 | $12.56 | 63,644 |
| Jun 3, 2013 – Jun 7, 2013 | $12.53 | $12.58 | $12.11 | $12.57 | 124,103 |
| Jun 10, 2013 – Jun 14, 2013 | $12.54 | $12.54 | $11.69 | $12.03 | 104,104 |
| Jun 17, 2013 – Jun 21, 2013 | $12.10 | $12.18 | $11.41 | $11.58 | 110,099 |
| Jun 24, 2013 – Jun 28, 2013 | $11.68 | $12.09 | $11.36 | $11.92 | 67,965 |
| Jul 1, 2013 – Jul 5, 2013 | $11.92 | $12.23 | $11.89 | $12.15 | 51,720 |
| Jul 8, 2013 – Jul 12, 2013 | $12.15 | $12.24 | $11.85 | $11.96 | 68,621 |
| Jul 15, 2013 – Jul 19, 2013 | $11.99 | $12.16 | $11.99 | $12.15 | 51,186 |
| Jul 22, 2013 – Jul 26, 2013 | $12.06 | $12.24 | $12.00 | $12.04 | 50,463 |
| Jul 29, 2013 – Aug 2, 2013 | $12.05 | $12.10 | $12.02 | $12.03 | 71,484 |
| Aug 5, 2013 – Aug 9, 2013 | $12.13 | $12.36 | $12.05 | $12.33 | 22,670 |
| Aug 12, 2013 – Aug 16, 2013 | $12.21 | $12.48 | $12.09 | $12.27 | 68,761 |
| Aug 19, 2013 – Aug 23, 2013 | $12.25 | $12.35 | $12.14 | $12.32 | 55,471 |
| Aug 26, 2013 – Aug 30, 2013 | $12.28 | $12.49 | $12.22 | $12.31 | 58,546 |
| Sep 2, 2013 – Sep 6, 2013 | $12.40 | $12.43 | $12.25 | $12.39 | 31,957 |
| Sep 9, 2013 – Sep 13, 2013 | $12.42 | $12.57 | $12.38 | $12.52 | 47,564 |
| Sep 16, 2013 – Sep 20, 2013 | $12.43 | $12.51 | $12.39 | $12.47 | 98,495 |
| Sep 23, 2013 – Sep 27, 2013 | $12.49 | $12.58 | $12.42 | $12.52 | 51,327 |
| Sep 30, 2013 – Oct 4, 2013 | $12.47 | $12.69 | $12.44 | $12.65 | 62,710 |
| Oct 7, 2013 – Oct 11, 2013 | $12.65 | $12.69 | $12.46 | $12.64 | 47,261 |
| Oct 14, 2013 – Oct 18, 2013 | $12.64 | $12.84 | $12.55 | $12.81 | 53,736 |
| Oct 21, 2013 – Oct 25, 2013 | $12.74 | $12.88 | $12.52 | $12.61 | 68,034 |
| Oct 28, 2013 – Nov 1, 2013 | $12.66 | $12.90 | $12.56 | $12.73 | 84,659 |
| Nov 4, 2013 – Nov 8, 2013 | $12.73 | $12.78 | $12.58 | $12.77 | 58,397 |
| Nov 11, 2013 – Nov 15, 2013 | $12.78 | $12.88 | $12.66 | $12.81 | 57,326 |
| Nov 18, 2013 – Nov 22, 2013 | $12.79 | $12.79 | $12.13 | $12.49 | 144,576 |
| Nov 25, 2013 – Nov 29, 2013 | $12.51 | $12.67 | $12.29 | $12.46 | 102,992 |
| Dec 2, 2013 – Dec 6, 2013 | $12.47 | $12.47 | $12.28 | $12.33 | 78,097 |
| Dec 9, 2013 – Dec 13, 2013 | $12.36 | $12.48 | $12.20 | $12.25 | 75,318 |
| Dec 16, 2013 – Dec 20, 2013 | $12.23 | $12.77 | $12.17 | $12.55 | 103,006 |
| Dec 23, 2013 – Dec 27, 2013 | $12.56 | $12.72 | $12.52 | $12.70 | 24,333 |
| Dec 30, 2013 – Jan 3, 2014 | $12.76 | $12.78 | $12.64 | $12.76 | 35,573 |
| Jan 6, 2014 – Jan 10, 2014 | $12.80 | $12.80 | $12.59 | $12.68 | 61,165 |
| Jan 13, 2014 – Jan 17, 2014 | $12.70 | $12.79 | $12.64 | $12.72 | 88,271 |
| Jan 20, 2014 – Jan 24, 2014 | $12.79 | $12.89 | $12.73 | $12.73 | 78,044 |
| Jan 27, 2014 – Jan 31, 2014 | $12.73 | $12.77 | $12.49 | $12.60 | 94,869 |
| Feb 3, 2014 – Feb 7, 2014 | $12.56 | $12.72 | $12.55 | $12.61 | 126,357 |
| Feb 10, 2014 – Feb 14, 2014 | $12.61 | $12.92 | $12.58 | $12.88 | 65,935 |
| Feb 17, 2014 – Feb 21, 2014 | $12.85 | $12.91 | $12.82 | $12.88 | 70,045 |
| Feb 24, 2014 – Feb 28, 2014 | $12.89 | $13.13 | $12.88 | $12.98 | 94,702 |
| Mar 3, 2014 – Mar 7, 2014 | $12.93 | $13.03 | $12.92 | $13.03 | 55,180 |
| Mar 10, 2014 – Mar 14, 2014 | $12.99 | $13.15 | $12.95 | $13.13 | 46,283 |
| Mar 17, 2014 – Mar 21, 2014 | $13.15 | $13.17 | $13.05 | $13.13 | 53,483 |
| Mar 24, 2014 – Mar 28, 2014 | $13.13 | $13.16 | $12.99 | $13.11 | 61,770 |
| Mar 31, 2014 – Apr 4, 2014 | $13.13 | $13.18 | $12.98 | $13.07 | 63,816 |
| Apr 7, 2014 – Apr 11, 2014 | $13.07 | $13.17 | $13.00 | $13.14 | 49,647 |
| Apr 14, 2014 – Apr 17, 2014 | $13.14 | $13.26 | $13.12 | $13.15 | 37,507 |
| Apr 21, 2014 – Apr 25, 2014 | $13.16 | $13.27 | $13.14 | $13.23 | 37,542 |
| Apr 28, 2014 – May 2, 2014 | $13.24 | $13.53 | $13.17 | $13.47 | 71,446 |
| May 5, 2014 – May 9, 2014 | $13.51 | $13.58 | $13.35 | $13.50 | 65,643 |
| May 12, 2014 – May 16, 2014 | $13.56 | $13.88 | $13.48 | $13.77 | 71,249 |
| May 19, 2014 – May 23, 2014 | $13.72 | $13.89 | $13.44 | $13.49 | 45,232 |
| May 26, 2014 – May 30, 2014 | $13.49 | $13.79 | $13.49 | $13.75 | 53,458 |
| Jun 2, 2014 – Jun 6, 2014 | $13.75 | $13.84 | $13.60 | $13.81 | 58,595 |
| Jun 9, 2014 – Jun 13, 2014 | $13.88 | $13.93 | $13.66 | $13.88 | 61,534 |
| Jun 16, 2014 – Jun 20, 2014 | $13.89 | $13.95 | $13.79 | $13.85 | 56,395 |
| Jun 23, 2014 – Jun 27, 2014 | $13.86 | $13.92 | $13.70 | $13.72 | 63,697 |
| Jun 30, 2014 – Jul 4, 2014 | $13.73 | $13.95 | $13.70 | $13.94 | 29,387 |
| Jul 7, 2014 – Jul 11, 2014 | $13.98 | $14.00 | $13.88 | $13.98 | 55,842 |
| Jul 14, 2014 – Jul 18, 2014 | $14.00 | $14.00 | $13.73 | $13.79 | 58,629 |
| Jul 21, 2014 – Jul 25, 2014 | $13.83 | $14.34 | $13.77 | $14.25 | 139,890 |
| Jul 28, 2014 – Aug 1, 2014 | $14.31 | $14.58 | $14.15 | $14.16 | 78,590 |
| Aug 4, 2014 – Aug 8, 2014 | $14.18 | $14.37 | $14.07 | $14.25 | 31,440 |
| Aug 11, 2014 – Aug 15, 2014 | $14.26 | $14.40 | $14.18 | $14.18 | 48,139 |
| Aug 18, 2014 – Aug 22, 2014 | $14.20 | $14.35 | $14.14 | $14.28 | 33,963 |
| Aug 25, 2014 – Aug 29, 2014 | $14.27 | $14.53 | $14.26 | $14.53 | 43,133 |
| Sep 1, 2014 – Sep 5, 2014 | $14.47 | $14.74 | $14.36 | $14.69 | 68,401 |
| Sep 8, 2014 – Sep 12, 2014 | $14.88 | $15.19 | $14.84 | $15.04 | 103,395 |
| Sep 15, 2014 – Sep 19, 2014 | $15.10 | $15.18 | $14.84 | $15.12 | 68,743 |
| Sep 22, 2014 – Sep 26, 2014 | $15.12 | $15.12 | $14.75 | $14.76 | 61,061 |
| Sep 29, 2014 – Oct 3, 2014 | $14.75 | $15.12 | $14.60 | $15.03 | 74,818 |
| Oct 6, 2014 – Oct 10, 2014 | $15.09 | $15.16 | $14.97 | $15.13 | 59,463 |
| Oct 13, 2014 – Oct 17, 2014 | $15.14 | $15.14 | $14.75 | $15.04 | 97,074 |
| Oct 20, 2014 – Oct 24, 2014 | $15.12 | $15.71 | $15.05 | $15.53 | 60,998 |
| Oct 27, 2014 – Oct 31, 2014 | $15.58 | $15.89 | $15.44 | $15.70 | 38,714 |
| Nov 3, 2014 – Nov 7, 2014 | $15.79 | $16.32 | $15.72 | $16.28 | 45,906 |
| Nov 10, 2014 – Nov 14, 2014 | $16.32 | $16.82 | $15.72 | $16.35 | 108,112 |
