| Jan 3, 2005 – Jan 7, 2005 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| Jan 10, 2005 – Jan 14, 2005 | $5.95 | $6.16 | $5.95 | $6.16 | 0 |
| Jan 17, 2005 – Jan 21, 2005 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| Jan 24, 2005 – Jan 28, 2005 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| Jan 31, 2005 – Feb 4, 2005 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| Feb 7, 2005 – Feb 11, 2005 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| Feb 14, 2005 – Feb 18, 2005 | $5.95 | $6.16 | $5.95 | $6.16 | 0 |
| Feb 21, 2005 – Feb 25, 2005 | $6.16 | $6.16 | $5.95 | $5.95 | 0 |
| Feb 28, 2005 – Mar 4, 2005 | $5.95 | $6.16 | $5.95 | $6.16 | 0 |
| Mar 7, 2005 – Mar 11, 2005 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| Mar 14, 2005 – Mar 18, 2005 | $6.16 | $6.16 | $6.06 | $6.16 | 0 |
| Mar 21, 2005 – Mar 24, 2005 | $6.05 | $6.05 | $6.03 | $6.03 | 0 |
| Mar 28, 2005 – Apr 1, 2005 | $6.05 | $6.16 | $6.03 | $6.03 | 0 |
| Apr 4, 2005 – Apr 8, 2005 | $5.99 | $6.16 | $5.99 | $6.03 | 0 |
| Apr 11, 2005 – Apr 15, 2005 | $6.03 | $6.12 | $6.03 | $6.12 | 0 |
| Apr 18, 2005 – Apr 22, 2005 | $6.12 | $6.15 | $5.91 | $6.06 | 0 |
| Apr 25, 2005 – Apr 29, 2005 | $5.95 | $6.03 | $5.95 | $5.95 | 0 |
| May 2, 2005 – May 6, 2005 | $5.95 | $6.16 | $5.95 | $5.95 | 0 |
| May 9, 2005 – May 13, 2005 | $5.95 | $6.16 | $5.95 | $6.16 | 0 |
| May 16, 2005 – May 20, 2005 | $6.16 | $6.16 | $5.95 | $6.06 | 0 |
| May 23, 2005 – May 27, 2005 | $5.95 | $5.99 | $5.95 | $5.99 | 0 |
| May 30, 2005 – Jun 3, 2005 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| Jun 6, 2005 – Jun 10, 2005 | $6.12 | $6.20 | $6.07 | $6.07 | 0 |
| Jun 13, 2005 – Jun 17, 2005 | $6.21 | $6.36 | $6.21 | $6.25 | 0 |
| Jun 20, 2005 – Jun 24, 2005 | $6.25 | $6.89 | $6.24 | $6.35 | 0 |
| Jun 27, 2005 – Jul 1, 2005 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| Jul 4, 2005 – Jul 8, 2005 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| Jul 11, 2005 – Jul 15, 2005 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| Jul 18, 2005 – Jul 22, 2005 | $6.35 | $6.46 | $6.35 | $6.46 | 0 |
| Jul 25, 2005 – Jul 29, 2005 | $6.46 | $6.57 | $6.46 | $6.57 | 0 |
| Aug 1, 2005 – Aug 5, 2005 | $6.46 | $6.57 | $6.46 | $6.57 | 0 |
| Aug 8, 2005 – Aug 12, 2005 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| Aug 15, 2005 – Aug 19, 2005 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| Aug 22, 2005 – Aug 26, 2005 | $6.48 | $6.63 | $6.46 | $6.57 | 0 |
| Aug 29, 2005 – Sep 2, 2005 | $6.57 | $6.63 | $6.46 | $6.63 | 0 |
| Sep 5, 2005 – Sep 9, 2005 | $6.63 | $6.63 | $6.57 | $6.57 | 0 |
| Sep 12, 2005 – Sep 16, 2005 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| Sep 19, 2005 – Sep 23, 2005 | $6.57 | $6.67 | $6.35 | $6.50 | 0 |
| Sep 26, 2005 – Sep 30, 2005 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| Oct 3, 2005 – Oct 7, 2005 | $6.50 | $6.50 | $6.25 | $6.38 | 0 |
| Oct 10, 2005 – Oct 14, 2005 | $6.38 | $6.46 | $6.38 | $6.46 | 0 |
| Oct 17, 2005 – Oct 21, 2005 | $6.46 | $7.32 | $6.46 | $6.89 | 0 |
| Oct 24, 2005 – Oct 28, 2005 | $6.50 | $6.68 | $6.46 | $6.68 | 0 |
| Oct 31, 2005 – Nov 4, 2005 | $6.68 | $6.68 | $6.46 | $6.50 | 0 |
| Nov 7, 2005 – Nov 11, 2005 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| Nov 14, 2005 – Nov 18, 2005 | $6.46 | $6.89 | $6.46 | $6.89 | 0 |
| Nov 21, 2005 – Nov 25, 2005 | $6.89 | $6.89 | $6.57 | $6.89 | 0 |
| Nov 28, 2005 – Dec 2, 2005 | $6.89 | $7.00 | $6.89 | $7.00 | 0 |
| Dec 5, 2005 – Dec 9, 2005 | $7.00 | $7.10 | $7.00 | $7.10 | 0 |
| Dec 12, 2005 – Dec 16, 2005 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| Dec 19, 2005 – Dec 23, 2005 | $7.10 | $7.21 | $6.69 | $7.08 | 0 |
| Dec 26, 2005 – Dec 30, 2005 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| Jan 2, 2006 – Jan 6, 2006 | $7.21 | $7.21 | $6.99 | $7.21 | 0 |
| Jan 9, 2006 – Jan 13, 2006 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| Jan 16, 2006 – Jan 20, 2006 | $7.32 | $7.43 | $7.21 | $7.43 | 0 |
| Jan 23, 2006 – Jan 27, 2006 | $7.54 | $9.18 | $7.34 | $9.18 | 0 |
| Jan 30, 2006 – Feb 3, 2006 | $8.63 | $8.63 | $8.52 | $8.52 | 0 |
| Feb 6, 2006 – Feb 10, 2006 | $8.52 | $8.52 | $8.41 | $8.44 | 0 |
| Feb 13, 2006 – Feb 17, 2006 | $8.44 | $8.52 | $8.08 | $8.52 | 0 |
| Feb 20, 2006 – Feb 24, 2006 | $8.53 | $8.53 | $7.45 | $7.87 | 0 |
| Feb 27, 2006 – Mar 3, 2006 | $7.54 | $8.02 | $7.54 | $7.87 | 0 |
| Mar 6, 2006 – Mar 10, 2006 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| Mar 13, 2006 – Mar 17, 2006 | $7.76 | $7.87 | $7.43 | $7.43 | 0 |
| Mar 20, 2006 – Mar 24, 2006 | $7.43 | $7.44 | $7.15 | $7.23 | 0 |
| Mar 27, 2006 – Mar 31, 2006 | $7.43 | $7.76 | $7.43 | $7.76 | 0 |
| Apr 3, 2006 – Apr 7, 2006 | $7.47 | $7.47 | $7.15 | $7.17 | 0 |
| Apr 10, 2006 – Apr 13, 2006 | $7.39 | $7.39 | $7.15 | $7.39 | 0 |
| Apr 17, 2006 – Apr 21, 2006 | $7.39 | $7.65 | $7.21 | $7.65 | 0 |
| Apr 24, 2006 – Apr 28, 2006 | $7.54 | $7.54 | $7.21 | $7.21 | 0 |
| May 1, 2006 – May 5, 2006 | $7.21 | $7.54 | $7.21 | $7.54 | 0 |
| May 8, 2006 – May 12, 2006 | $7.38 | $7.38 | $7.17 | $7.17 | 0 |
| May 15, 2006 – May 19, 2006 | $7.17 | $7.43 | $7.17 | $7.21 | 0 |
| May 22, 2006 – May 26, 2006 | $7.21 | $7.32 | $6.88 | $7.02 | 0 |
| May 29, 2006 – Jun 2, 2006 | $7.10 | $7.10 | $6.95 | $7.04 | 0 |
| Jun 5, 2006 – Jun 9, 2006 | $7.08 | $8.00 | $6.99 | $7.55 | 0 |
| Jun 12, 2006 – Jun 16, 2006 | $7.55 | $7.55 | $7.33 | $7.48 | 0 |
| Jun 19, 2006 – Jun 23, 2006 | $7.51 | $7.55 | $7.35 | $7.55 | 0 |
| Jun 26, 2006 – Jun 30, 2006 | $7.55 | $7.55 | $7.33 | $7.55 | 0 |
| Jul 3, 2006 – Jul 7, 2006 | $7.55 | $7.55 | $7.26 | $7.26 | 0 |
| Jul 10, 2006 – Jul 14, 2006 | $7.26 | $7.55 | $7.11 | $7.51 | 0 |
| Jul 17, 2006 – Jul 21, 2006 | $7.51 | $7.51 | $7.22 | $7.44 | 0 |
| Jul 24, 2006 – Jul 28, 2006 | $7.33 | $8.00 | $7.33 | $8.00 | 0 |
| Jul 31, 2006 – Aug 4, 2006 | $7.33 | $7.99 | $7.22 | $7.33 | 0 |
| Aug 7, 2006 – Aug 11, 2006 | $7.22 | $7.44 | $7.22 | $7.33 | 0 |
| Aug 14, 2006 – Aug 18, 2006 | $7.33 | $7.55 | $7.26 | $7.44 | 0 |
| Aug 21, 2006 – Aug 25, 2006 | $7.33 | $7.55 | $7.26 | $7.55 | 0 |
| Aug 28, 2006 – Sep 1, 2006 | $7.55 | $7.55 | $7.13 | $7.55 | 0 |
| Sep 4, 2006 – Sep 8, 2006 | $7.44 | $8.00 | $7.44 | $8.00 | 0 |
| Sep 11, 2006 – Sep 15, 2006 | $8.00 | $8.00 | $7.33 | $7.33 | 0 |
| Sep 18, 2006 – Sep 22, 2006 | $7.77 | $7.77 | $7.37 | $7.37 | 0 |
| Sep 25, 2006 – Sep 29, 2006 | $7.37 | $7.55 | $7.37 | $7.55 | 0 |
| Oct 2, 2006 – Oct 6, 2006 | $7.40 | $7.55 | $7.33 | $7.55 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $7.33 | $7.66 | $7.33 | $7.33 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $7.33 | $7.77 | $7.33 | $7.55 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $7.55 | $7.66 | $7.37 | $7.55 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $7.66 | $7.77 | $7.42 | $7.42 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $7.42 | $7.44 | $7.42 | $7.42 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $7.42 | $7.57 | $7.42 | $7.57 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $7.57 | $7.57 | $7.46 | $7.46 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $7.44 | $7.57 | $7.44 | $7.57 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $7.57 | $7.68 | $7.57 | $7.68 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $7.68 | $7.79 | $7.68 | $7.68 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $7.68 | $7.68 | $7.63 | $7.63 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $7.70 | $7.70 | $7.59 | $7.59 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $7.57 | $7.71 | $7.57 | $7.70 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $7.70 | $7.70 | $7.57 | $7.57 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $7.71 | $7.71 | $7.57 | $7.63 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $7.63 | $7.63 | $7.45 | $7.57 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $7.57 | $7.57 | $7.54 | $7.54 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $7.54 | $7.54 | $7.45 | $7.45 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $7.45 | $7.49 | $7.40 | $7.47 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $7.68 | $7.68 | $7.50 | $7.50 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $7.50 | $7.50 | $7.27 | $7.38 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $7.45 | $7.57 | $7.45 | $7.57 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $7.57 | $7.57 | $7.45 | $7.45 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $7.50 | $7.54 | $7.45 | $7.54 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $7.54 | $7.68 | $7.45 | $7.63 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $7.63 | $7.63 | $7.46 | $7.51 | 0 |
| Apr 30, 2007 – May 4, 2007 | $7.46 | $7.52 | $7.46 | $7.52 | 0 |
| May 7, 2007 – May 11, 2007 | $7.52 | $7.55 | $7.45 | $7.47 | 0 |
| May 14, 2007 – May 18, 2007 | $7.48 | $7.48 | $7.41 | $7.45 | 0 |
| May 21, 2007 – May 25, 2007 | $7.45 | $7.54 | $7.43 | $7.54 | 0 |
