| Jan 3, 2005 – Jan 7, 2005 | $15.83 | $16.19 | $15.83 | $16.19 | 0 |
| Jan 10, 2005 – Jan 14, 2005 | $16.19 | $16.19 | $15.94 | $15.94 | 0 |
| Jan 17, 2005 – Jan 21, 2005 | $16.25 | $16.67 | $16.25 | $16.67 | 0 |
| Jan 24, 2005 – Jan 28, 2005 | $16.67 | $17.19 | $16.56 | $16.56 | 0 |
| Jan 31, 2005 – Feb 4, 2005 | $16.56 | $16.78 | $16.56 | $16.67 | 0 |
| Feb 7, 2005 – Feb 11, 2005 | $16.99 | $17.19 | $16.78 | $17.19 | 0 |
| Feb 14, 2005 – Feb 18, 2005 | $17.19 | $17.19 | $16.48 | $16.78 | 0 |
| Feb 21, 2005 – Feb 25, 2005 | $16.78 | $17.09 | $16.78 | $17.09 | 0 |
| Feb 28, 2005 – Mar 4, 2005 | $16.99 | $16.99 | $16.88 | $16.88 | 0 |
| Mar 7, 2005 – Mar 11, 2005 | $16.88 | $17.19 | $16.88 | $17.19 | 0 |
| Mar 14, 2005 – Mar 18, 2005 | $17.19 | $17.19 | $17.03 | $17.11 | 0 |
| Mar 21, 2005 – Mar 24, 2005 | $17.17 | $17.19 | $16.84 | $16.84 | 0 |
| Mar 28, 2005 – Apr 1, 2005 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| Apr 4, 2005 – Apr 8, 2005 | $16.84 | $16.84 | $16.78 | $16.78 | 0 |
| Apr 11, 2005 – Apr 15, 2005 | $16.78 | $16.91 | $16.78 | $16.88 | 0 |
| Apr 18, 2005 – Apr 22, 2005 | $16.84 | $16.86 | $16.84 | $16.86 | 0 |
| Apr 25, 2005 – Apr 29, 2005 | $16.86 | $17.16 | $16.86 | $17.16 | 0 |
| May 2, 2005 – May 6, 2005 | $17.16 | $17.16 | $16.88 | $16.88 | 0 |
| May 9, 2005 – May 13, 2005 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| May 16, 2005 – May 20, 2005 | $16.99 | $17.16 | $16.99 | $17.03 | 0 |
| May 23, 2005 – May 27, 2005 | $17.03 | $17.14 | $17.03 | $17.14 | 0 |
| May 30, 2005 – Jun 3, 2005 | $17.14 | $17.20 | $17.14 | $17.20 | 0 |
| Jun 6, 2005 – Jun 10, 2005 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| Jun 13, 2005 – Jun 17, 2005 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| Jun 20, 2005 – Jun 24, 2005 | $17.20 | $17.20 | $17.14 | $17.14 | 0 |
| Jun 27, 2005 – Jul 1, 2005 | $17.16 | $17.20 | $16.95 | $16.95 | 0 |
| Jul 4, 2005 – Jul 8, 2005 | $16.95 | $17.14 | $16.95 | $17.14 | 0 |
| Jul 11, 2005 – Jul 15, 2005 | $17.14 | $17.14 | $16.92 | $16.92 | 0 |
| Jul 18, 2005 – Jul 22, 2005 | $16.92 | $16.98 | $16.92 | $16.98 | 0 |
| Jul 25, 2005 – Jul 29, 2005 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| Aug 1, 2005 – Aug 5, 2005 | $16.98 | $16.98 | $16.92 | $16.95 | 0 |
| Aug 8, 2005 – Aug 12, 2005 | $16.95 | $17.14 | $16.92 | $17.14 | 0 |
| Aug 15, 2005 – Aug 19, 2005 | $17.09 | $17.20 | $17.09 | $17.20 | 0 |
| Aug 22, 2005 – Aug 26, 2005 | $17.20 | $17.62 | $17.20 | $17.52 | 0 |
| Aug 29, 2005 – Sep 2, 2005 | $17.62 | $17.62 | $17.52 | $17.62 | 0 |
| Sep 5, 2005 – Sep 9, 2005 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| Sep 12, 2005 – Sep 16, 2005 | $17.62 | $17.62 | $16.98 | $16.98 | 0 |
| Sep 19, 2005 – Sep 23, 2005 | $16.98 | $17.72 | $16.98 | $17.72 | 0 |
| Sep 26, 2005 – Sep 30, 2005 | $17.30 | $17.30 | $17.01 | $17.30 | 0 |
| Oct 3, 2005 – Oct 7, 2005 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| Oct 10, 2005 – Oct 14, 2005 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| Oct 17, 2005 – Oct 21, 2005 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| Oct 24, 2005 – Oct 28, 2005 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| Oct 31, 2005 – Nov 4, 2005 | $16.98 | $16.99 | $16.98 | $16.98 | 0 |
| Nov 7, 2005 – Nov 11, 2005 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| Nov 14, 2005 – Nov 18, 2005 | $17.09 | $17.30 | $17.09 | $17.30 | 0 |
| Nov 21, 2005 – Nov 25, 2005 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| Nov 28, 2005 – Dec 2, 2005 | $17.20 | $17.20 | $17.09 | $17.09 | 0 |
| Dec 5, 2005 – Dec 9, 2005 | $17.09 | $17.52 | $16.98 | $17.30 | 0 |
| Dec 12, 2005 – Dec 16, 2005 | $17.30 | $17.52 | $17.30 | $17.52 | 0 |
| Dec 19, 2005 – Dec 23, 2005 | $17.52 | $17.52 | $17.09 | $17.30 | 0 |
| Dec 26, 2005 – Dec 30, 2005 | $17.30 | $17.30 | $17.20 | $17.22 | 0 |
| Jan 2, 2006 – Jan 6, 2006 | $17.41 | $17.83 | $17.40 | $17.62 | 0 |
| Jan 9, 2006 – Jan 13, 2006 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| Jan 16, 2006 – Jan 20, 2006 | $17.62 | $17.62 | $17.20 | $17.20 | 0 |
| Jan 23, 2006 – Jan 27, 2006 | $17.20 | $17.20 | $17.15 | $17.15 | 0 |
| Jan 30, 2006 – Feb 3, 2006 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| Feb 6, 2006 – Feb 10, 2006 | $17.41 | $17.41 | $17.20 | $17.41 | 0 |
| Feb 13, 2006 – Feb 17, 2006 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| Feb 20, 2006 – Feb 24, 2006 | $17.41 | $17.54 | $17.41 | $17.41 | 0 |
| Feb 27, 2006 – Mar 3, 2006 | $17.41 | $17.62 | $17.41 | $17.41 | 0 |
| Mar 6, 2006 – Mar 10, 2006 | $17.41 | $17.52 | $16.99 | $17.41 | 0 |
| Mar 13, 2006 – Mar 17, 2006 | $17.63 | $17.84 | $17.63 | $17.84 | 0 |
| Mar 20, 2006 – Mar 24, 2006 | $17.84 | $17.84 | $17.54 | $17.54 | 0 |
| Mar 27, 2006 – Mar 31, 2006 | $17.54 | $17.54 | $16.99 | $16.99 | 0 |