| Nov 17, 2014 – Nov 21, 2014 | $16.40 | $16.52 | $16.23 | $16.45 | 56,259 |
| Nov 24, 2014 – Nov 28, 2014 | $16.45 | $16.89 | $16.45 | $16.86 | 102,950 |
| Dec 1, 2014 – Dec 5, 2014 | $16.87 | $17.13 | $16.63 | $17.07 | 70,247 |
| Dec 8, 2014 – Dec 12, 2014 | $17.18 | $17.18 | $15.12 | $15.46 | 216,240 |
| Dec 15, 2014 – Dec 19, 2014 | $15.42 | $16.34 | $15.42 | $16.16 | 69,154 |
| Dec 22, 2014 – Dec 24, 2014 | $16.25 | $16.42 | $16.12 | $16.35 | 23,182 |
| Dec 29, 2014 – Jan 2, 2015 | $16.41 | $16.59 | $16.34 | $16.42 | 34,671 |
| Jan 5, 2015 – Jan 9, 2015 | $16.55 | $16.57 | $15.95 | $16.39 | 61,331 |
| Jan 12, 2015 – Jan 16, 2015 | $16.32 | $16.32 | $15.91 | $16.11 | 63,439 |
| Jan 19, 2015 – Jan 23, 2015 | $16.10 | $17.34 | $16.07 | $17.34 | 65,889 |
| Jan 26, 2015 – Jan 30, 2015 | $17.26 | $17.44 | $16.92 | $17.32 | 50,942 |
| Feb 2, 2015 – Feb 6, 2015 | $17.32 | $17.35 | $17.14 | $17.28 | 40,330 |
| Feb 9, 2015 – Feb 13, 2015 | $17.28 | $18.19 | $17.28 | $18.18 | 74,803 |
| Feb 16, 2015 – Feb 20, 2015 | $18.17 | $18.57 | $18.11 | $18.44 | 66,792 |
| Feb 23, 2015 – Feb 27, 2015 | $18.36 | $18.67 | $18.23 | $18.58 | 60,881 |
| Mar 2, 2015 – Mar 6, 2015 | $18.59 | $18.63 | $17.74 | $17.80 | 59,661 |
| Mar 9, 2015 – Mar 13, 2015 | $17.74 | $17.96 | $17.20 | $17.77 | 99,980 |
| Mar 16, 2015 – Mar 20, 2015 | $17.69 | $17.93 | $17.43 | $17.71 | 63,659 |
| Mar 23, 2015 – Mar 27, 2015 | $17.73 | $17.73 | $17.21 | $17.57 | 40,380 |
| Mar 30, 2015 – Apr 2, 2015 | $17.55 | $17.55 | $17.26 | $17.26 | 42,204 |
| Apr 6, 2015 – Apr 10, 2015 | $16.99 | $17.15 | $16.93 | $17.14 | 128,896 |
| Apr 13, 2015 – Apr 17, 2015 | $17.27 | $17.31 | $17.13 | $17.20 | 73,531 |
| Apr 20, 2015 – Apr 24, 2015 | $17.30 | $17.70 | $17.13 | $17.24 | 65,791 |
| Apr 27, 2015 – May 1, 2015 | $17.30 | $18.41 | $17.07 | $18.41 | 110,050 |
| May 4, 2015 – May 8, 2015 | $18.49 | $18.49 | $18.04 | $18.07 | 81,420 |
| May 11, 2015 – May 15, 2015 | $18.25 | $18.55 | $18.07 | $18.24 | 63,407 |
| May 18, 2015 – May 22, 2015 | $18.36 | $18.57 | $18.28 | $18.51 | 31,564 |
| May 25, 2015 – May 29, 2015 | $18.58 | $18.58 | $18.02 | $18.25 | 37,145 |
| Jun 1, 2015 – Jun 5, 2015 | $18.25 | $18.25 | $17.95 | $17.95 | 35,269 |
| Jun 8, 2015 – Jun 12, 2015 | $18.20 | $18.20 | $17.32 | $17.48 | 58,612 |
| Jun 15, 2015 – Jun 19, 2015 | $17.19 | $17.71 | $17.19 | $17.58 | 58,724 |
| Jun 22, 2015 – Jun 26, 2015 | $17.40 | $17.79 | $16.94 | $17.39 | 64,037 |
| Jun 29, 2015 – Jul 3, 2015 | $17.24 | $17.64 | $17.08 | $17.52 | 31,892 |
| Jul 6, 2015 – Jul 10, 2015 | $17.38 | $17.77 | $17.08 | $17.71 | 48,362 |
| Jul 13, 2015 – Jul 17, 2015 | $17.76 | $17.94 | $17.57 | $17.91 | 39,257 |
| Jul 20, 2015 – Jul 24, 2015 | $17.62 | $18.61 | $17.61 | $18.37 | 80,469 |
| Jul 27, 2015 – Jul 31, 2015 | $18.31 | $18.36 | $17.83 | $18.14 | 60,764 |
| Aug 3, 2015 – Aug 7, 2015 | $18.08 | $18.30 | $17.97 | $18.15 | 33,074 |
| Aug 10, 2015 – Aug 14, 2015 | $18.30 | $18.37 | $18.06 | $18.12 | 29,329 |
| Aug 17, 2015 – Aug 21, 2015 | $18.12 | $18.12 | $16.04 | $16.28 | 161,071 |
| Aug 24, 2015 – Aug 28, 2015 | $15.44 | $17.42 | $14.92 | $17.36 | 145,157 |
| Aug 31, 2015 – Sep 4, 2015 | $17.52 | $17.52 | $16.74 | $16.91 | 44,040 |
| Sep 7, 2015 – Sep 11, 2015 | $16.94 | $17.08 | $16.40 | $16.50 | 40,841 |
| Sep 14, 2015 – Sep 18, 2015 | $16.62 | $16.62 | $16.03 | $16.44 | 49,788 |
| Sep 21, 2015 – Sep 25, 2015 | $16.63 | $16.69 | $16.21 | $16.35 | 51,435 |
| Sep 28, 2015 – Oct 2, 2015 | $16.29 | $16.63 | $15.95 | $16.14 | 46,080 |
| Oct 5, 2015 – Oct 9, 2015 | $16.25 | $16.50 | $16.09 | $16.34 | 94,246 |
| Oct 12, 2015 – Oct 16, 2015 | $16.61 | $17.53 | $16.41 | $17.51 | 106,791 |
| Oct 19, 2015 – Oct 23, 2015 | $17.70 | $17.94 | $17.09 | $17.70 | 65,426 |
| Oct 26, 2015 – Oct 30, 2015 | $17.84 | $18.01 | $17.64 | $17.83 | 42,440 |
| Nov 2, 2015 – Nov 6, 2015 | $17.92 | $18.04 | $17.82 | $18.00 | 41,105 |
| Nov 9, 2015 – Nov 13, 2015 | $17.99 | $18.01 | $17.67 | $17.77 | 50,062 |
| Nov 16, 2015 – Nov 20, 2015 | $17.69 | $18.59 | $17.69 | $18.49 | 79,719 |
| Nov 23, 2015 – Nov 27, 2015 | $18.69 | $19.27 | $18.47 | $19.05 | 85,311 |
| Nov 30, 2015 – Dec 4, 2015 | $19.08 | $19.35 | $18.66 | $18.90 | 66,365 |
| Dec 7, 2015 – Dec 11, 2015 | $19.14 | $19.14 | $18.26 | $18.42 | 56,155 |
| Dec 14, 2015 – Dec 18, 2015 | $18.27 | $18.84 | $17.94 | $18.79 | 51,923 |
| Dec 21, 2015 – Dec 24, 2015 | $18.84 | $18.84 | $18.40 | $18.74 | 34,496 |
| Dec 28, 2015 – Dec 31, 2015 | $18.78 | $18.98 | $18.61 | $18.79 | 32,572 |
| Jan 4, 2016 – Jan 8, 2016 | $18.91 | $18.91 | $17.62 | $18.18 | 81,465 |
| Jan 11, 2016 – Jan 15, 2016 | $18.44 | $18.44 | $16.79 | $17.45 | 124,079 |
| Jan 18, 2016 – Jan 22, 2016 | $17.17 | $18.20 | $16.97 | $18.20 | 64,322 |
| Jan 25, 2016 – Jan 29, 2016 | $18.01 | $18.32 | $17.82 | $18.01 | 42,509 |
| Feb 1, 2016 – Feb 5, 2016 | $17.92 | $18.23 | $17.91 | $18.20 | 42,756 |
| Feb 8, 2016 – Feb 12, 2016 | $18.21 | $18.21 | $17.46 | $17.83 | 52,000 |
| Feb 15, 2016 – Feb 19, 2016 | $18.53 | $18.53 | $17.83 | $17.88 | 48,617 |
| Feb 22, 2016 – Feb 26, 2016 | $18.48 | $18.48 | $17.90 | $18.21 | 59,478 |
| Feb 29, 2016 – Mar 4, 2016 | $18.21 | $18.66 | $18.16 | $18.43 | 55,791 |
| Mar 7, 2016 – Mar 11, 2016 | $18.49 | $18.66 | $18.18 | $18.50 | 76,767 |
| Mar 14, 2016 – Mar 18, 2016 | $18.74 | $18.74 | $18.37 | $18.50 | 58,331 |
| Mar 21, 2016 – Mar 24, 2016 | $18.58 | $18.60 | $18.49 | $18.58 | 37,929 |
| Mar 28, 2016 – Apr 1, 2016 | $18.58 | $19.10 | $18.51 | $19.10 | 78,253 |
| Apr 4, 2016 – Apr 8, 2016 | $19.06 | $19.37 | $18.62 | $19.23 | 62,098 |
| Apr 11, 2016 – Apr 15, 2016 | $19.22 | $19.51 | $19.01 | $19.50 | 42,081 |
| Apr 18, 2016 – Apr 22, 2016 | $19.41 | $19.51 | $19.22 | $19.40 | 51,573 |
| Apr 25, 2016 – Apr 29, 2016 | $19.37 | $19.47 | $19.03 | $19.08 | 59,196 |