| May 28, 2007 – Jun 1, 2007 | $7.43 | $7.52 | $7.43 | $7.52 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $7.52 | $7.81 | $7.52 | $7.81 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $7.81 | $7.81 | $7.58 | $7.58 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $7.58 | $7.81 | $7.58 | $7.81 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $7.81 | $7.88 | $7.81 | $7.88 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $7.88 | $8.27 | $7.81 | $8.04 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $8.04 | $8.15 | $7.81 | $7.81 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $7.92 | $7.92 | $7.81 | $7.83 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $7.83 | $7.83 | $7.58 | $7.58 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $7.58 | $7.58 | $7.51 | $7.51 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $7.81 | $7.81 | $7.12 | $7.12 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $7.12 | $7.12 | $7.01 | $7.03 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $7.03 | $7.12 | $7.00 | $7.00 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $7.80 | $7.81 | $7.58 | $7.58 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $7.58 | $7.60 | $7.30 | $7.30 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $7.30 | $7.53 | $7.30 | $7.53 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $7.53 | $7.55 | $7.39 | $7.55 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $7.55 | $7.81 | $7.55 | $7.81 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $7.81 | $7.81 | $7.44 | $7.81 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $7.60 | $7.69 | $7.58 | $7.58 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $7.58 | $7.58 | $7.51 | $7.51 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $7.51 | $8.27 | $7.51 | $8.27 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $8.27 | $8.27 | $8.04 | $8.04 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $8.04 | $8.26 | $7.93 | $8.26 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $8.26 | $8.26 | $7.99 | $8.03 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $8.03 | $8.20 | $7.94 | $7.94 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $7.94 | $8.44 | $7.92 | $8.44 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $8.41 | $8.41 | $8.25 | $8.41 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $8.41 | $8.41 | $7.97 | $7.97 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $8.18 | $8.41 | $8.18 | $8.41 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $8.41 | $8.41 | $8.20 | $8.20 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $8.20 | $8.20 | $7.73 | $7.97 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $7.97 | $7.97 | $7.85 | $7.85 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $7.85 | $7.97 | $7.85 | $7.85 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $7.85 | $7.87 | $7.85 | $7.87 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $7.87 | $7.90 | $7.87 | $7.90 | 0 |
| Apr 28, 2008 – May 2, 2008 | $7.90 | $8.15 | $7.90 | $8.15 | 0 |
| May 5, 2008 – May 9, 2008 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| May 12, 2008 – May 16, 2008 | $7.97 | $8.13 | $7.97 | $7.97 | 0 |
| May 19, 2008 – May 23, 2008 | $7.97 | $7.97 | $7.78 | $7.78 | 0 |
| May 26, 2008 – May 30, 2008 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $7.92 | $7.94 | $7.65 | $7.65 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $7.74 | $7.75 | $7.72 | $7.75 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $7.75 | $7.75 | $7.44 | $7.44 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $7.58 | $7.66 | $7.51 | $7.51 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $7.51 | $7.51 | $7.41 | $7.41 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $7.41 | $7.72 | $7.41 | $7.72 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $7.72 | $7.72 | $7.60 | $7.60 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $7.60 | $7.60 | $7.17 | $7.17 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $7.17 | $7.17 | $6.29 | $6.38 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $6.38 | $7.75 | $6.38 | $7.17 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $7.05 | $7.17 | $7.05 | $7.17 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $7.17 | $7.17 | $6.81 | $6.81 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $6.69 | $6.69 | $6.46 | $6.46 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $6.46 | $6.58 | $6.46 | $6.58 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $6.58 | $6.58 | $6.34 | $6.34 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $6.34 | $6.54 | $6.34 | $6.54 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $6.71 | $6.73 | $6.09 | $6.09 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $6.14 | $6.39 | $6.14 | $6.39 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $6.14 | $6.14 | $5.65 | $5.90 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $5.90 | $6.39 | $5.90 | $6.39 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $6.14 | $6.24 | $6.14 | $6.24 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $6.83 | $6.83 | $6.39 | $6.39 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $6.39 | $6.39 | $6.34 | $6.34 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $6.51 | $6.51 | $6.02 | $6.29 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $6.27 | $6.88 | $6.27 | $6.88 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $6.88 | $6.88 | $6.76 | $6.76 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $6.76 | $6.76 | $6.70 | $6.75 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| Apr 27, 2009 – May 1, 2009 | $6.73 | $6.76 | $6.73 | $6.76 | 0 |
| May 4, 2009 – May 8, 2009 | $6.76 | $6.76 | $6.59 | $6.59 | 0 |
| May 11, 2009 – May 15, 2009 | $6.59 | $6.88 | $6.59 | $6.88 | 0 |
| May 18, 2009 – May 22, 2009 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| May 25, 2009 – May 29, 2009 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $6.88 | $7.07 | $6.88 | $7.07 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $7.07 | $7.33 | $6.95 | $7.07 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $6.95 | $7.00 | $6.87 | $6.87 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $7.20 | $7.33 | $7.20 | $7.33 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $7.33 | $7.58 | $7.26 | $7.58 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $7.58 | $7.58 | $7.45 | $7.45 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $7.33 | $7.45 | $7.33 | $7.45 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $7.45 | $7.45 | $7.33 | $7.34 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $7.34 | $7.58 | $7.34 | $7.58 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $8.08 | $8.59 | $7.58 | $8.59 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $8.59 | $8.59 | $7.48 | $7.48 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $7.48 | $8.59 | $7.48 | $8.59 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $8.59 | $8.79 | $8.59 | $8.79 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $8.79 | $8.79 | $7.75 | $7.75 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $7.75 | $8.27 | $7.75 | $8.01 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $7.75 | $8.14 | $7.55 | $7.75 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $7.75 | $7.75 | $7.55 | $7.75 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $7.75 | $7.75 | $7.65 | $7.75 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $7.75 | $7.75 | $7.63 | $7.63 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $7.63 | $8.27 | $7.63 | $8.27 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $8.27 | $8.27 | $7.75 | $8.27 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $8.01 | $8.27 | $8.01 | $8.27 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $8.27 | $8.27 | $8.01 | $8.14 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $8.14 | $8.27 | $8.14 | $8.27 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $8.27 | $8.27 | $8.17 | $8.27 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $8.26 | $8.27 | $8.14 | $8.27 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $8.27 | $8.27 | $8.06 | $8.06 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $8.01 | $8.09 | $8.01 | $8.09 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $8.27 | $8.32 | $8.27 | $8.27 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $8.27 | $8.66 | $8.27 | $8.53 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $8.53 | $8.53 | $8.28 | $8.53 | 0 |
| May 3, 2010 – May 7, 2010 | $8.53 | $8.65 | $8.53 | $8.53 | 0 |
| May 10, 2010 – May 14, 2010 | $8.66 | $8.66 | $8.53 | $8.53 | 0 |
| May 17, 2010 – May 21, 2010 | $8.53 | $8.66 | $8.53 | $8.66 | 0 |
| May 24, 2010 – May 28, 2010 | $8.66 | $8.66 | $8.53 | $8.53 | 0 |
| May 31, 2010 – Jun 4, 2010 | $8.53 | $8.79 | $8.53 | $8.61 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $8.74 | $8.87 | $8.74 | $8.87 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $8.87 | $9.01 | $8.87 | $9.01 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $8.79 | $8.80 | $8.76 | $8.79 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $8.79 | $9.01 | $8.79 | $9.01 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $8.82 | $9.01 | $8.82 | $9.01 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $9.01 | $9.27 | $8.82 | $9.27 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $9.27 | $9.54 | $9.27 | $9.54 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $9.54 | $9.72 | $9.54 | $9.72 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $9.72 | $9.72 | $9.67 | $9.67 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $9.54 | $9.66 | $9.40 | $9.40 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $9.41 | $11.66 | $9.41 | $10.60 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $10.60 | $10.60 | $9.80 | $9.80 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $9.80 | $10.07 | $9.80 | $10.07 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $9.28 | $10.07 | $9.28 | $9.28 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $9.28 | $10.08 | $9.28 | $10.07 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $10.07 | $10.07 | $9.93 | $9.93 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $9.80 | $10.10 | $9.80 | $10.10 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $10.10 | $10.20 | $9.88 | $10.20 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $10.20 | $10.20 | $10.01 | $10.01 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $10.01 | $10.28 | $10.01 | $10.28 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $9.58 | $9.74 | $9.58 | $9.74 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $10.28 | $10.28 | $9.74 | $9.74 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $9.74 | $10.56 | $9.74 | $10.56 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $10.56 | $10.56 | $10.01 | $10.01 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $10.01 | $10.01 | $9.93 | $9.93 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $9.93 | $9.93 | $9.80 | $9.80 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $9.80 | $9.80 | $9.77 | $9.77 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $9.74 | $10.01 | $9.74 | $10.01 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $10.01 | $10.29 | $9.77 | $10.15 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $10.15 | $10.15 | $9.80 | $9.80 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $9.80 | $10.01 | $9.80 | $10.01 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $10.01 | $10.42 | $10.01 | $10.28 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $10.28 | $10.28 | $10.04 | $10.28 | 0 |