| Apr 3, 2006 – Apr 7, 2006 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| Apr 10, 2006 – Apr 13, 2006 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| Apr 17, 2006 – Apr 21, 2006 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| Apr 24, 2006 – Apr 28, 2006 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| May 1, 2006 – May 5, 2006 | $17.03 | $17.03 | $16.99 | $16.99 | 0 |
| May 8, 2006 – May 12, 2006 | $17.01 | $17.01 | $16.99 | $16.99 | 0 |
| May 15, 2006 – May 19, 2006 | $16.99 | $17.41 | $16.99 | $17.41 | 0 |
| May 22, 2006 – May 26, 2006 | $17.41 | $17.41 | $17.09 | $17.09 | 0 |
| May 29, 2006 – Jun 2, 2006 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| Jun 5, 2006 – Jun 9, 2006 | $17.20 | $17.52 | $17.20 | $17.52 | 0 |
| Jun 12, 2006 – Jun 16, 2006 | $17.52 | $17.63 | $17.52 | $17.63 | 0 |
| Jun 19, 2006 – Jun 23, 2006 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| Jun 26, 2006 – Jun 30, 2006 | $17.63 | $17.84 | $17.63 | $17.63 | 0 |
| Jul 3, 2006 – Jul 7, 2006 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| Jul 10, 2006 – Jul 14, 2006 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| Jul 17, 2006 – Jul 21, 2006 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| Jul 24, 2006 – Jul 28, 2006 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| Jul 31, 2006 – Aug 4, 2006 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| Aug 7, 2006 – Aug 11, 2006 | $17.63 | $17.78 | $17.63 | $17.78 | 0 |
| Aug 14, 2006 – Aug 18, 2006 | $17.78 | $17.78 | $17.74 | $17.74 | 0 |
| Aug 21, 2006 – Aug 25, 2006 | $17.74 | $17.95 | $17.74 | $17.84 | 0 |
| Aug 28, 2006 – Sep 1, 2006 | $17.84 | $17.95 | $17.78 | $17.95 | 0 |
| Sep 4, 2006 – Sep 8, 2006 | $17.78 | $17.95 | $17.78 | $17.95 | 0 |
| Sep 11, 2006 – Sep 15, 2006 | $17.95 | $17.95 | $17.78 | $17.78 | 0 |
| Sep 18, 2006 – Sep 22, 2006 | $17.78 | $17.84 | $17.67 | $17.74 | 0 |
| Sep 25, 2006 – Sep 29, 2006 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| Oct 2, 2006 – Oct 6, 2006 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $17.74 | $17.78 | $17.74 | $17.78 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $17.78 | $17.95 | $17.78 | $17.95 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $17.95 | $17.95 | $17.74 | $17.74 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $17.74 | $17.80 | $17.74 | $17.80 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $17.80 | $17.80 | $17.74 | $17.74 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $17.74 | $17.82 | $17.74 | $17.82 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $17.82 | $17.82 | $17.74 | $17.80 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $17.74 | $17.81 | $17.55 | $17.55 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $17.52 | $17.63 | $17.52 | $17.54 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $17.54 | $17.59 | $17.54 | $17.59 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $17.59 | $17.59 | $17.53 | $17.53 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $17.53 | $17.82 | $17.53 | $17.82 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $17.85 | $18.03 | $17.78 | $17.78 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $17.78 | $17.82 | $17.78 | $17.82 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $17.82 | $18.02 | $17.82 | $18.02 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $17.98 | $17.98 | $17.82 | $17.85 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $17.85 | $18.02 | $17.85 | $17.85 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $17.85 | $18.02 | $17.85 | $18.02 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $18.02 | $18.02 | $17.85 | $18.02 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $18.02 | $18.02 | $17.82 | $17.82 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $17.78 | $17.83 | $17.53 | $17.53 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $17.53 | $17.82 | $17.53 | $17.53 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $17.53 | $17.54 | $17.53 | $17.54 | 0 |
| Apr 30, 2007 – May 4, 2007 | $17.54 | $17.78 | $17.54 | $17.78 | 0 |
| May 7, 2007 – May 11, 2007 | $17.78 | $17.78 | $17.56 | $17.56 | 0 |
| May 14, 2007 – May 18, 2007 | $17.56 | $17.94 | $17.56 | $17.59 | 0 |