| May 2, 2016 – May 6, 2016 | $19.20 | $19.47 | $18.99 | $19.47 | 75,558 |
| May 9, 2016 – May 13, 2016 | $19.51 | $19.60 | $19.26 | $19.59 | 96,853 |
| May 16, 2016 – May 20, 2016 | $19.62 | $20.08 | $19.47 | $20.08 | 61,660 |
| May 23, 2016 – May 27, 2016 | $20.13 | $21.19 | $20.13 | $21.06 | 81,583 |
| May 30, 2016 – Jun 3, 2016 | $21.21 | $21.21 | $20.34 | $20.89 | 73,022 |
| Jun 6, 2016 – Jun 10, 2016 | $20.79 | $21.32 | $20.67 | $20.99 | 64,877 |
| Jun 13, 2016 – Jun 17, 2016 | $21.01 | $21.01 | $20.75 | $20.84 | 48,317 |
| Jun 20, 2016 – Jun 24, 2016 | $20.94 | $21.44 | $20.78 | $21.39 | 86,228 |
| Jun 27, 2016 – Jun 30, 2016 | $21.37 | $22.19 | $21.24 | $21.84 | 58,925 |
| Jul 4, 2016 – Jul 8, 2016 | $22.02 | $22.33 | $21.84 | $22.33 | 61,222 |
| Jul 11, 2016 – Jul 15, 2016 | $22.47 | $22.87 | $21.78 | $21.83 | 116,017 |
| Jul 18, 2016 – Jul 22, 2016 | $21.87 | $23.69 | $21.87 | $23.42 | 99,052 |
| Jul 25, 2016 – Jul 29, 2016 | $23.41 | $23.60 | $23.10 | $23.59 | 79,853 |
| Aug 1, 2016 – Aug 5, 2016 | $23.57 | $24.10 | $23.54 | $24.02 | 45,809 |
| Aug 8, 2016 – Aug 12, 2016 | $24.06 | $25.08 | $23.76 | $24.32 | 133,911 |
| Aug 15, 2016 – Aug 19, 2016 | $24.24 | $24.43 | $23.85 | $24.16 | 76,125 |
| Aug 22, 2016 – Aug 26, 2016 | $24.09 | $24.19 | $23.85 | $24.08 | 54,198 |
| Aug 29, 2016 – Sep 2, 2016 | $24.06 | $24.55 | $23.95 | $24.54 | 60,346 |
| Sep 5, 2016 – Sep 9, 2016 | $24.51 | $24.97 | $24.33 | $24.40 | 77,205 |
| Sep 12, 2016 – Sep 16, 2016 | $24.22 | $24.22 | $23.52 | $23.94 | 94,996 |
| Sep 19, 2016 – Sep 23, 2016 | $23.85 | $24.28 | $23.31 | $24.08 | 68,863 |
| Sep 26, 2016 – Sep 30, 2016 | $24.08 | $24.21 | $22.66 | $22.90 | 133,595 |
| Oct 3, 2016 – Oct 7, 2016 | $22.80 | $23.46 | $22.80 | $23.13 | 61,158 |
| Oct 10, 2016 – Oct 14, 2016 | $23.12 | $24.04 | $23.12 | $23.46 | 42,962 |
| Oct 17, 2016 – Oct 21, 2016 | $23.46 | $23.89 | $23.36 | $23.56 | 63,934 |
| Oct 24, 2016 – Oct 28, 2016 | $23.71 | $23.98 | $23.71 | $23.87 | 57,267 |
| Oct 31, 2016 – Nov 4, 2016 | $24.03 | $24.17 | $23.81 | $24.06 | 58,552 |
| Nov 7, 2016 – Nov 11, 2016 | $23.94 | $25.01 | $23.44 | $23.49 | 116,978 |
| Nov 14, 2016 – Nov 18, 2016 | $23.46 | $24.59 | $23.35 | $24.53 | 56,973 |
| Nov 21, 2016 – Nov 25, 2016 | $24.51 | $24.56 | $23.98 | $24.03 | 73,594 |
| Nov 28, 2016 – Dec 2, 2016 | $23.84 | $24.41 | $23.81 | $24.25 | 32,893 |
| Dec 5, 2016 – Dec 9, 2016 | $24.12 | $24.77 | $24.12 | $24.67 | 46,266 |
| Dec 12, 2016 – Dec 16, 2016 | $24.67 | $25.04 | $24.55 | $24.73 | 57,156 |
| Dec 19, 2016 – Dec 23, 2016 | $24.74 | $25.29 | $24.73 | $25.12 | 60,427 |
| Dec 26, 2016 – Dec 30, 2016 | $24.99 | $25.46 | $24.99 | $25.44 | 43,982 |
| Jan 2, 2017 – Jan 6, 2017 | $25.33 | $26.44 | $25.33 | $26.04 | 62,135 |
| Jan 9, 2017 – Jan 13, 2017 | $26.12 | $26.83 | $26.02 | $26.15 | 63,977 |
| Jan 16, 2017 – Jan 20, 2017 | $26.48 | $26.76 | $26.21 | $26.39 | 44,209 |
| Jan 23, 2017 – Jan 27, 2017 | $26.39 | $26.89 | $26.37 | $26.78 | 34,097 |
| Jan 30, 2017 – Feb 3, 2017 | $26.81 | $26.85 | $26.32 | $26.39 | 52,917 |
| Feb 6, 2017 – Feb 10, 2017 | $26.40 | $28.20 | $26.32 | $27.93 | 60,338 |
| Feb 13, 2017 – Feb 17, 2017 | $27.82 | $28.95 | $27.43 | $27.53 | 97,504 |
| Feb 20, 2017 – Feb 24, 2017 | $27.57 | $27.79 | $26.77 | $27.39 | 117,353 |
| Feb 27, 2017 – Mar 3, 2017 | $27.40 | $27.63 | $26.89 | $27.40 | 55,043 |
| Mar 6, 2017 – Mar 10, 2017 | $27.46 | $27.60 | $27.36 | $27.57 | 67,794 |
| Mar 13, 2017 – Mar 17, 2017 | $27.73 | $28.73 | $27.47 | $28.73 | 57,945 |
| Mar 20, 2017 – Mar 24, 2017 | $28.38 | $28.58 | $25.52 | $26.71 | 129,075 |
| Mar 27, 2017 – Mar 31, 2017 | $26.54 | $27.51 | $26.53 | $27.51 | 41,480 |
| Apr 3, 2017 – Apr 7, 2017 | $27.50 | $27.50 | $26.88 | $26.89 | 35,333 |
| Apr 10, 2017 – Apr 13, 2017 | $27.08 | $27.57 | $27.04 | $27.20 | 25,545 |
| Apr 17, 2017 – Apr 21, 2017 | $27.20 | $27.23 | $26.86 | $26.99 | 51,760 |
| Apr 24, 2017 – Apr 28, 2017 | $26.89 | $27.00 | $26.74 | $26.86 | 68,454 |
| May 1, 2017 – May 5, 2017 | $26.78 | $26.86 | $24.42 | $25.50 | 246,084 |
| May 8, 2017 – May 12, 2017 | $25.71 | $26.54 | $25.71 | $26.31 | 72,863 |
| May 15, 2017 – May 19, 2017 | $26.70 | $26.71 | $25.57 | $26.05 | 85,666 |
| May 22, 2017 – May 26, 2017 | $26.02 | $26.12 | $24.46 | $24.75 | 99,085 |
| May 29, 2017 – Jun 2, 2017 | $24.48 | $24.62 | $23.38 | $24.52 | 259,267 |
| Jun 5, 2017 – Jun 9, 2017 | $24.63 | $25.48 | $24.43 | $25.29 | 83,906 |
| Jun 12, 2017 – Jun 16, 2017 | $25.61 | $25.61 | $24.37 | $24.52 | 49,151 |
| Jun 19, 2017 – Jun 23, 2017 | $24.52 | $25.09 | $24.36 | $24.55 | 46,755 |
| Jun 26, 2017 – Jun 30, 2017 | $24.71 | $24.79 | $23.50 | $24.06 | 113,097 |
| Jul 3, 2017 – Jul 7, 2017 | $23.84 | $24.37 | $23.57 | $24.32 | 52,690 |
| Jul 10, 2017 – Jul 14, 2017 | $24.17 | $24.33 | $23.90 | $24.14 | 47,895 |
| Jul 17, 2017 – Jul 21, 2017 | $24.19 | $24.19 | $21.05 | $22.43 | 313,740 |
| Jul 24, 2017 – Jul 28, 2017 | $22.33 | $23.91 | $22.26 | $23.79 | 149,874 |
| Jul 31, 2017 – Aug 4, 2017 | $23.90 | $24.15 | $23.34 | $24.09 | 66,587 |
| Aug 7, 2017 – Aug 11, 2017 | $24.28 | $24.36 | $23.41 | $23.41 | 59,279 |
| Aug 14, 2017 – Aug 18, 2017 | $23.63 | $23.83 | $23.20 | $23.26 | 43,860 |
| Aug 21, 2017 – Aug 25, 2017 | $23.33 | $23.84 | $23.20 | $23.56 | 42,483 |
| Aug 28, 2017 – Sep 1, 2017 | $23.73 | $24.00 | $23.53 | $23.71 | 35,464 |
| Sep 4, 2017 – Sep 8, 2017 | $23.79 | $23.79 | $23.32 | $23.55 | 28,675 |
| Sep 11, 2017 – Sep 15, 2017 | $23.72 | $23.81 | $23.36 | $23.69 | 37,773 |
| Sep 18, 2017 – Sep 22, 2017 | $23.61 | $23.89 | $23.25 | $23.33 | 45,407 |
| Sep 25, 2017 – Sep 29, 2017 | $23.31 | $23.40 | $22.89 | $23.23 | 79,084 |
| Oct 2, 2017 – Oct 6, 2017 | $23.04 | $24.44 | $22.92 | $24.36 | 106,492 |
| Oct 9, 2017 – Oct 13, 2017 | $24.37 | $24.68 | $24.30 | $24.57 | 51,985 |