| May 2, 2011 – May 6, 2011 | $10.28 | $10.56 | $10.28 | $10.42 | 0 |
| May 9, 2011 – May 13, 2011 | $10.42 | $10.56 | $10.42 | $10.56 | 0 |
| May 16, 2011 – May 20, 2011 | $10.56 | $10.56 | $10.28 | $10.28 | 0 |
| May 23, 2011 – May 27, 2011 | $10.28 | $10.28 | $9.86 | $10.01 | 0 |
| May 30, 2011 – Jun 3, 2011 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $9.96 | $10.24 | $9.96 | $10.24 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $10.24 | $10.66 | $10.24 | $10.24 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $10.24 | $10.79 | $10.24 | $10.79 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $10.79 | $10.94 | $10.52 | $10.52 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $10.80 | $11.85 | $10.63 | $10.63 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $10.93 | $10.93 | $10.52 | $10.52 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $10.52 | $10.52 | $10.32 | $10.32 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $10.32 | $10.93 | $10.32 | $10.93 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $10.93 | $11.00 | $10.93 | $11.00 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $11.00 | $11.35 | $11.00 | $11.35 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $11.35 | $11.35 | $11.07 | $11.07 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $10.93 | $11.07 | $10.93 | $11.07 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $11.07 | $12.13 | $11.07 | $11.31 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $11.31 | $12.13 | $11.31 | $11.31 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $11.31 | $11.88 | $11.31 | $11.88 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $11.88 | $12.10 | $10.74 | $11.31 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $11.31 | $11.59 | $11.31 | $11.59 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $11.59 | $11.88 | $11.31 | $11.31 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $11.31 | $11.44 | $11.31 | $11.44 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $11.60 | $11.88 | $11.60 | $11.88 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $12.02 | $12.02 | $12.01 | $12.01 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $12.01 | $12.13 | $10.60 | $12.13 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $12.12 | $12.12 | $12.01 | $12.12 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $12.12 | $12.16 | $12.12 | $12.16 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| Apr 30, 2012 – May 4, 2012 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| May 7, 2012 – May 11, 2012 | $12.16 | $12.16 | $10.46 | $10.74 | 0 |
| May 14, 2012 – May 18, 2012 | $10.74 | $10.89 | $10.74 | $10.89 | 0 |
| May 21, 2012 – May 25, 2012 | $10.89 | $11.31 | $10.89 | $11.31 | 0 |
| May 28, 2012 – Jun 1, 2012 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $11.31 | $11.31 | $10.45 | $10.45 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $10.45 | $10.83 | $10.45 | $10.83 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $10.83 | $11.98 | $10.83 | $11.55 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $11.55 | $11.98 | $10.54 | $10.54 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $11.86 | $11.98 | $10.85 | $10.85 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $10.97 | $10.97 | $10.80 | $10.80 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $10.80 | $10.83 | $10.80 | $10.83 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $10.83 | $10.97 | $10.83 | $10.97 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $10.97 | $11.46 | $10.97 | $10.97 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $10.97 | $11.40 | $10.97 | $11.40 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $11.40 | $11.40 | $10.97 | $10.97 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $10.97 | $11.55 | $10.97 | $11.55 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $10.97 | $11.22 | $10.97 | $11.22 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $11.22 | $11.22 | $10.98 | $10.98 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $11.27 | $11.27 | $11.22 | $11.22 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $11.22 | $11.52 | $11.22 | $11.22 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $11.22 | $12.99 | $11.22 | $11.81 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $12.40 | $12.40 | $12.10 | $12.10 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $12.10 | $12.28 | $12.10 | $12.22 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $12.22 | $12.22 | $12.10 | $12.14 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $12.22 | $12.52 | $12.10 | $12.52 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $12.52 | $12.52 | $12.11 | $12.11 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $12.11 | $12.14 | $11.48 | $12.14 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $12.14 | $12.14 | $11.51 | $11.63 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $11.63 | $11.93 | $11.63 | $11.93 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| Apr 29, 2013 – May 3, 2013 | $11.51 | $11.66 | $11.43 | $11.43 | 0 |
| May 6, 2013 – May 10, 2013 | $11.78 | $11.93 | $11.63 | $11.63 | 0 |
| May 13, 2013 – May 17, 2013 | $11.63 | $11.93 | $11.63 | $11.63 | 0 |
| May 20, 2013 – May 24, 2013 | $11.63 | $11.93 | $11.63 | $11.93 | 0 |
| May 27, 2013 – May 31, 2013 | $11.93 | $11.93 | $11.03 | $11.06 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $11.09 | $11.46 | $11.09 | $11.46 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $11.16 | $11.22 | $11.16 | $11.16 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $11.16 | $12.06 | $11.15 | $12.06 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $11.16 | $11.46 | $11.16 | $11.46 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $11.46 | $12.06 | $11.31 | $12.06 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $12.06 | $13.27 | $11.76 | $13.27 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $13.27 | $13.27 | $11.76 | $11.76 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $11.52 | $12.06 | $11.46 | $12.06 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $12.06 | $12.18 | $12.06 | $12.18 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $12.18 | $12.18 | $11.88 | $12.13 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $12.13 | $12.13 | $11.88 | $11.88 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $11.94 | $12.06 | $11.94 | $12.06 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $12.06 | $12.06 | $11.97 | $11.97 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $11.97 | $12.16 | $11.97 | $12.16 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $12.31 | $12.93 | $12.31 | $12.93 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $12.31 | $12.86 | $12.31 | $12.86 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $12.62 | $12.62 | $12.56 | $12.62 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $12.62 | $12.62 | $12.46 | $12.46 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $12.46 | $12.47 | $12.31 | $12.44 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $12.44 | $12.44 | $12.28 | $12.44 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $12.29 | $12.37 | $12.29 | $12.29 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $12.29 | $13.37 | $12.29 | $12.91 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| Apr 28, 2014 – May 2, 2014 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| May 5, 2014 – May 9, 2014 | $12.44 | $12.44 | $12.16 | $12.44 | 0 |
| May 12, 2014 – May 16, 2014 | $12.44 | $12.44 | $12.28 | $12.28 | 0 |
| May 19, 2014 – May 23, 2014 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| May 26, 2014 – May 30, 2014 | $12.19 | $12.19 | $12.13 | $12.13 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $12.38 | $12.76 | $12.13 | $12.76 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $12.76 | $12.76 | $12.41 | $12.41 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $12.41 | $12.41 | $12.16 | $12.16 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $12.16 | $12.16 | $12.13 | $12.13 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $12.13 | $12.26 | $12.10 | $12.26 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $12.26 | $12.26 | $12.10 | $12.10 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $12.10 | $12.26 | $12.10 | $12.26 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $12.26 | $12.57 | $12.10 | $12.57 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $12.57 | $12.57 | $12.10 | $12.10 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $12.10 | $12.40 | $12.10 | $12.40 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $12.40 | $12.46 | $12.40 | $12.46 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $12.46 | $12.46 | $12.40 | $12.40 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $12.40 | $12.46 | $12.40 | $12.40 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $12.71 | $12.71 | $12.40 | $12.40 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $12.23 | $12.55 | $12.23 | $12.24 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $12.33 | $12.33 | $12.24 | $12.24 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $12.55 | $12.57 | $12.40 | $12.43 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $12.41 | $12.46 | $12.24 | $12.24 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $12.33 | $12.71 | $12.30 | $12.61 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $13.35 | $13.35 | $12.58 | $13.03 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $12.72 | $12.87 | $12.37 | $12.71 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $12.71 | $12.82 | $12.56 | $12.73 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $12.78 | $12.82 | $12.40 | $12.41 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $12.78 | $13.08 | $12.42 | $12.53 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $12.46 | $12.85 | $12.43 | $12.79 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $12.53 | $12.78 | $12.48 | $12.76 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $12.67 | $12.78 | $12.43 | $12.57 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $12.55 | $12.65 | $12.43 | $12.50 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $12.45 | $12.78 | $12.44 | $12.56 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $12.62 | $12.85 | $12.46 | $12.79 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $12.79 | $12.98 | $12.53 | $12.69 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $12.63 | $13.04 | $12.53 | $12.99 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $12.67 | $13.02 | $12.67 | $12.84 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $12.71 | $12.95 | $12.66 | $12.89 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $12.92 | $12.92 | $12.72 | $12.88 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $12.79 | $12.92 | $12.67 | $12.92 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $12.89 | $12.95 | $12.66 | $12.83 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $12.83 | $12.83 | $12.77 | $12.79 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $12.77 | $12.81 | $12.73 | $12.73 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $12.89 | $12.89 | $12.74 | $12.83 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $12.89 | $12.94 | $12.73 | $12.94 | 0 |