| May 21, 2007 – May 25, 2007 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| May 28, 2007 – Jun 1, 2007 | $17.59 | $18.05 | $17.59 | $18.05 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $17.79 | $17.79 | $16.83 | $17.10 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $17.10 | $17.24 | $17.10 | $17.24 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $17.37 | $17.37 | $17.11 | $17.21 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $17.21 | $17.21 | $17.11 | $17.11 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $17.11 | $17.21 | $17.11 | $17.21 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $17.21 | $17.69 | $17.21 | $17.21 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $17.24 | $17.24 | $17.21 | $17.24 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $17.21 | $17.53 | $17.17 | $17.53 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $17.53 | $17.53 | $17.21 | $17.53 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $17.21 | $17.54 | $16.69 | $16.72 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $16.72 | $16.88 | $16.72 | $16.88 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $17.53 | $17.53 | $16.88 | $16.92 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $16.92 | $17.53 | $16.92 | $17.53 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $17.53 | $17.53 | $16.95 | $16.95 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $16.95 | $17.53 | $16.95 | $17.53 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $16.95 | $17.37 | $16.95 | $17.37 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $17.37 | $17.37 | $16.98 | $17.37 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $17.37 | $17.49 | $17.37 | $17.49 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $17.10 | $17.10 | $16.38 | $16.38 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $16.38 | $16.38 | $15.30 | $15.33 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $15.33 | $15.82 | $15.33 | $15.82 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $15.82 | $15.89 | $15.82 | $15.89 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $16.34 | $16.48 | $16.18 | $16.48 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $16.48 | $16.48 | $16.22 | $16.22 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $16.35 | $16.84 | $16.35 | $16.35 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $16.35 | $16.81 | $16.35 | $16.38 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $16.38 | $16.84 | $16.38 | $16.41 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $16.41 | $17.00 | $16.41 | $17.00 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $16.67 | $16.67 | $16.41 | $16.41 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $16.67 | $16.67 | $16.28 | $16.28 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $16.28 | $16.94 | $16.28 | $16.94 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $16.94 | $16.94 | $16.28 | $16.28 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| Apr 28, 2008 – May 2, 2008 | $16.28 | $16.94 | $16.28 | $16.74 | 0 |
| May 5, 2008 – May 9, 2008 | $16.97 | $17.49 | $16.93 | $17.49 | 0 |
| May 12, 2008 – May 16, 2008 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| May 19, 2008 – May 23, 2008 | $17.33 | $17.59 | $17.30 | $17.59 | 0 |
| May 26, 2008 – May 30, 2008 | $17.59 | $17.72 | $17.59 | $17.72 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $17.72 | $18.28 | $17.72 | $18.01 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $18.01 | $18.28 | $18.01 | $18.28 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $18.28 | $18.28 | $18.01 | $18.01 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $18.01 | $18.01 | $17.12 | $17.12 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $17.12 | $17.12 | $16.83 | $16.83 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $16.83 | $16.83 | $16.47 | $16.50 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $16.13 | $16.13 | $16.10 | $16.10 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $17.12 | $17.45 | $17.12 | $17.45 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $16.96 | $16.96 | $16.63 | $16.63 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $16.46 | $16.46 | $16.33 | $16.33 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $16.33 | $17.78 | $16.33 | $17.78 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $16.96 | $18.11 | $16.96 | $17.15 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $17.15 | $18.77 | $16.60 | $17.52 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $17.52 | $17.52 | $17.19 | $17.19 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $16.79 | $16.79 | $16.49 | $16.50 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $16.50 | $16.73 | $16.23 | $16.70 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $16.70 | $16.70 | $16.23 | $16.23 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $16.76 | $17.12 | $16.23 | $16.23 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $16.23 | $16.46 | $16.14 | $16.46 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $15.65 | $15.81 | $15.15 | $15.15 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $15.15 | $15.64 | $13.24 | $14.49 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $14.49 | $14.49 | $8.56 | $11.85 