| Oct 16, 2017 – Oct 20, 2017 | $24.68 | $26.04 | $24.54 | $25.56 | 104,883 |
| Oct 23, 2017 – Oct 27, 2017 | $25.56 | $25.67 | $24.79 | $24.98 | 67,482 |
| Oct 30, 2017 – Nov 3, 2017 | $24.78 | $25.43 | $24.78 | $25.04 | 62,058 |
| Nov 6, 2017 – Nov 10, 2017 | $25.05 | $25.43 | $24.82 | $25.21 | 52,136 |
| Nov 13, 2017 – Nov 17, 2017 | $25.02 | $25.40 | $24.54 | $24.68 | 45,453 |
| Nov 20, 2017 – Nov 24, 2017 | $24.77 | $25.20 | $24.31 | $24.35 | 63,683 |
| Nov 27, 2017 – Dec 1, 2017 | $24.14 | $24.25 | $23.18 | $23.94 | 71,326 |
| Dec 4, 2017 – Dec 8, 2017 | $23.80 | $24.33 | $23.70 | $24.21 | 59,802 |
| Dec 11, 2017 – Dec 15, 2017 | $24.32 | $24.80 | $24.18 | $24.18 | 50,880 |
| Dec 18, 2017 – Dec 22, 2017 | $24.13 | $24.39 | $23.87 | $24.06 | 56,025 |
| Dec 25, 2017 – Dec 29, 2017 | $24.23 | $24.58 | $24.00 | $24.11 | 33,407 |
| Jan 1, 2018 – Jan 5, 2018 | $23.99 | $24.28 | $23.85 | $24.14 | 54,193 |
| Jan 8, 2018 – Jan 12, 2018 | $24.15 | $24.66 | $23.87 | $24.33 | 75,317 |
| Jan 15, 2018 – Jan 19, 2018 | $24.26 | $24.26 | $22.54 | $22.64 | 134,740 |
| Jan 22, 2018 – Jan 26, 2018 | $22.65 | $22.66 | $21.93 | $22.36 | 137,971 |
| Jan 29, 2018 – Feb 2, 2018 | $22.57 | $22.58 | $20.93 | $21.18 | 142,606 |
| Feb 5, 2018 – Feb 9, 2018 | $20.73 | $22.67 | $20.29 | $21.61 | 145,636 |
| Feb 12, 2018 – Feb 16, 2018 | $21.68 | $24.07 | $21.49 | $23.80 | 139,892 |
| Feb 19, 2018 – Feb 23, 2018 | $24.02 | $24.02 | $22.70 | $23.10 | 69,050 |
| Feb 26, 2018 – Mar 2, 2018 | $23.13 | $23.35 | $22.75 | $22.82 | 55,281 |
| Mar 5, 2018 – Mar 9, 2018 | $22.83 | $23.61 | $22.64 | $23.47 | 46,557 |
| Mar 12, 2018 – Mar 16, 2018 | $23.44 | $23.71 | $23.24 | $23.60 | 40,475 |
| Mar 19, 2018 – Mar 23, 2018 | $23.61 | $23.61 | $23.09 | $23.30 | 30,334 |
| Mar 26, 2018 – Mar 29, 2018 | $23.30 | $23.52 | $22.84 | $23.19 | 60,527 |
| Apr 2, 2018 – Apr 6, 2018 | $23.12 | $23.12 | $22.20 | $22.20 | 47,807 |
| Apr 9, 2018 – Apr 13, 2018 | $22.20 | $22.62 | $21.74 | $22.35 | 46,727 |
| Apr 16, 2018 – Apr 20, 2018 | $22.47 | $23.01 | $22.12 | $22.70 | 52,171 |
| Apr 23, 2018 – Apr 27, 2018 | $22.68 | $23.45 | $22.45 | $23.20 | 40,161 |
| Apr 30, 2018 – May 4, 2018 | $23.33 | $23.48 | $22.77 | $23.37 | 60,834 |
| May 7, 2018 – May 11, 2018 | $23.39 | $23.45 | $22.92 | $23.34 | 50,895 |
| May 14, 2018 – May 18, 2018 | $23.63 | $23.92 | $23.30 | $23.40 | 39,735 |
| May 21, 2018 – May 25, 2018 | $23.56 | $23.70 | $23.35 | $23.63 | 20,139 |
| May 28, 2018 – Jun 1, 2018 | $23.69 | $23.99 | $23.57 | $23.94 | 34,678 |
| Jun 4, 2018 – Jun 8, 2018 | $24.00 | $24.03 | $23.66 | $23.66 | 41,870 |
| Jun 11, 2018 – Jun 15, 2018 | $23.69 | $23.97 | $23.67 | $23.82 | 36,191 |
| Jun 18, 2018 – Jun 22, 2018 | $23.76 | $24.36 | $23.70 | $24.05 | 75,946 |
| Jun 25, 2018 – Jun 29, 2018 | $24.05 | $24.27 | $23.32 | $23.40 | 54,243 |
| Jul 2, 2018 – Jul 6, 2018 | $23.40 | $23.76 | $23.18 | $23.28 | 31,334 |
| Jul 9, 2018 – Jul 13, 2018 | $23.47 | $23.66 | $23.21 | $23.31 | 50,482 |
| Jul 16, 2018 – Jul 20, 2018 | $23.31 | $24.66 | $22.78 | $24.56 | 118,886 |
| Jul 23, 2018 – Jul 27, 2018 | $24.56 | $26.37 | $24.45 | $26.08 | 156,334 |
| Jul 30, 2018 – Aug 3, 2018 | $26.31 | $26.32 | $25.35 | $26.22 | 79,535 |
| Aug 6, 2018 – Aug 10, 2018 | $26.32 | $26.90 | $26.12 | $26.41 | 62,824 |
| Aug 13, 2018 – Aug 17, 2018 | $26.32 | $26.79 | $25.82 | $26.55 | 50,035 |
| Aug 20, 2018 – Aug 24, 2018 | $26.62 | $27.83 | $26.48 | $27.03 | 124,109 |
| Aug 27, 2018 – Aug 31, 2018 | $27.27 | $27.27 | $26.54 | $26.95 | 50,104 |
| Sep 3, 2018 – Sep 7, 2018 | $26.56 | $26.77 | $25.92 | $26.07 | 39,020 |
| Sep 10, 2018 – Sep 14, 2018 | $26.14 | $27.16 | $26.13 | $26.76 | 39,212 |
| Sep 17, 2018 – Sep 21, 2018 | $26.93 | $26.94 | $26.17 | $26.94 | 64,584 |
| Sep 24, 2018 – Sep 28, 2018 | $26.79 | $27.01 | $26.24 | $26.83 | 36,376 |
| Oct 1, 2018 – Oct 5, 2018 | $26.94 | $27.15 | $26.05 | $26.20 | 44,186 |
| Oct 8, 2018 – Oct 12, 2018 | $26.22 | $26.22 | $24.17 | $25.10 | 89,049 |
| Oct 15, 2018 – Oct 19, 2018 | $25.39 | $26.70 | $24.83 | $26.42 | 82,339 |
| Oct 22, 2018 – Oct 26, 2018 | $26.66 | $26.66 | $25.39 | $25.60 | 92,986 |
| Oct 29, 2018 – Nov 2, 2018 | $26.26 | $27.04 | $25.43 | $26.44 | 87,747 |
| Nov 5, 2018 – Nov 9, 2018 | $26.71 | $27.13 | $25.36 | $26.56 | 73,895 |
| Nov 12, 2018 – Nov 16, 2018 | $26.55 | $26.66 | $25.95 | $26.41 | 38,157 |
| Nov 19, 2018 – Nov 23, 2018 | $26.55 | $26.55 | $25.37 | $25.81 | 46,640 |
| Nov 26, 2018 – Nov 30, 2018 | $25.47 | $26.86 | $25.13 | $26.22 | 103,287 |
| Dec 3, 2018 – Dec 7, 2018 | $25.77 | $26.39 | $25.52 | $26.10 | 55,286 |
| Dec 10, 2018 – Dec 14, 2018 | $26.12 | $26.24 | $25.18 | $25.23 | 62,896 |
| Dec 17, 2018 – Dec 21, 2018 | $25.07 | $25.23 | $22.67 | $23.73 | 157,268 |
| Dec 24, 2018 – Dec 28, 2018 | $23.61 | $25.36 | $23.60 | $25.36 | 58,342 |
| Dec 31, 2018 – Jan 4, 2019 | $25.51 | $26.34 | $25.15 | $26.34 | 71,210 |
| Jan 7, 2019 – Jan 11, 2019 | $26.35 | $26.70 | $26.02 | $26.54 | 77,310 |
| Jan 14, 2019 – Jan 18, 2019 | $26.77 | $27.37 | $26.53 | $26.81 | 85,587 |
| Jan 21, 2019 – Jan 25, 2019 | $26.90 | $27.23 | $26.72 | $27.10 | 39,367 |
| Jan 28, 2019 – Feb 1, 2019 | $26.93 | $27.40 | $26.73 | $27.40 | 52,947 |
| Feb 4, 2019 – Feb 8, 2019 | $27.29 | $27.84 | $26.93 | $27.64 | 53,518 |
| Feb 11, 2019 – Feb 15, 2019 | $27.85 | $29.65 | $27.66 | $28.82 | 105,240 |
| Feb 18, 2019 – Feb 22, 2019 | $28.98 | $29.30 | $28.74 | $29.27 | 47,759 |
| Feb 25, 2019 – Mar 1, 2019 | $29.23 | $29.83 | $28.73 | $29.72 | 53,551 |
| Mar 4, 2019 – Mar 8, 2019 | $29.43 | $29.84 | $29.06 | $29.11 | 60,086 |
| Mar 11, 2019 – Mar 15, 2019 | $29.16 | $29.57 | $28.67 | $29.03 | 57,830 |
| Mar 18, 2019 – Mar 22, 2019 | $29.02 | $29.38 | $28.23 | $28.85 | 58,745 |
| Mar 25, 2019 – Mar 29, 2019 | $28.97 | $29.67 | $28.46 | $29.51 | 67,913 |