| Apr 27, 2015 – May 1, 2015 | $12.89 | $13.01 | $12.88 | $12.95 | 0 |
| May 4, 2015 – May 8, 2015 | $12.95 | $13.30 | $12.85 | $13.01 | 0 |
| May 11, 2015 – May 15, 2015 | $12.96 | $12.96 | $12.82 | $12.85 | 0 |
| May 18, 2015 – May 22, 2015 | $12.87 | $12.92 | $12.85 | $12.89 | 0 |
| May 25, 2015 – May 29, 2015 | $12.86 | $13.08 | $12.86 | $12.95 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $12.95 | $13.00 | $12.85 | $13.00 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $12.91 | $13.22 | $12.91 | $13.00 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $13.05 | $13.45 | $12.71 | $12.71 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $12.84 | $13.19 | $12.84 | $13.19 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $13.00 | $13.38 | $12.95 | $13.21 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $13.21 | $13.38 | $12.96 | $13.38 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $13.28 | $13.28 | $12.96 | $13.02 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $13.02 | $13.38 | $12.72 | $12.92 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $13.26 | $13.31 | $12.96 | $13.07 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $13.07 | $13.15 | $12.96 | $13.02 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $13.02 | $13.15 | $13.02 | $13.02 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $13.08 | $16.40 | $13.05 | $13.61 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $13.54 | $14.10 | $13.18 | $13.94 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $13.77 | $14.39 | $13.11 | $13.78 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $13.63 | $13.98 | $13.33 | $13.98 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $14.08 | $14.25 | $13.44 | $14.24 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $14.14 | $14.40 | $13.81 | $14.22 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $14.27 | $14.41 | $13.94 | $14.28 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $14.08 | $14.54 | $13.97 | $13.97 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $14.37 | $14.40 | $13.91 | $14.31 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $13.96 | $14.56 | $13.96 | $14.03 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $14.03 | $14.40 | $13.55 | $14.24 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $14.21 | $14.41 | $14.14 | $14.38 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $14.38 | $14.74 | $14.25 | $14.38 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $14.56 | $14.57 | $14.24 | $14.31 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $14.55 | $14.64 | $14.40 | $14.64 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $14.65 | $15.00 | $14.64 | $15.00 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $14.97 | $14.99 | $14.79 | $14.95 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $14.95 | $15.33 | $14.80 | $15.33 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $15.32 | $15.32 | $15.05 | $15.07 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $15.19 | $15.36 | $15.19 | $15.33 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $15.36 | $15.37 | $15.09 | $15.32 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $15.32 | $15.39 | $13.99 | $14.04 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $14.04 | $14.04 | $13.57 | $13.88 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $13.72 | $13.72 | $13.12 | $13.37 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $13.37 | $13.54 | $13.08 | $13.08 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $13.48 | $13.48 | $13.09 | $13.44 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $13.42 | $13.42 | $13.06 | $13.21 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $13.25 | $13.54 | $13.21 | $13.21 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $13.25 | $13.31 | $12.71 | $12.74 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $13.18 | $13.71 | $13.18 | $13.53 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $13.53 | $13.69 | $13.29 | $13.51 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $13.51 | $13.69 | $13.39 | $13.65 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $13.65 | $13.66 | $13.34 | $13.39 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $13.60 | $13.60 | $13.19 | $13.35 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $13.26 | $13.86 | $13.26 | $13.86 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $14.04 | $14.21 | $13.73 | $14.21 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $13.94 | $15.22 | $13.94 | $14.62 | 0 |
| May 2, 2016 – May 6, 2016 | $14.87 | $14.88 | $14.14 | $14.58 | 0 |
| May 9, 2016 – May 13, 2016 | $14.54 | $14.54 | $14.20 | $14.44 | 0 |
| May 16, 2016 – May 20, 2016 | $14.21 | $14.78 | $14.20 | $14.27 | 0 |
| May 23, 2016 – May 27, 2016 | $14.38 | $15.00 | $14.38 | $15.00 | 0 |
| May 30, 2016 – Jun 3, 2016 | $14.99 | $14.99 | $14.54 | $14.71 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $14.72 | $15.14 | $14.37 | $15.11 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $14.80 | $15.12 | $14.71 | $15.03 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $15.12 | $15.14 | $14.93 | $15.14 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $15.01 | $15.05 | $14.29 | $14.60 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $14.58 | $14.93 | $14.48 | $14.77 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $14.73 | $15.14 | $14.43 | $14.76 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $14.69 | $14.95 | $14.69 | $14.90 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $14.96 | $15.03 | $14.84 | $14.84 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $14.84 | $15.20 | $14.83 | $15.14 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $15.11 | $15.37 | $15.11 | $15.37 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $15.24 | $15.68 | $15.17 | $15.58 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $15.62 | $15.68 | $15.12 | $15.30 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $15.39 | $15.78 | $15.22 | $15.78 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $15.85 | $16.15 | $15.83 | $15.87 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $16.14 | $16.14 | $15.55 | $16.04 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $16.06 | $16.15 | $15.55 | $15.95 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $15.95 | $16.15 | $15.69 | $16.15 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $16.15 | $16.15 | $15.96 | $16.08 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $15.90 | $16.31 | $15.88 | $15.90 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $15.87 | $16.56 | $15.53 | $16.19 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $16.19 | $16.28 | $15.94 | $16.15 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $15.76 | $15.98 | $15.32 | $15.39 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $15.83 | $16.11 | $15.61 | $16.11 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $16.11 | $17.60 | $16.01 | $16.90 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $16.90 | $16.90 | $16.56 | $16.90 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $16.90 | $17.22 | $16.70 | $17.22 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $17.25 | $18.14 | $17.25 | $17.81 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $17.81 | $18.44 | $17.57 | $18.41 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $18.23 | $18.72 | $17.78 | $17.78 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $17.77 | $18.13 | $17.57 | $17.99 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $18.16 | $18.16 | $17.74 | $18.14 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $17.85 | $18.44 | $17.71 | $18.44 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $18.44 | $19.55 | $17.46 | $18.44 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $17.74 | $18.23 | $17.74 | $18.16 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $18.33 | $18.86 | $18.27 | $18.72 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $18.68 | $18.72 | $17.79 | $18.23 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $18.04 | $18.51 | $17.74 | $17.99 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $18.17 | $18.36 | $17.57 | $17.57 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $17.57 | $18.51 | $17.57 | $18.30 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $18.44 | $18.95 | $18.44 | $18.59 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $18.63 | $20.63 | $17.90 | $20.59 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $20.20 | $20.56 | $19.92 | $20.03 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $20.03 | $20.31 | $19.81 | $19.85 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $19.85 | $20.28 | $19.01 | $19.43 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $19.93 | $19.96 | $19.11 | $19.89 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $19.89 | $19.93 | $19.43 | $19.54 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $19.54 | $19.85 | $19.40 | $19.81 | 0 |