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $13.17 | $16.46 | $13.17 | $16.30 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $16.30 | $16.43 | $14.73 | $14.73 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $14.73 | $14.73 | $12.61 | $13.94 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $13.94 | $13.94 | $12.61 | $12.61 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $12.61 | $12.61 | $12.11 | $12.11 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $12.61 | $12.61 | $11.95 | $11.95 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $11.95 | $14.60 | $11.95 | $13.04 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $13.04 | $13.04 | $11.95 | $11.95 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $13.27 | $13.27 | $12.61 | $12.61 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $12.61 | $13.21 | $12.61 | $13.21 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $13.21 | $13.21 | $12.61 | $12.61 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $12.61 | $12.61 | $10.62 | $10.62 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $10.62 | $10.95 | $10.62 | $10.95 | 0 |
| Apr 27, 2009 – May 1, 2009 | $10.95 | $11.28 | $10.95 | $11.28 | 0 |
| May 4, 2009 – May 8, 2009 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| May 11, 2009 – May 15, 2009 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| May 18, 2009 – May 22, 2009 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| May 25, 2009 – May 29, 2009 | $13.27 | $13.27 | $11.78 | $11.91 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $13.29 | $13.29 | $11.91 | $12.42 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $12.92 | $12.92 | $12.58 | $12.58 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $12.58 | $12.75 | $12.58 | $12.75 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $12.75 | $13.09 | $12.58 | $12.58 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $12.35 | $12.35 | $11.48 | $11.48 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $11.48 | $12.75 | $11.48 | $11.48 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $11.48 | $12.08 | $11.48 | $12.08 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $12.08 | $12.08 | $11.91 | $11.91 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $11.91 | $13.35 | $11.91 | $12.75 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $12.35 | $12.42 | $12.35 | $12.42 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $12.42 | $13.36 | $12.42 | $13.05 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $12.75 | $12.75 | $12.25 | $12.28 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $12.28 | $13.09 | $12.28 | $13.09 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $13.09 | $13.25 | $12.41 | $13.25 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $13.25 | $13.25 | $12.48 | $12.75 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $12.75 | $12.75 | $11.11 | $12.08 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $12.08 | $12.08 | $11.87 | $11.87 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $11.26 | $11.73 | $11.26 | $11.73 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $11.73 | $11.73 | $11.26 | $11.26 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $11.26 | $11.70 | $11.26 | $11.36 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $11.36 | $11.63 | $11.36 | $11.63 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $11.63 | $11.87 | $11.36 | $11.87 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $11.87 | $11.87 | $11.36 | $11.36 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $11.36 | $11.36 | $11.19 | $11.19 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $11.20 | $11.20 | $11.19 | $11.19 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $11.19 | $11.37 | $11.19 | $11.23 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $11.23 | $11.71 | $11.23 | $11.57 | 0 |
| May 3, 2010 – May 7, 2010 | $12.21 | $12.21 | $11.80 | $11.80 | 0 |
| May 10, 2010 – May 14, 2010 | $11.94 | $12.89 | $11.94 | $12.89 | 0 |
| May 17, 2010 – May 21, 2010 | $12.28 | $12.28 | $12.04 | $12.04 | 0 |
| May 24, 2010 – May 28, 2010 | $12.04 | $12.17 | $12.04 | $12.17 | 0 |