| Apr 1, 2019 – Apr 5, 2019 | $29.02 | $29.81 | $29.02 | $29.40 | 79,710 |
| Apr 8, 2019 – Apr 12, 2019 | $29.12 | $29.83 | $29.12 | $29.83 | 63,025 |
| Apr 15, 2019 – Apr 18, 2019 | $29.77 | $30.27 | $29.77 | $30.23 | 78,372 |
| Apr 22, 2019 – Apr 26, 2019 | $30.34 | $31.72 | $30.26 | $31.52 | 181,227 |
| Apr 29, 2019 – May 3, 2019 | $31.58 | $32.96 | $30.46 | $32.89 | 208,800 |
| May 6, 2019 – May 10, 2019 | $32.73 | $36.27 | $32.47 | $35.87 | 435,169 |
| May 13, 2019 – May 17, 2019 | $35.80 | $36.37 | $33.07 | $33.29 | 395,719 |
| May 20, 2019 – May 24, 2019 | $33.18 | $33.83 | $33.12 | $33.39 | 181,844 |
| May 27, 2019 – May 31, 2019 | $33.33 | $33.73 | $32.16 | $33.71 | 233,467 |
| Jun 3, 2019 – Jun 7, 2019 | $33.53 | $33.87 | $32.89 | $33.29 | 199,911 |
| Jun 10, 2019 – Jun 14, 2019 | $33.37 | $33.68 | $32.93 | $33.65 | 145,091 |
| Jun 17, 2019 – Jun 21, 2019 | $33.63 | $33.63 | $32.80 | $32.84 | 116,495 |
| Jun 24, 2019 – Jun 28, 2019 | $33.10 | $33.44 | $31.88 | $33.44 | 124,397 |
| Jul 1, 2019 – Jul 5, 2019 | $33.45 | $33.72 | $33.23 | $33.69 | 86,888 |
| Jul 8, 2019 – Jul 12, 2019 | $33.72 | $33.95 | $33.26 | $33.61 | 97,347 |
| Jul 15, 2019 – Jul 19, 2019 | $33.32 | $33.76 | $32.70 | $33.22 | 86,758 |
| Jul 22, 2019 – Jul 26, 2019 | $33.27 | $33.99 | $33.08 | $33.41 | 87,198 |
| Jul 29, 2019 – Aug 2, 2019 | $33.55 | $33.72 | $33.12 | $33.37 | 66,808 |
| Aug 5, 2019 – Aug 9, 2019 | $33.46 | $33.58 | $32.38 | $33.16 | 64,191 |
| Aug 12, 2019 – Aug 16, 2019 | $33.16 | $33.31 | $32.04 | $32.33 | 87,543 |
| Aug 19, 2019 – Aug 23, 2019 | $32.63 | $32.77 | $31.46 | $31.82 | 76,532 |
| Aug 26, 2019 – Aug 30, 2019 | $31.92 | $32.20 | $31.00 | $31.38 | 74,080 |
| Sep 2, 2019 – Sep 6, 2019 | $31.30 | $31.50 | $30.11 | $30.11 | 109,464 |
| Sep 9, 2019 – Sep 13, 2019 | $30.18 | $31.09 | $29.20 | $29.26 | 204,410 |
| Sep 16, 2019 – Sep 20, 2019 | $29.28 | $30.59 | $29.14 | $30.59 | 157,016 |
| Sep 23, 2019 – Sep 27, 2019 | $30.57 | $30.59 | $29.60 | $29.60 | 95,844 |
| Sep 30, 2019 – Oct 4, 2019 | $29.62 | $30.27 | $29.23 | $30.00 | 107,491 |
| Oct 7, 2019 – Oct 11, 2019 | $30.00 | $30.66 | $29.98 | $29.98 | 105,928 |
| Oct 14, 2019 – Oct 18, 2019 | $30.05 | $30.28 | $29.11 | $29.58 | 160,368 |
| Oct 21, 2019 – Oct 25, 2019 | $29.74 | $29.74 | $28.52 | $29.04 | 190,631 |
| Oct 28, 2019 – Nov 1, 2019 | $29.20 | $29.54 | $28.69 | $29.27 | 138,095 |
| Nov 4, 2019 – Nov 8, 2019 | $29.34 | $29.89 | $28.80 | $29.89 | 153,776 |
| Nov 11, 2019 – Nov 15, 2019 | $30.00 | $30.20 | $29.27 | $29.29 | 112,520 |
| Nov 18, 2019 – Nov 22, 2019 | $29.39 | $29.50 | $28.54 | $28.81 | 158,718 |
| Nov 25, 2019 – Nov 29, 2019 | $28.54 | $29.50 | $28.29 | $29.23 | 179,534 |
| Dec 2, 2019 – Dec 6, 2019 | $29.80 | $30.19 | $29.18 | $30.07 | 173,410 |
| Dec 9, 2019 – Dec 13, 2019 | $30.10 | $30.77 | $29.80 | $30.38 | 155,512 |
| Dec 16, 2019 – Dec 20, 2019 | $30.18 | $30.93 | $30.15 | $30.53 | 154,899 |
| Dec 23, 2019 – Dec 27, 2019 | $30.80 | $30.80 | $30.42 | $30.70 | 46,105 |
| Dec 30, 2019 – Jan 3, 2020 | $30.86 | $30.94 | $30.27 | $30.44 | 81,129 |
| Jan 6, 2020 – Jan 10, 2020 | $30.57 | $30.99 | $29.41 | $29.50 | 194,202 |
| Jan 13, 2020 – Jan 17, 2020 | $29.69 | $30.41 | $29.62 | $30.07 | 112,363 |
| Jan 20, 2020 – Jan 24, 2020 | $30.22 | $30.51 | $29.68 | $29.92 | 131,649 |
| Jan 27, 2020 – Jan 31, 2020 | $29.61 | $30.29 | $29.32 | $29.95 | 141,445 |
| Feb 3, 2020 – Feb 7, 2020 | $29.65 | $30.71 | $29.65 | $30.42 | 151,516 |
| Feb 10, 2020 – Feb 14, 2020 | $30.41 | $31.25 | $29.89 | $29.91 | 153,844 |
| Feb 17, 2020 – Feb 21, 2020 | $30.02 | $30.07 | $29.36 | $29.45 | 100,498 |
| Feb 24, 2020 – Feb 28, 2020 | $29.18 | $29.46 | $25.80 | $26.88 | 317,447 |
| Mar 2, 2020 – Mar 6, 2020 | $26.60 | $28.48 | $25.94 | $26.72 | 228,722 |
| Mar 9, 2020 – Mar 13, 2020 | $25.33 | $25.92 | $21.31 | $24.30 | 440,233 |
| Mar 16, 2020 – Mar 20, 2020 | $22.70 | $22.70 | $13.33 | $17.11 | 745,323 |
| Mar 23, 2020 – Mar 27, 2020 | $15.96 | $20.21 | $15.35 | $17.87 | 502,133 |
| Mar 30, 2020 – Apr 3, 2020 | $17.54 | $19.44 | $16.21 | $16.55 | 483,275 |
| Apr 6, 2020 – Apr 9, 2020 | $17.16 | $21.47 | $16.86 | $20.87 | 433,140 |
| Apr 13, 2020 – Apr 17, 2020 | $20.85 | $22.24 | $19.31 | $22.06 | 273,659 |
| Apr 20, 2020 – Apr 24, 2020 | $21.13 | $21.68 | $19.32 | $19.94 | 237,438 |
| Apr 27, 2020 – May 1, 2020 | $20.23 | $23.06 | $20.05 | $20.81 | 235,041 |
| May 4, 2020 – May 8, 2020 | $20.24 | $22.18 | $19.93 | $21.70 | 207,974 |
| May 11, 2020 – May 15, 2020 | $21.52 | $22.20 | $20.32 | $21.23 | 198,572 |
| May 18, 2020 – May 22, 2020 | $21.00 | $21.48 | $20.77 | $21.11 | 129,779 |
| May 25, 2020 – May 29, 2020 | $21.09 | $21.88 | $20.56 | $21.28 | 218,120 |
| Jun 1, 2020 – Jun 5, 2020 | $21.20 | $23.69 | $21.04 | $23.26 | 199,585 |
| Jun 8, 2020 – Jun 12, 2020 | $23.94 | $24.83 | $21.74 | $23.10 | 219,283 |
| Jun 15, 2020 – Jun 19, 2020 | $22.16 | $23.86 | $22.07 | $22.59 | 118,618 |
| Jun 22, 2020 – Jun 26, 2020 | $22.59 | $22.67 | $20.28 | $20.53 | 160,210 |
| Jun 29, 2020 – Jul 3, 2020 | $20.90 | $21.51 | $20.57 | $20.69 | 89,214 |
| Jul 6, 2020 – Jul 10, 2020 | $20.74 | $23.61 | $19.97 | $22.92 | 238,694 |
| Jul 13, 2020 – Jul 17, 2020 | $22.92 | $23.04 | $21.81 | $22.48 | 171,217 |
| Jul 20, 2020 – Jul 24, 2020 | $22.68 | $23.53 | $22.39 | $23.22 | 92,254 |
| Jul 27, 2020 – Jul 31, 2020 | $23.05 | $23.93 | $22.63 | $23.51 | 97,096 |
| Aug 3, 2020 – Aug 7, 2020 | $23.16 | $23.67 | $23.03 | $23.45 | 51,695 |
| Aug 10, 2020 – Aug 14, 2020 | $23.46 | $24.35 | $23.09 | $23.24 | 82,291 |
| Aug 17, 2020 – Aug 21, 2020 | $23.25 | $23.54 | $22.14 | $22.36 | 87,344 |
| Aug 24, 2020 – Aug 28, 2020 | $22.44 | $23.10 | $22.44 | $22.95 | 55,104 |
| Aug 31, 2020 – Sep 4, 2020 | $22.89 | $23.11 | $22.33 | $22.60 | 89,728 |
| Sep 7, 2020 – Sep 11, 2020 | $22.67 | $23.54 | $22.54 | $23.20 | 61,897 |