| May 1, 2017 – May 5, 2017 | $19.64 | $19.68 | $18.62 | $19.40 | 0 |
| May 8, 2017 – May 12, 2017 | $19.29 | $19.69 | $18.80 | $19.57 | 0 |
| May 15, 2017 – May 19, 2017 | $19.04 | $19.64 | $18.66 | $19.59 | 0 |
| May 22, 2017 – May 26, 2017 | $18.87 | $19.23 | $18.06 | $18.24 | 0 |
| May 29, 2017 – Jun 2, 2017 | $18.32 | $18.91 | $17.60 | $18.52 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $18.27 | $18.93 | $17.96 | $18.68 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $18.68 | $19.07 | $18.68 | $19.07 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $19.03 | $19.42 | $18.26 | $18.47 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $18.38 | $18.54 | $18.11 | $18.36 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $18.35 | $18.36 | $18.04 | $18.36 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $18.40 | $18.89 | $18.36 | $18.89 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $18.89 | $18.96 | $18.04 | $18.96 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $18.96 | $19.45 | $18.39 | $19.00 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $19.06 | $19.81 | $18.55 | $19.67 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $19.67 | $19.67 | $18.89 | $19.39 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $19.46 | $20.77 | $19.24 | $20.17 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $20.17 | $20.17 | $19.10 | $19.17 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $19.49 | $19.81 | $19.10 | $19.17 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $19.17 | $19.69 | $18.89 | $19.65 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $19.62 | $19.66 | $18.91 | $19.62 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $19.62 | $19.97 | $19.59 | $19.97 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $19.66 | $21.12 | $19.66 | $20.73 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $21.35 | $21.68 | $20.41 | $20.94 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $20.94 | $21.40 | $20.23 | $20.55 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $20.33 | $21.32 | $20.33 | $20.72 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $19.98 | $20.98 | $19.98 | $20.87 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $20.22 | $21.76 | $20.15 | $21.76 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $21.22 | $21.33 | $21.04 | $21.15 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $21.70 | $22.18 | $20.74 | $21.15 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $21.15 | $21.94 | $20.80 | $21.94 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $21.40 | $21.82 | $19.63 | $21.33 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $21.22 | $21.57 | $21.04 | $21.21 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $21.52 | $22.10 | $21.17 | $22.10 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $21.78 | $22.64 | $21.57 | $22.10 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $21.85 | $21.85 | $21.57 | $21.57 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $21.57 | $21.89 | $20.88 | $21.89 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $22.00 | $22.28 | $21.89 | $22.24 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $22.25 | $22.85 | $21.88 | $22.28 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $21.85 | $22.93 | $21.85 | $22.64 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $22.51 | $22.51 | $21.85 | $22.39 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $21.85 | $22.42 | $21.03 | $22.38 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $22.38 | $22.38 | $20.99 | $22.24 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $21.56 | $21.57 | $21.28 | $21.39 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $21.39 | $21.64 | $20.84 | $21.16 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $21.16 | $21.74 | $20.84 | $21.74 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $21.54 | $22.16 | $21.07 | $21.90 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $21.90 | $22.12 | $21.54 | $22.12 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $21.54 | $22.55 | $21.54 | $22.48 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $22.41 | $23.46 | $22.09 | $23.46 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $23.46 | $23.64 | $23.12 | $23.46 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $23.46 | $23.46 | $21.76 | $22.81 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $22.77 | $23.17 | $22.77 | $23.17 | 0 |
| Apr 30, 2018 – May 4, 2018 | $22.81 | $23.17 | $22.12 | $22.95 | 0 |
| May 7, 2018 – May 11, 2018 | $22.40 | $25.27 | $22.40 | $25.13 | 0 |
| May 14, 2018 – May 18, 2018 | $24.87 | $25.31 | $24.12 | $24.37 | 0 |
| May 21, 2018 – May 25, 2018 | $25.34 | $25.34 | $23.90 | $24.91 | 0 |
| May 28, 2018 – Jun 1, 2018 | $24.62 | $25.60 | $24.40 | $25.60 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $25.70 | $26.75 | $25.15 | $25.50 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $25.61 | $26.23 | $25.09 | $26.04 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $25.79 | $26.22 | $24.66 | $25.32 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $25.32 | $25.82 | $24.44 | $25.06 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $24.73 | $25.20 | $24.35 | $24.88 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $24.75 | $25.28 | $24.22 | $24.55 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $24.41 | $25.17 | $24.40 | $24.95 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $24.84 | $25.50 | $23.53 | $23.79 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $23.86 | $24.04 | $23.50 | $23.68 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $23.74 | $23.79 | $22.14 | $22.58 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $22.21 | $23.50 | $22.21 | $23.50 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $23.38 | $23.64 | $22.77 | $23.42 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $23.21 | $23.64 | $22.82 | $23.39 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $23.21 | $23.48 | $22.82 | $23.44 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $23.47 | $23.62 | $22.98 | $23.40 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $23.26 | $23.63 | $22.12 | $22.30 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $22.64 | $23.33 | $22.29 | $22.63 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $22.75 | $22.75 | $20.55 | $21.31 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $21.17 | $21.56 | $19.12 | $20.87 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $21.03 | $21.06 | $20.47 | $20.47 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $20.62 | $20.91 | $19.54 | $20.25 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $20.50 | $20.61 | $19.84 | $20.33 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $20.33 | $20.55 | $19.83 | $19.83 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $19.93 | $20.47 | $18.76 | $18.76 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $18.80 | $19.29 | $18.71 | $19.18 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $19.21 | $19.41 | $18.89 | $19.18 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $19.19 | $19.34 | $18.75 | $19.18 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $19.03 | $19.51 | $18.52 | $18.84 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $18.69 | $18.94 | $17.04 | $17.12 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $17.07 | $18.34 | $16.89 | $18.21 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $18.19 | $18.43 | $17.27 | $18.39 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $17.68 | $18.50 | $17.14 | $18.43 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $18.14 | $18.31 | $17.02 | $17.98 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $18.00 | $18.21 | $17.74 | $17.98 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $18.01 | $18.04 | $17.58 | $17.98 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $17.98 | $19.66 | $17.76 | $19.32 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $19.33 | $19.67 | $19.05 | $19.49 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $19.25 | $19.76 | $18.89 | $19.13 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $18.95 | $19.54 | $18.82 | $19.13 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $19.38 | $19.70 | $18.54 | $18.68 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $18.68 | $18.82 | $17.93 | $18.66 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $18.64 | $18.93 | $17.78 | $17.87 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $17.90 | $17.99 | $17.62 | $17.73 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $17.92 | $17.92 | $17.04 | $17.51 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $17.34 | $17.70 | $17.01 | $17.17 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $17.30 | $17.50 | $17.07 | $17.49 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $17.41 | $17.54 | $17.09 | $17.31 | 0 |
| Apr 29, 2019 – May 3, 2019 | $17.50 | $18.44 | $17.41 | $18.44 | 0 |
| May 6, 2019 – May 10, 2019 | $17.60 | $18.69 | $17.60 | $17.71 | 0 |
| May 13, 2019 – May 17, 2019 | $17.53 | $18.13 | $17.41 | $17.64 | 0 |
| May 20, 2019 – May 24, 2019 | $17.71 | $17.84 | $17.46 | $17.64 | 0 |