| Sep 14, 2020 – Sep 18, 2020 | $23.28 | $23.88 | $21.87 | $22.35 | 112,430 |
| Sep 21, 2020 – Sep 25, 2020 | $21.42 | $22.48 | $21.33 | $22.22 | 118,864 |
| Sep 28, 2020 – Oct 2, 2020 | $22.67 | $22.67 | $21.30 | $22.02 | 111,897 |
| Oct 5, 2020 – Oct 9, 2020 | $22.37 | $22.64 | $21.70 | $22.23 | 80,291 |
| Oct 12, 2020 – Oct 16, 2020 | $22.19 | $24.08 | $22.15 | $23.94 | 148,866 |
| Oct 19, 2020 – Oct 23, 2020 | $24.06 | $24.49 | $23.47 | $23.81 | 118,935 |
| Oct 26, 2020 – Oct 30, 2020 | $24.03 | $24.03 | $22.05 | $22.38 | 119,457 |
| Nov 2, 2020 – Nov 6, 2020 | $22.07 | $23.99 | $22.07 | $23.79 | 109,685 |
| Nov 9, 2020 – Nov 13, 2020 | $24.41 | $25.26 | $23.93 | $24.79 | 167,489 |
| Nov 16, 2020 – Nov 20, 2020 | $25.18 | $25.55 | $24.59 | $25.35 | 59,072 |
| Nov 23, 2020 – Nov 27, 2020 | $25.43 | $26.57 | $25.43 | $26.33 | 74,189 |
| Nov 30, 2020 – Dec 4, 2020 | $26.00 | $27.41 | $25.61 | $27.31 | 101,740 |
| Dec 7, 2020 – Dec 11, 2020 | $27.19 | $28.52 | $26.99 | $28.11 | 140,101 |
| Dec 14, 2020 – Dec 18, 2020 | $28.25 | $28.25 | $27.10 | $27.22 | 73,700 |
| Dec 21, 2020 – Dec 24, 2020 | $26.81 | $28.27 | $26.68 | $28.08 | 87,224 |
| Dec 28, 2020 – Dec 31, 2020 | $28.04 | $28.84 | $28.04 | $28.17 | 93,602 |
| Jan 4, 2021 – Jan 8, 2021 | $28.51 | $28.51 | $26.92 | $27.17 | 92,006 |
| Jan 11, 2021 – Jan 15, 2021 | $27.09 | $27.17 | $25.89 | $26.80 | 82,642 |
| Jan 18, 2021 – Jan 22, 2021 | $26.63 | $27.25 | $25.85 | $26.04 | 68,011 |
| Jan 25, 2021 – Jan 29, 2021 | $25.99 | $26.48 | $25.35 | $25.44 | 83,407 |
| Feb 1, 2021 – Feb 5, 2021 | $25.49 | $26.95 | $25.49 | $26.76 | 51,916 |
| Feb 8, 2021 – Feb 12, 2021 | $26.50 | $27.30 | $26.34 | $26.90 | 57,643 |
| Feb 15, 2021 – Feb 19, 2021 | $26.32 | $28.75 | $26.32 | $28.48 | 102,810 |
| Feb 22, 2021 – Feb 26, 2021 | $28.37 | $29.62 | $27.96 | $28.58 | 80,619 |
| Mar 1, 2021 – Mar 5, 2021 | $28.46 | $29.71 | $28.43 | $29.18 | 99,037 |
| Mar 8, 2021 – Mar 12, 2021 | $29.18 | $30.98 | $29.18 | $29.58 | 146,345 |
| Mar 15, 2021 – Mar 19, 2021 | $29.91 | $31.19 | $29.79 | $30.98 | 81,119 |
| Mar 22, 2021 – Mar 26, 2021 | $30.69 | $31.03 | $29.42 | $29.82 | 139,510 |
| Mar 29, 2021 – Apr 1, 2021 | $29.47 | $30.81 | $29.47 | $30.81 | 91,964 |
| Apr 5, 2021 – Apr 9, 2021 | $30.80 | $31.48 | $30.56 | $30.79 | 124,278 |
| Apr 12, 2021 – Apr 16, 2021 | $30.87 | $31.18 | $30.26 | $30.85 | 117,540 |
| Apr 19, 2021 – Apr 23, 2021 | $30.76 | $30.86 | $29.84 | $30.36 | 113,268 |
| Apr 26, 2021 – Apr 30, 2021 | $30.31 | $31.33 | $30.11 | $31.08 | 70,957 |
| May 3, 2021 – May 7, 2021 | $30.93 | $31.34 | $30.65 | $30.83 | 69,793 |
| May 10, 2021 – May 14, 2021 | $30.63 | $31.18 | $30.14 | $31.18 | 59,691 |
| May 17, 2021 – May 21, 2021 | $31.12 | $31.88 | $30.55 | $31.63 | 49,639 |
| May 24, 2021 – May 28, 2021 | $31.55 | $31.55 | $30.48 | $30.82 | 42,302 |
| May 31, 2021 – Jun 4, 2021 | $30.94 | $31.43 | $30.73 | $30.96 | 36,169 |
| Jun 7, 2021 – Jun 11, 2021 | $30.87 | $31.19 | $30.70 | $31.10 | 50,214 |
| Jun 14, 2021 – Jun 18, 2021 | $31.27 | $31.55 | $30.81 | $31.55 | 45,554 |
| Jun 21, 2021 – Jun 25, 2021 | $31.47 | $31.87 | $31.07 | $31.87 | 78,033 |
| Jun 28, 2021 – Jul 2, 2021 | $31.87 | $32.32 | $31.56 | $32.16 | 63,444 |
| Jul 5, 2021 – Jul 9, 2021 | $32.00 | $32.53 | $31.02 | $32.20 | 138,923 |
| Jul 12, 2021 – Jul 16, 2021 | $32.41 | $32.94 | $31.87 | $32.36 | 40,652 |
| Jul 19, 2021 – Jul 23, 2021 | $32.01 | $32.13 | $31.14 | $31.77 | 111,904 |
| Jul 26, 2021 – Jul 30, 2021 | $31.93 | $33.00 | $31.92 | $32.79 | 69,529 |
| Aug 2, 2021 – Aug 6, 2021 | $32.75 | $33.09 | $31.85 | $32.02 | 95,278 |
| Aug 9, 2021 – Aug 13, 2021 | $32.34 | $32.74 | $31.90 | $32.49 | 62,528 |
| Aug 16, 2021 – Aug 20, 2021 | $32.44 | $32.50 | $31.56 | $31.71 | 112,145 |
| Aug 23, 2021 – Aug 27, 2021 | $31.53 | $32.03 | $30.79 | $31.73 | 78,707 |
| Aug 30, 2021 – Sep 3, 2021 | $31.81 | $32.06 | $31.39 | $31.78 | 53,142 |
| Sep 6, 2021 – Sep 10, 2021 | $31.95 | $31.96 | $31.45 | $31.75 | 23,794 |
| Sep 13, 2021 – Sep 17, 2021 | $31.89 | $32.01 | $31.29 | $31.76 | 87,520 |
| Sep 20, 2021 – Sep 24, 2021 | $31.43 | $32.02 | $31.16 | $31.68 | 50,723 |
| Sep 27, 2021 – Oct 1, 2021 | $31.69 | $31.91 | $31.25 | $31.74 | 103,652 |
| Oct 4, 2021 – Oct 8, 2021 | $31.86 | $32.34 | $31.56 | $32.14 | 76,484 |
| Oct 11, 2021 – Oct 15, 2021 | $32.07 | $33.16 | $31.85 | $32.98 | 36,816 |
| Oct 18, 2021 – Oct 22, 2021 | $33.14 | $34.21 | $32.62 | $33.10 | 55,404 |
| Oct 25, 2021 – Oct 29, 2021 | $32.93 | $34.52 | $32.92 | $34.26 | 67,523 |
| Nov 1, 2021 – Nov 5, 2021 | $33.93 | $35.40 | $33.77 | $34.84 | 45,593 |
| Nov 8, 2021 – Nov 12, 2021 | $34.79 | $35.01 | $33.68 | $35.01 | 43,677 |
| Nov 15, 2021 – Nov 19, 2021 | $35.00 | $35.41 | $33.90 | $34.29 | 42,046 |
| Nov 22, 2021 – Nov 26, 2021 | $34.34 | $35.43 | $34.00 | $34.34 | 45,760 |
| Nov 29, 2021 – Dec 3, 2021 | $34.00 | $34.97 | $33.92 | $33.92 | 54,489 |
| Dec 6, 2021 – Dec 10, 2021 | $33.93 | $35.07 | $33.93 | $34.30 | 48,650 |
| Dec 13, 2021 – Dec 17, 2021 | $34.00 | $34.38 | $32.62 | $32.98 | 41,667 |
| Dec 20, 2021 – Dec 24, 2021 | $32.93 | $34.23 | $32.58 | $34.23 | 71,254 |
| Dec 27, 2021 – Dec 31, 2021 | $34.24 | $34.55 | $33.84 | $34.48 | 34,347 |
| Jan 3, 2022 – Jan 7, 2022 | $33.84 | $34.71 | $33.84 | $34.71 | 42,028 |
| Jan 10, 2022 – Jan 14, 2022 | $34.58 | $34.60 | $34.01 | $34.39 | 41,025 |
| Jan 17, 2022 – Jan 21, 2022 | $34.46 | $34.65 | $32.72 | $33.05 | 78,791 |
| Jan 24, 2022 – Jan 28, 2022 | $32.57 | $33.50 | $31.06 | $32.93 | 132,813 |
| Jan 31, 2022 – Feb 4, 2022 | $32.92 | $33.57 | $32.89 | $33.21 | 74,260 |
| Feb 7, 2022 – Feb 11, 2022 | $33.18 | $34.57 | $33.04 | $34.27 | 105,431 |
| Feb 14, 2022 – Feb 18, 2022 | $34.35 | $35.52 | $34.18 | $35.44 | 83,477 |
| Feb 21, 2022 – Feb 25, 2022 | $35.39 | $35.61 | $34.35 | $34.83 | 59,576 |
| Feb 28, 2022 – Mar 4, 2022 | $34.49 | $34.61 | $33.49 | $33.59 | 77,466 |
| Mar 7, 2022 – Mar 11, 2022 | $33.37 | $34.95 | $33.27 | $34.49 | 71,397 |
| Mar 14, 2022 – Mar 18, 2022 | $34.51 | $35.58 | $34.26 | $35.58 | 62,793 |
| Mar 21, 2022 – Mar 25, 2022 | $35.52 | $36.41 | $34.93 | $35.30 | 99,315 |
| Mar 28, 2022 – Apr 1, 2022 | $35.71 | $37.98 | $35.44 | $36.95 | 101,842 |
| Apr 4, 2022 – Apr 8, 2022 | $36.97 | $37.04 | $35.25 | $35.80 | 116,682 |
| Apr 11, 2022 – Apr 14, 2022 | $35.89 | $36.10 | $35.28 | $35.67 | 50,000 |
| Apr 18, 2022 – Apr 22, 2022 | $35.32 | $37.54 | $35.32 | $36.84 | 44,370 |
| Apr 25, 2022 – Apr 29, 2022 | $37.23 | $37.23 | $35.32 | $35.82 | 72,019 |
| May 2, 2022 – May 6, 2022 | $36.23 | $36.79 | $34.63 | $36.55 | 60,398 |
| May 9, 2022 – May 13, 2022 | $35.63 | $35.95 | $33.03 | $34.12 | 75,227 |
| May 16, 2022 – May 20, 2022 | $34.13 | $35.07 | $33.94 | $34.65 | 46,316 |
| May 23, 2022 – May 27, 2022 | $34.64 | $34.71 | $34.10 | $34.29 | 34,763 |
| May 30, 2022 – Jun 3, 2022 | $34.13 | $36.52 | $34.13 | $35.50 | 53,993 |
| Jun 6, 2022 – Jun 10, 2022 | $36.54 | $36.54 | $34.51 | $34.51 | 24,477 |
| Jun 13, 2022 – Jun 17, 2022 | $34.09 | $34.09 | $31.81 | $32.60 | 65,328 |
| Jun 20, 2022 – Jun 24, 2022 | $33.21 | $33.74 | $31.81 | $32.98 | 49,564 |
| Jun 27, 2022 – Jun 30, 2022 | $32.98 | $33.48 | $31.24 | $32.57 | 58,377 |
| Jul 4, 2022 – Jul 8, 2022 | $32.88 | $32.94 | $31.95 | $32.63 | 38,572 |
| Jul 11, 2022 – Jul 15, 2022 | $32.18 | $32.77 | $31.52 | $32.17 | 65,833 |
| Jul 18, 2022 – Jul 22, 2022 | $32.38 | $34.36 | $32.23 | $33.45 | 72,755 |
| Jul 25, 2022 – Jul 29, 2022 | $33.41 | $34.39 | $32.41 | $34.38 | 48,618 |
| Aug 1, 2022 – Aug 5, 2022 | $34.17 | $34.59 | $33.40 | $34.12 | 31,437 |
| Aug 8, 2022 – Aug 12, 2022 | $34.60 | $34.60 | $32.69 | $33.03 | 93,796 |
| Aug 15, 2022 – Aug 19, 2022 | $33.34 | $33.34 | $32.83 | $33.01 | 36,403 |
| Aug 22, 2022 – Aug 26, 2022 | $33.17 | $33.17 | $32.07 | $32.34 | 54,438 |
| Aug 29, 2022 – Sep 2, 2022 | $32.51 | $32.51 | $31.37 | $31.84 | 55,044 |
| Sep 5, 2022 – Sep 9, 2022 | $32.35 | $32.64 | $31.62 | $32.50 | 37,331 |
| Sep 12, 2022 – Sep 16, 2022 | $32.94 | $32.94 | $30.51 | $30.52 | 65,648 |
| Sep 19, 2022 – Sep 23, 2022 | $30.43 | $31.23 | $29.98 | $30.62 | 70,144 |
| Sep 26, 2022 – Sep 30, 2022 | $30.61 | $33.41 | $30.00 | $31.48 | 67,626 |
| Oct 3, 2022 – Oct 7, 2022 | $32.31 | $32.32 | $30.70 | $30.89 | 29,289 |
| Oct 10, 2022 – Oct 14, 2022 | $30.52 | $31.23 | $30.42 | $31.02 | 23,661 |
| Oct 17, 2022 – Oct 21, 2022 | $31.03 | $31.95 | $29.45 | $29.95 | 124,173 |
| Oct 24, 2022 – Oct 28, 2022 | $29.22 | $31.44 | $29.22 | $30.85 | 53,891 |
| Oct 31, 2022 – Nov 4, 2022 | $30.85 | $30.86 | $29.32 | $29.70 | 93,125 |
| Nov 7, 2022 – Nov 11, 2022 | $30.00 | $30.01 | $29.35 | $29.65 | 102,415 |
| Nov 14, 2022 – Nov 18, 2022 | $29.80 | $31.92 | $29.80 | $31.63 | 96,873 |
| Nov 21, 2022 – Nov 25, 2022 | $31.02 | $32.12 | $31.02 | $32.11 | 45,354 |
| Nov 28, 2022 – Dec 2, 2022 | $32.27 | $33.40 | $31.78 | $33.33 | 93,988 |
| Dec 5, 2022 – Dec 9, 2022 | $32.63 | $33.40 | $32.56 | $33.24 | 54,607 |
| Dec 12, 2022 – Dec 16, 2022 | $33.14 | $34.73 | $33.14 | $34.02 | 87,099 |
| Dec 19, 2022 – Dec 23, 2022 | $34.52 | $34.52 | $32.20 | $33.07 | 42,262 |
| Dec 26, 2022 – Dec 30, 2022 | $32.90 | $33.29 | $32.07 | $32.45 | 33,297 |
| Jan 2, 2023 – Jan 6, 2023 | $32.71 | $33.26 | $31.45 | $33.26 | 51,296 |
| Jan 9, 2023 – Jan 13, 2023 | $33.02 | $33.45 | $32.58 | $32.85 | 39,149 |
| Jan 16, 2023 – Jan 20, 2023 | $32.59 | $33.17 | $32.30 | $32.36 | 46,135 |
| Jan 23, 2023 – Jan 27, 2023 | $32.35 | $33.49 | $32.30 | $33.48 | 37,609 |
| Jan 30, 2023 – Feb 3, 2023 | $33.26 | $34.17 | $33.11 | $34.13 | 47,735 |
| Feb 6, 2023 – Feb 10, 2023 | $34.13 | $35.20 | $33.50 | $33.62 | 55,160 |
| Feb 13, 2023 – Feb 17, 2023 | $33.94 | $34.48 | $33.26 | $34.04 | 93,194 |
| Feb 20, 2023 – Feb 24, 2023 | $34.02 | $34.62 | $33.60 | $34.36 | 67,576 |
| Feb 27, 2023 – Mar 3, 2023 | $34.16 | $35.24 | $33.78 | $33.89 | 125,791 |
| Mar 6, 2023 – Mar 10, 2023 | $33.90 | $34.73 | $33.23 | $33.51 | 51,231 |
| Mar 13, 2023 – Mar 17, 2023 | $34.40 | $34.40 | $32.08 | $32.08 | 88,520 |
| Mar 20, 2023 – Mar 24, 2023 | $32.18 | $34.01 | $32.18 | $33.11 | 65,127 |
| Mar 27, 2023 – Mar 31, 2023 | $33.02 | $34.14 | $32.81 | $34.14 | 33,457 |
| Apr 3, 2023 – Apr 6, 2023 | $34.22 | $34.22 | $33.05 | $33.32 | 45,539 |
| Apr 10, 2023 – Apr 14, 2023 | $33.53 | $34.99 | $33.22 | $34.67 | 38,995 |
| Apr 17, 2023 – Apr 21, 2023 | $34.69 | $35.08 | $34.64 | $34.94 | 46,785 |
| Apr 24, 2023 – Apr 28, 2023 | $34.71 | $34.72 | $33.60 | $34.37 | 30,395 |
| May 1, 2023 – May 5, 2023 | $34.22 | $34.66 | $33.37 | $34.19 | 38,787 |
| May 8, 2023 – May 12, 2023 | $34.45 | $34.65 | $33.83 | $34.59 | 24,246 |
| May 15, 2023 – May 19, 2023 | $34.49 | $34.73 | $33.87 | $34.08 | 57,699 |
| May 22, 2023 – May 26, 2023 | $34.01 | $34.07 | $33.00 | $33.37 | 34,142 |
| May 29, 2023 – Jun 2, 2023 | $34.16 | $34.16 | $32.00 | $32.67 | 66,879 |
| Jun 5, 2023 – Jun 9, 2023 | $32.72 | $33.48 | $32.40 | $32.97 | 56,576 |
| Jun 12, 2023 – Jun 16, 2023 | $32.95 | $33.34 | $32.55 | $32.70 | 29,739 |
| Jun 19, 2023 – Jun 23, 2023 | $32.41 | $32.56 | $31.61 | $31.89 | 42,527 |
| Jun 26, 2023 – Jun 30, 2023 | $31.76 | $33.82 | $31.76 | $33.66 | 56,058 |
| Jul 3, 2023 – Jul 7, 2023 | $33.67 | $33.75 | $32.50 | $32.86 | 19,541 |
| Jul 10, 2023 – Jul 14, 2023 | $32.87 | $33.01 | $31.89 | $32.51 | 35,205 |
| Jul 17, 2023 – Jul 21, 2023 | $32.26 | $33.26 | $31.98 | $32.10 | 44,798 |
| Jul 24, 2023 – Jul 28, 2023 | $32.57 | $33.09 | $31.90 | $31.90 | 53,067 |
| Jul 31, 2023 – Aug 4, 2023 | $31.97 | $32.04 | $31.10 | $31.16 | 56,243 |
| Aug 7, 2023 – Aug 11, 2023 | $31.33 | $32.93 | $30.90 | $32.61 | 59,646 |