| May 27, 2019 – May 31, 2019 | $17.70 | $17.70 | $17.38 | $17.55 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $17.54 | $17.57 | $17.34 | $17.42 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $17.55 | $18.06 | $17.43 | $17.58 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $17.66 | $18.18 | $17.45 | $18.10 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $17.89 | $18.50 | $17.42 | $17.93 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $18.02 | $19.68 | $18.02 | $18.69 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $18.55 | $19.79 | $18.36 | $18.91 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $18.82 | $19.01 | $18.13 | $18.23 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $18.27 | $18.67 | $18.23 | $18.61 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $18.65 | $19.40 | $17.87 | $18.22 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $18.23 | $19.20 | $17.87 | $18.80 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $18.83 | $19.48 | $18.55 | $19.43 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $19.43 | $19.43 | $18.65 | $18.80 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $19.03 | $19.27 | $18.76 | $18.80 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $18.80 | $19.24 | $18.41 | $19.10 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $18.91 | $19.62 | $18.29 | $19.35 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $19.35 | $21.26 | $19.13 | $20.91 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $20.46 | $20.99 | $20.39 | $20.92 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $21.03 | $21.26 | $19.89 | $20.08 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $19.67 | $20.30 | $19.67 | $20.02 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $20.52 | $20.53 | $19.95 | $20.19 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $20.51 | $20.57 | $19.81 | $20.18 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $20.35 | $21.18 | $20.09 | $20.88 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $21.07 | $21.07 | $20.67 | $21.00 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $21.02 | $21.79 | $20.80 | $21.58 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $21.93 | $22.08 | $21.34 | $21.72 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $21.97 | $22.78 | $21.95 | $22.68 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $22.67 | $23.38 | $22.63 | $22.66 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $22.66 | $23.53 | $22.66 | $23.39 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $23.40 | $23.74 | $23.15 | $23.65 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $23.51 | $23.66 | $22.88 | $23.50 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $23.43 | $23.72 | $22.69 | $23.49 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $23.23 | $23.37 | $21.89 | $22.20 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $22.28 | $23.42 | $21.59 | $23.20 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $23.04 | $23.77 | $21.71 | $23.36 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $22.62 | $23.35 | $21.84 | $22.43 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $22.31 | $22.96 | $22.31 | $22.51 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $22.51 | $23.62 | $22.30 | $22.89 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $22.68 | $23.63 | $22.68 | $23.35 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $22.98 | $23.21 | $21.90 | $22.52 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $22.52 | $22.52 | $20.01 | $20.15 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $20.07 | $20.07 | $16.47 | $18.21 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $17.27 | $18.19 | $13.81 | $15.10 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $15.68 | $15.68 | $12.59 | $15.11 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $15.39 | $15.39 | $13.52 | $14.18 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $14.47 | $16.10 | $13.50 | $14.80 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $14.46 | $14.88 | $13.76 | $14.79 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $14.45 | $14.92 | $14.34 | $14.49 | 0 |
| Apr 27, 2020 – May 1, 2020 | $13.82 | $17.36 | $13.82 | $17.34 | 0 |
| May 4, 2020 – May 8, 2020 | $17.40 | $18.79 | $15.87 | $18.78 | 0 |
| May 11, 2020 – May 15, 2020 | $18.39 | $19.17 | $15.51 | $16.76 | 0 |
| May 18, 2020 – May 22, 2020 | $16.88 | $18.40 | $16.53 | $18.40 | 0 |
| May 25, 2020 – May 29, 2020 | $18.33 | $19.19 | $17.98 | $18.79 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $18.60 | $20.74 | $18.33 | $20.59 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $20.61 | $21.86 | $18.38 | $20.31 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $19.81 | $20.66 | $18.99 | $19.34 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $19.43 | $19.74 | $17.20 | $17.22 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $17.29 | $17.36 | $16.21 | $16.42 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $16.26 | $16.81 | $14.59 | $14.71 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $14.72 | $15.24 | $14.46 | $14.46 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $14.65 | $15.64 | $14.30 | $15.15 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $15.15 | $15.46 | $12.87 | $13.54 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $13.63 | $14.60 | $13.15 | $14.47 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $14.63 | $14.95 | $14.01 | $14.57 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $14.48 | $14.90 | $14.25 | $14.25 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $14.57 | $14.90 | $14.30 | $14.71 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $14.71 | $15.76 | $14.56 | $15.57 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $15.53 | $15.73 | $14.84 | $15.05 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $15.22 | $16.12 | $15.06 | $15.85 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $15.38 | $15.72 | $14.14 | $14.61 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $14.58 | $15.40 | $14.50 | $14.86 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $15.44 | $16.52 | $15.41 | $16.21 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $16.19 | $16.95 | $15.68 | $16.23 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $15.93 | $16.35 | $15.62 | $16.33 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $15.95 | $16.33 | $15.26 | $15.54 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $15.76 | $17.15 | $15.45 | $15.69 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $16.59 | $18.64 | $16.59 | $18.07 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $18.60 | $18.79 | $17.27 | $17.75 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $18.14 | $18.62 | $16.75 | $18.06 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $17.84 | $18.43 | $17.30 | $17.30 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $17.31 | $17.63 | $16.41 | $16.79 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $16.75 | $18.02 | $16.16 | $17.92 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $17.72 | $17.72 | $16.11 | $16.23 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $16.28 | $16.78 | $16.03 | $16.03 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $16.02 | $16.82 | $15.42 | $15.72 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $15.51 | $16.76 | $15.16 | $15.88 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $15.64 | $15.95 | $14.59 | $15.58 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $15.30 | $15.50 | $14.23 | $14.43 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $15.63 | $15.63 | $14.47 | $14.70 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $14.78 | $15.94 | $14.60 | $15.19 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $15.21 | $15.96 | $15.21 | $15.65 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $15.64 | $16.95 | $15.61 | $16.51 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $16.79 | $18.13 | $16.48 | $17.70 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $17.88 | $19.83 | $17.86 | $19.33 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $19.46 | $19.99 | $18.36 | $19.99 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $19.76 | $20.07 | $17.84 | $18.06 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $17.84 | $18.94 | $17.84 | $18.09 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $18.23 | $18.63 | $17.44 | $17.58 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $17.54 | $17.77 | $16.63 | $17.04 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $17.04 | $17.43 | $16.98 | $17.28 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $17.28 | $17.67 | $17.17 | $17.44 | 0 |
| May 3, 2021 – May 7, 2021 | $17.65 | $18.24 | $17.31 | $17.49 | 0 |
| May 10, 2021 – May 14, 2021 | $17.87 | $18.56 | $17.44 | $18.24 | 0 |
| May 17, 2021 – May 21, 2021 | $18.14 | $19.23 | $17.82 | $18.07 | 0 |
| May 24, 2021 – May 28, 2021 | $18.04 | $18.31 | $17.83 | $17.83 | 0 |
| May 31, 2021 – Jun 4, 2021 | $17.83 | $18.42 | $17.83 | $18.03 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $17.95 | $18.41 | $17.91 | $18.07 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $17.97 | $18.55 | $17.89 | $18.03 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $18.05 | $18.45 | $17.94 | $18.15 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $18.19 | $18.59 | $18.07 | $18.34 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $18.44 | $18.65 | $18.15 | $18.65 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $18.60 | $19.25 | $18.51 | $18.85 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $18.83 | $19.59 | $18.05 | $19.37 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $19.09 | $19.99 | $18.71 | $19.10 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $19.35 | $19.75 | $18.93 | $19.49 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $19.67 | $19.67 | $18.44 | $19.28 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $19.23 | $19.54 | $18.80 | $19.50 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $19.37 | $19.45 | $19.04 | $19.05 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $19.05 | $19.26 | $19.02 | $19.08 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $19.06 | $19.17 | $19.05 | $19.09 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $19.09 | $19.36 | $18.97 | $19.11 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $19.05 | $19.44 | $18.87 | $19.44 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $19.25 | $19.42 | $19.05 | $19.07 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $19.05 | $19.44 | $19.05 | $19.28 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $19.36 | $20.70 | $19.27 | $20.29 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $19.81 | $20.62 | $19.68 | $19.87 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $19.87 | $20.11 | $19.70 | $19.87 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $19.87 | $20.23 | $19.71 | $19.91 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $19.92 | $20.07 | $19.74 | $20.00 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $19.87 | $20.14 | $19.83 | $19.90 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $20.11 | $20.25 | $19.29 | $19.83 