| Aug 14, 2023 – Aug 18, 2023 | $32.74 | $32.74 | $31.17 | $31.51 | 39,003 |
| Aug 21, 2023 – Aug 25, 2023 | $31.85 | $31.85 | $30.89 | $31.03 | 44,764 |
| Aug 28, 2023 – Sep 1, 2023 | $31.74 | $31.74 | $31.00 | $31.35 | 30,364 |
| Sep 4, 2023 – Sep 8, 2023 | $31.33 | $31.38 | $30.79 | $31.06 | 36,829 |
| Sep 11, 2023 – Sep 15, 2023 | $31.44 | $31.73 | $31.02 | $31.12 | 37,534 |
| Sep 18, 2023 – Sep 22, 2023 | $31.17 | $31.38 | $30.46 | $30.53 | 42,218 |
| Sep 25, 2023 – Sep 29, 2023 | $30.48 | $30.61 | $29.80 | $30.08 | 46,570 |
| Oct 2, 2023 – Oct 6, 2023 | $30.09 | $30.10 | $28.95 | $29.78 | 37,152 |
| Oct 9, 2023 – Oct 13, 2023 | $29.74 | $30.93 | $28.77 | $28.88 | 41,373 |
| Oct 16, 2023 – Oct 20, 2023 | $28.64 | $29.59 | $28.48 | $28.64 | 61,617 |
| Oct 23, 2023 – Oct 27, 2023 | $28.55 | $28.88 | $27.70 | $28.63 | 67,892 |
| Oct 30, 2023 – Nov 3, 2023 | $28.54 | $29.89 | $27.97 | $29.61 | 52,122 |
| Nov 6, 2023 – Nov 10, 2023 | $29.66 | $29.78 | $28.83 | $29.47 | 34,833 |
| Nov 13, 2023 – Nov 17, 2023 | $29.79 | $30.24 | $29.27 | $29.58 | 33,385 |
| Nov 20, 2023 – Nov 24, 2023 | $29.74 | $29.74 | $28.96 | $29.09 | 40,520 |
| Nov 27, 2023 – Dec 1, 2023 | $29.09 | $30.25 | $28.78 | $30.25 | 33,511 |
| Dec 4, 2023 – Dec 8, 2023 | $29.70 | $30.24 | $29.29 | $29.87 | 103,922 |
| Dec 11, 2023 – Dec 15, 2023 | $29.91 | $30.22 | $29.17 | $29.99 | 106,233 |
| Dec 18, 2023 – Dec 22, 2023 | $29.81 | $30.64 | $29.42 | $29.49 | 87,694 |
| Dec 25, 2023 – Dec 29, 2023 | $29.62 | $30.03 | $29.50 | $30.01 | 35,475 |
| Jan 1, 2024 – Jan 5, 2024 | $30.13 | $30.26 | $29.55 | $30.10 | 84,139 |
| Jan 8, 2024 – Jan 12, 2024 | $30.03 | $31.59 | $29.89 | $31.55 | 139,687 |
| Jan 15, 2024 – Jan 19, 2024 | $31.75 | $31.75 | $30.54 | $31.09 | 51,739 |
| Jan 22, 2024 – Jan 26, 2024 | $31.22 | $31.52 | $30.71 | $31.01 | 46,172 |
| Jan 29, 2024 – Feb 2, 2024 | $31.23 | $31.42 | $30.52 | $30.89 | 57,868 |
| Feb 5, 2024 – Feb 9, 2024 | $30.73 | $31.11 | $30.15 | $31.11 | 57,844 |
| Feb 12, 2024 – Feb 16, 2024 | $31.27 | $31.56 | $29.79 | $29.85 | 75,729 |
| Feb 19, 2024 – Feb 23, 2024 | $29.70 | $30.23 | $29.19 | $29.98 | 93,504 |
| Feb 26, 2024 – Mar 1, 2024 | $29.71 | $30.47 | $29.56 | $29.95 | 60,506 |
| Mar 4, 2024 – Mar 8, 2024 | $30.13 | $30.50 | $29.83 | $29.96 | 60,809 |
| Mar 11, 2024 – Mar 15, 2024 | $30.01 | $30.16 | $29.70 | $29.80 | 68,799 |
| Mar 18, 2024 – Mar 22, 2024 | $29.78 | $29.82 | $28.92 | $29.17 | 117,424 |
| Mar 25, 2024 – Mar 28, 2024 | $28.99 | $29.54 | $28.89 | $29.22 | 46,164 |
| Apr 1, 2024 – Apr 5, 2024 | $29.22 | $29.42 | $28.83 | $29.27 | 81,695 |
| Apr 8, 2024 – Apr 12, 2024 | $29.27 | $29.47 | $28.90 | $29.12 | 77,404 |
| Apr 15, 2024 – Apr 19, 2024 | $29.36 | $29.36 | $28.29 | $28.49 | 220,009 |
| Apr 22, 2024 – Apr 26, 2024 | $28.40 | $29.59 | $28.30 | $29.39 | 79,938 |
| Apr 29, 2024 – May 3, 2024 | $29.49 | $29.62 | $28.71 | $28.71 | 46,136 |
| May 6, 2024 – May 10, 2024 | $28.90 | $29.09 | $28.72 | $28.94 | 62,134 |
| May 13, 2024 – May 17, 2024 | $28.91 | $29.17 | $28.61 | $28.69 | 78,854 |
| May 20, 2024 – May 24, 2024 | $28.55 | $28.73 | $27.86 | $28.16 | 105,829 |
| May 27, 2024 – May 31, 2024 | $28.55 | $28.55 | $28.02 | $28.21 | 66,914 |
| Jun 3, 2024 – Jun 7, 2024 | $28.39 | $29.73 | $28.39 | $29.56 | 101,487 |
| Jun 10, 2024 – Jun 14, 2024 | $29.57 | $30.08 | $29.07 | $29.09 | 75,493 |
| Jun 17, 2024 – Jun 21, 2024 | $29.19 | $29.19 | $28.02 | $28.04 | 98,143 |
| Jun 24, 2024 – Jun 28, 2024 | $27.92 | $28.52 | $27.91 | $28.23 | 58,508 |
| Jul 1, 2024 – Jul 5, 2024 | $28.12 | $28.75 | $28.07 | $28.46 | 78,414 |
| Jul 8, 2024 – Jul 12, 2024 | $28.29 | $29.31 | $28.01 | $28.88 | 146,569 |
| Jul 15, 2024 – Jul 19, 2024 | $29.31 | $29.31 | $28.21 | $28.40 | 79,375 |
| Jul 22, 2024 – Jul 26, 2024 | $32.04 | $35.18 | $32.04 | $34.39 | 520,431 |
| Jul 29, 2024 – Aug 2, 2024 | $34.24 | $34.35 | $33.30 | $34.04 | 165,375 |
| Aug 5, 2024 – Aug 9, 2024 | $33.75 | $33.90 | $33.04 | $33.34 | 188,640 |
| Aug 12, 2024 – Aug 16, 2024 | $33.34 | $33.65 | $32.95 | $33.55 | 166,966 |
| Aug 19, 2024 – Aug 23, 2024 | $33.57 | $34.20 | $33.54 | $34.01 | 80,206 |
| Aug 26, 2024 – Aug 30, 2024 | $33.71 | $34.29 | $33.71 | $34.29 | 70,961 |
| Sep 2, 2024 – Sep 6, 2024 | $34.26 | $34.44 | $33.91 | $34.24 | 100,824 |
| Sep 9, 2024 – Sep 13, 2024 | $34.21 | $35.34 | $34.04 | $34.53 | 224,344 |
| Sep 16, 2024 – Sep 20, 2024 | $34.21 | $34.93 | $34.10 | $34.60 | 147,850 |
| Sep 23, 2024 – Sep 27, 2024 | $34.60 | $35.08 | $34.10 | $35.05 | 222,735 |
| Sep 30, 2024 – Oct 4, 2024 | $34.87 | $35.32 | $34.75 | $35.24 | 111,502 |
| Oct 7, 2024 – Oct 11, 2024 | $35.23 | $36.47 | $35.14 | $36.34 | 172,191 |
| Oct 14, 2024 – Oct 17, 2024 | $36.52 | $37.10 | $36.06 | $36.93 | 184,611 |
InvestorsCraft valuation
Fair value (AI, DCF / IC, Graham) for A&W Revenue Royalties Income Fund (AW-UN.TO) is available to Pro members and via the machine API.
- AI valuation — available
- Intrinsic / IC value — available
- Upside vs price — available
Line items
Line items
Line items
About A&W Revenue Royalties Income Fund
A&W Revenue Royalties Income Fund, a limited purpose trust, holds the investment in A&W Trade Marks Inc., which through its ownership interest in A&W Trade Marks Limited Partnership owns the A&W trade-marks used in the A&W quick service restaurant business in Canada. A&W Trade Marks Inc. licenses A&W trade-marks to A&W Food Services of Canada Inc. As of January 2, 2022, the company had 1,029 A&W restaurants, including 1,019 restaurants are owned and operated by owner/operators under franchise agreements with Food Services, and ten are owned and operated by Food Services. A&W Revenue Royalties Income Fund was founded in 2001 and is based in North Vancouver, Canada.
- CEO
- Susan D. Senecal
- Employees
- 0
- Beta
- 1.15
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.