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $19.85 | $20.07 | $19.76 | $19.99 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $19.85 | $20.16 | $19.84 | $20.03 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $19.95 | $20.18 | $19.70 | $20.12 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $19.91 | $20.08 | $19.77 | $19.97 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $20.15 | $20.50 | $20.06 | $20.14 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $20.14 | $20.39 | $20.11 | $20.39 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $20.32 | $21.52 | $20.08 | $20.42 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $20.42 | $20.72 | $20.19 | $20.29 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $20.68 | $20.68 | $20.10 | $20.12 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $20.38 | $21.86 | $20.26 | $21.29 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $21.30 | $21.92 | $20.99 | $21.63 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $21.59 | $22.55 | $21.54 | $22.45 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $21.96 | $22.55 | $21.41 | $21.41 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $21.32 | $21.94 | $21.24 | $21.49 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $21.39 | $21.53 | $19.59 | $20.79 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $20.40 | $21.45 | $20.18 | $20.85 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $21.01 | $21.11 | $19.91 | $20.87 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $20.87 | $20.87 | $18.99 | $19.52 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $19.60 | $20.43 | $19.30 | $19.30 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $19.34 | $19.34 | $17.98 | $19.17 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $19.00 | $20.03 | $19.00 | $19.68 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $19.72 | $20.65 | $19.58 | $19.75 | 0 |
| May 2, 2022 – May 6, 2022 | $19.74 | $19.74 | $18.72 | $19.04 | 0 |
| May 9, 2022 – May 13, 2022 | $18.98 | $19.40 | $18.07 | $18.95 | 0 |
| May 16, 2022 – May 20, 2022 | $18.67 | $19.53 | $18.67 | $18.87 | 0 |
| May 23, 2022 – May 27, 2022 | $18.88 | $19.28 | $17.95 | $19.14 | 0 |
| May 30, 2022 – Jun 3, 2022 | $19.41 | $20.78 | $18.95 | $20.39 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $20.27 | $20.28 | $18.17 | $18.47 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $18.06 | $18.88 | $17.54 | $17.62 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $17.50 | $19.25 | $17.49 | $18.82 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $18.82 | $20.43 | $18.45 | $19.08 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $19.03 | $20.58 | $18.64 | $19.95 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $19.72 | $20.49 | $19.14 | $19.75 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $19.76 | $20.48 | $19.41 | $19.75 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $19.60 | $21.27 | $19.60 | $20.21 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $20.17 | $20.23 | $19.22 | $19.78 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $19.59 | $19.63 | $19.00 | $19.16 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $19.04 | $19.29 | $18.92 | $19.19 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $19.11 | $19.20 | $18.60 | $18.81 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $18.82 | $19.60 | $18.65 | $18.99 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $18.81 | $19.36 | $18.80 | $18.99 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $18.98 | $20.20 | $18.56 | $20.20 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $19.69 | $19.70 | $18.94 | $19.64 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $19.16 | $19.53 | $18.58 | $18.78 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $18.99 | $19.39 | $18.56 | $18.61 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $18.75 | $19.42 | $18.71 | $18.99 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $18.99 | $18.99 | $18.23 | $18.23 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $18.23 | $18.98 | $17.86 | $18.78 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $18.77 | $19.46 | $18.38 | $19.17 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $19.00 | $19.68 | $18.45 | $19.03 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $18.81 | $19.62 | $18.81 | $19.03 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $19.07 | $19.61 | $18.94 | $19.51 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $19.48 | $19.87 | $18.81 | $19.71 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $19.72 | $20.06 | $19.21 | $19.62 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $19.36 | $19.97 | $18.21 | $18.37 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $18.63 | $18.74 | $18.34 | $18.54 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $18.54 | $18.73 | $18.33 | $18.69 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $18.72 | $19.23 | $18.35 | $19.22 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $19.24 | $19.81 | $19.23 | $19.30 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $19.24 | $19.82 | $18.77 | $19.03 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $18.80 | $18.99 | $18.68 | $18.99 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $18.92 | $19.36 | $18.91 | $18.98 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $19.16 | $19.36 | $18.37 | $19.36 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $19.32 | $19.67 | $19.19 | $19.41 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $19.67 | $21.20 | $19.67 | $20.83 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $20.82 | $21.91 | $20.11 | $21.46 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $21.73 | $22.05 | $21.17 | $21.17 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $20.48 | $21.17 | $19.55 | $20.56 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $20.56 | $20.56 | $19.08 | $19.17 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $19.28 | $20.14 | $19.02 | $19.16 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $19.16 | $20.95 | $18.90 | $19.03 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $19.19 | $20.08 | $18.53 | $20.06 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $19.76 | $19.76 | $18.53 | $19.03 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $18.83 | $19.21 | $18.63 | $19.21 | 0 |
| May 1, 2023 – May 5, 2023 | $19.15 | $19.15 | $16.75 | $16.94 | 0 |
| May 8, 2023 – May 12, 2023 | $16.76 | $17.91 | $15.17 | $17.34 | 0 |
| May 15, 2023 – May 19, 2023 | $17.85 | $17.88 | $16.64 | $16.64 | 0 |
| May 22, 2023 – May 26, 2023 | $16.71 | $17.22 | $16.71 | $16.92 | 0 |
| May 29, 2023 – Jun 2, 2023 | $17.04 | $20.09 | $16.93 | $18.20 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $18.15 | $18.90 | $16.70 | $18.90 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $18.31 | $20.07 | $17.34 | $17.38 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $17.87 | $18.53 | $17.30 | $18.18 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $18.03 | $18.53 | $17.88 | $18.50 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $18.15 | $18.50 | $18.02 | $18.11 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $18.11 | $18.74 | $17.84 | $18.74 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $18.97 | $19.50 | $18.38 | $19.26 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $19.27 | $20.66 | $19.27 | $20.38 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $20.09 | $20.69 | $19.18 | $20.20 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $20.07 | $20.64 | $20.02 | $20.29 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $20.49 | $20.67 | $19.44 | $19.71 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $19.75 | $19.75 | $19.35 | $19.45 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $19.45 | $19.83 | $19.28 | $19.59 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $19.54 | $19.63 | $18.17 | $19.42 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $19.28 | $19.84 | $19.28 | $19.52 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $19.52 | $19.83 | $19.11 | $19.39 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $19.27 | $19.52 | $18.98 | $19.34 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $19.36 | $19.70 | $19.09 | $19.34 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $19.38 | $19.87 | $18.55 | $19.49 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $19.52 | $19.89 | $19.03 | $19.40 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $19.28 | $19.43 | $18.73 | $19.26 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $19.27 | $19.34 | $18.80 | $19.22 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $19.26 | $19.27 | $18.97 | $19.16 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $19.25 | $20.11 | $19.00 | $19.94 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $19.89 | $19.94 | $19.82 | $19.86 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $19.90 | $20.38 | $19.61 | $20.35 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $20.86 | $21.49 | $19.40 | $21.07 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $20.95 | $21.94 | $20.95 | $21.64 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $21.65 | $22.13 | $21.65 | $21.82 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $21.67 | $21.91 | $21.66 | $21.78 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $21.90 | $22.40 | $21.78 | $21.88 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $22.03 | $22.18 | $21.60 | $22.18 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $22.04 | $22.16 | $21.78 | $22.16 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $22.14 | $24.72 | $21.85 | $23.45 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $23.19 | $23.22 | $20.86 | $21.82 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $21.51 | $21.66 | $20.03 | $20.61 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $20.18 | $21.51 | $20.12 | $20.46 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $20.46 | $21.02 | $19.58 | $20.19 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $20.32 | $21.25 | $20.13 | $20.18 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $20.44 | $20.85 | $19.94 | $20.53 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $20.27 | $20.34 | $19.78 | $20.34 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $20.26 | $20.35 | $19.98 | $20.35 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $20.17 | $20.35 | $19.96 | $20.00 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $19.89 | $20.17 | $19.71 | $19.88 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $19.85 | $19.85 | $19.43 | $19.74 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $19.74 | $19.89 | $19.74 | $19.76 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $19.88 | $20.93 | $19.82 | $20.93 | 0 |
| Apr 29, 2024 – May 3, 2024 | $20.18 | $20.95 | $20.18 | $20.63 | 0 |
| May 6, 2024 – May 10, 2024 | $20.63 | $20.84 | $20.47 | $20.84 | 0 |
| May 13, 2024 – May 17, 2024 | $20.84 | $21.51 | $20.84 | $21.30 | 0 |
| May 20, 2024 – May 24, 2024 | $21.32 | $21.43 | $21.10 | $21.10 | 0 |
| May 27, 2024 – May 31, 2024 | $21.24 | $21.51 | $20.87 | $20.93 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $21.14 | $21.51 | $20.97 | $21.06 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $21.22 | $21.33 | $21.14 | $21.27 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $21.16 | $21.41 | $19.41 | $19.64 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $19.93 | $21.42 | $19.93 | $21.19 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $20.72 | $21.42 | $20.58 | $20.84 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $19.63 | $21.38 | $19.63 | $21.38 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $21.41 | $22.19 | $21.14 | $21.91 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $22.14 | $23.80 | $21.84 | $23.38 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $23.38 | $24.31 | $22.63 | $22.71 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $22.50 | $22.87 | $21.89 | $22.83 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $22.90 | $23.52 | $22.89 | $23.52 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $23.52 | $24.49 | $23.21 | $24.46 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $24.27 | $26.83 | $23.45 | $26.08 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $25.47 | $25.48 | $24.33 | $25.28 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $25.23 | $26.27 | $23.91 | $25.60 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $25.58 | $27.77 | $25.58 | $27.77 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $27.41 | $27.88 | $25.53 | $26.84 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $26.42 | $26.84 | $26.12 | $26.51 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $25.99 | $26.69 | $25.68 | $26.69 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $26.50 | $27.12 | $26.23 | $27.11 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $26.59 | $27.30 | $26.28 | $26.93 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $26.93 | $27.07 | $25.66 | $27.00 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $26.59 | $28.25 | $26.50 | $26.94 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $27.11 | $27.64 | $26.92 | $27.54 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $27.46 | $28.60 | $27.32 | $28.60 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $28.41 | $30.49 | $27.93 | $30.49 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $30.48 | $32.14 | $30.48 | $32.12 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $31.93 | $31.93 | $29.02 | $30.23 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $30.01 | $30.50 | $27.71 | $28.05 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $27.89 | $28.01 | $27.31 | $27.33 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $27.18 | $27.63 | $26.79 | $27.02 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $27.03 | $27.06 | $25.59 | $25.59 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $25.38 | $27.31 | $25.29 | $26.96 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $26.75 | $28.12 | $26.70 | $28.12 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $28.11 | $28.44 | $26.61 | $28.40 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $27.74 | $30.11 | $27.64 | $29.79 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $29.08 | $29.87 | $28.14 | $29.42 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $28.91 | $29.67 | $27.41 | $27.41 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $27.65 | $27.69 | $26.49 | $26.87 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $26.52 | $27.87 | $26.49 | $27.37 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $27.06 | $27.14 | $25.85 | $26.62 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $26.48 | $27.96 | $26.48 | $26.99 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $27.59 | $28.44 | $26.77 | $27.64 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $27.18 | $27.70 | $24.99 | $25.81 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $25.43 | $27.53 | $25.03 | $25.81 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $25.95 | $27.69 | $25.95 | $27.51 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $27.47 | $28.75 | $27.46 | $27.86 | 0 |
| Apr 28, 2025 – May 2, 2025 | $27.85 | $28.34 | $27.56 | $28.31 | 0 |
| May 5, 2025 – May 9, 2025 | $28.32 | $29.34 | $27.95 | $27.95 | 0 |
| May 12, 2025 – May 16, 2025 | $28.47 | $28.79 | $27.88 | $28.53 | 0 |
| May 19, 2025 – May 23, 2025 | $28.67 | $28.82 | $27.87 | $27.96 | 0 |
| May 26, 2025 – May 30, 2025 | $28.14 | $28.44 | $27.75 | $28.24 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $28.35 | $28.43 | $27.57 | $27.74 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $27.66 | $27.98 | $27.38 | $27.38 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $27.55 | $27.80 | $26.28 | $26.64 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $26.64 | $27.78 | $26.27 | $27.16 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $27.21 | $28.34 | $26.92 | $28.34 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $28.08 | $28.51 | $27.62 | $27.64 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $27.73 | $27.73 | $26.63 | $26.70 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $26.94 | $32.03 | $26.94 | $31.40 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $32.23 | $32.93 | $29.31 | $29.85 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $29.65 | $30.80 | $29.06 | $29.82 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $30.33 | $31.89 | $29.85 | $30.90 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $31.06 | $32.18 | $30.59 | $32.08 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $31.86 | $32.63 | $29.36 | $32.52 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $32.17 | $32.70 | $31.42 | $32.05 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $31.10 | $32.68 | $31.10 | $32.53 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $32.67 | $33.20 | $31.42 | $33.12 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $32.98 | $33.22 | $31.26 | $33.18 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $32.07 | $33.21 | $31.42 | $32.34 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $32.25 | $32.60 | $31.07 | $31.47 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $31.62 | $31.99 | $30.62 | $31.20 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $31.44 | $32.83 | $30.26 | $32.83 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $32.99 | $33.22 | $31.34 | $31.62 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $31.62 | $32.50 | $30.99 | $32.45 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $32.90 | $33.71 | $32.08 | $32.81 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $32.29 | $33.72 | $31.50 | $33.47 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $33.26 | $34.90 | $33.01 | $34.90 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $34.55 | $36.32 | $33.81 | $33.83 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $34.45 | $35.44 | $33.41 | $35.25 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $35.69 | $36.87 | $35.15 | $36.85 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $36.65 | $36.65 | $33.96 | $35.40 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $35.42 | $36.13 | $33.53 | $34.13 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $33.96 | $34.43 | $33.54 | $33.98 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $33.96 | $34.52 | $33.72 | $34.42 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $34.18 | $35.88 | $34.00 | $35.07 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $34.54 | $35.44 | $33.87 | $35.27 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $35.44 | $37.16 | $35.44 | $36.68 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $36.67 | $36.92 | $36.53 | $36.53 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $36.71 | $36.71 | $33.70 | $34.45 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $34.16 | $35.44 | $33.24 | $34.53 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $34.07 | $35.15 | $33.63 | $34.01 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $33.27 | $33.88 | $33.27 | $33.37 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $34.01 | $34.50 | $33.13 | $33.29 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $33.80 | $34.53 | $33.19 | $33.83 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $34.31 | $35.26 | $33.91 | $34.92 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $34.79 | $36.28 | $34.75 | $36.28 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $36.01 | $36.11 | $34.48 | $34.50 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $34.53 | $34.97 | $34.31 | $34.92 | 0 |
| Apr 27, 2026 – May 1, 2026 | $35.69 | $36.47 | $34.89 | $35.79 | 0 |
| May 4, 2026 – May 8, 2026 | $34.68 | $35.61 | $34.68 | $35.21 | 0 |
| May 11, 2026 – May 15, 2026 | $35.39 | $35.94 | $34.30 | $34.30 | 0 |
| May 18, 2026 – May 22, 2026 | $34.27 | $35.35 | $34.27 | $34.49 | 0 |
| May 25, 2026 – May 29, 2026 | $34.63 | $36.23 | $34.49 | $35.84 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $35.47 | $36.23 | $33.85 | $34.13 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $34.10 | $37.78 | $34.10 | $37.52 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $37.55 | $37.95 | $36.68 | $37.00 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $36.99 | $38.39 | $35.35 | $37.94 | 0 |