| May 31, 2010 – Jun 4, 2010 | $12.34 | $12.68 | $12.34 | $12.68 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $12.68 | $13.64 | $12.68 | $13.64 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $13.64 | $13.64 | $13.02 | $13.02 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $13.02 | $13.02 | $12.41 | $13.02 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $13.02 | $13.02 | $12.41 | $12.41 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $12.41 | $13.02 | $11.99 | $12.37 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $12.37 | $12.51 | $12.37 | $12.41 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $12.41 | $13.02 | $12.41 | $13.02 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $13.02 | $13.02 | $12.41 | $12.41 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $12.41 | $12.68 | $12.41 | $12.68 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $12.68 | $12.68 | $12.68 | $12.68 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $12.68 | $12.68 | $12.68 | $12.68 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $12.68 | $12.68 | $12.68 | $12.68 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $12.68 | $12.78 | $12.68 | $12.78 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $12.78 | $12.78 | $12.41 | $12.41 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $12.41 | $12.51 | $11.86 | $11.86 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $11.82 | $12.51 | $11.55 | $12.51 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $12.51 | $12.51 | $12.34 | $12.34 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $12.34 | $12.68 | $11.72 | $12.68 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $12.68 | $12.68 | $12.68 | $12.68 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $12.68 | $12.68 | $12.68 | $12.68 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $12.68 | $12.68 | $11.69 | $11.69 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $11.69 | $12.30 | $11.69 | $12.30 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $12.30 | $12.68 | $11.75 | $12.67 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $12.41 | $12.81 | $12.12 | $12.12 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $12.12 | $12.12 | $11.95 | $11.95 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $11.95 | $12.12 | $11.67 | $11.81 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $12.36 | $12.36 | $12.33 | $12.33 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $12.33 | $12.46 | $12.33 | $12.46 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $12.46 | $12.64 | $12.33 | $12.64 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $12.54 | $12.81 | $12.54 | $12.81 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $12.71 | $12.71 | $12.36 | $12.36 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $12.36 | $13.15 | $12.36 | $12.91 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $12.91 | $12.91 | $12.40 | $12.91 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $12.91 | $12.91 | $12.43 | $12.81 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| May 2, 2011 – May 6, 2011 | $12.81 | $12.81 | $12.33 | $12.33 | 0 |
| May 9, 2011 – May 13, 2011 | $12.33 | $12.43 | $12.33 | $12.43 | 0 |
| May 16, 2011 – May 20, 2011 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| May 23, 2011 – May 27, 2011 | $12.43 | $12.94 | $12.43 | $12.94 | 0 |
| May 30, 2011 – Jun 3, 2011 | $12.94 | $12.94 | $12.49 | $12.59 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $12.73 | $13.29 | $12.73 | $13.22 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $13.22 | $13.25 | $12.63 | $13.01 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $13.01 | $13.01 | $12.59 | $12.59 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $13.26 | $13.26 | $13.25 | $13.25 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $13.26 | $13.26 | $12.64 | $12.64 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $12.64 | $12.65 | $12.64 | $12.65 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $12.65 | $12.79 | $12.65 | $12.79 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $12.60 | $13.15 | $12.60 | $12.91 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $12.94 | $13.08 | $12.94 | $13.08 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $13.08 | $13.08 | $12.60 | $12.60 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $12.60 | $13.15 | $12.60 | $13.15 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $13.22 | $13.22 | $12.59 | $12.59 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $12.59 | $12.94 | $12.59 | $12.63 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $12.60 | $13.22 | $12.60 | $13.22 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $13.22 | $13.22 | $12.66 | $12.66 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $12.66 | $13.71 | $12.66 | $13.71 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $13.29 | $14.16 | $12.63 | $14.16 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $14.16 | $14.16 | $13.06 | $13.06 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $13.06 | $13.61 | $13.06 | $13.61 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $13.61 | $13.61 | $13.45 | $13.45 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $13.45 | $13.96 | $13.45 | $13.77 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $13.77 | $13.95 | $13.77 | $13.95 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $14.15 | $15.68 | $14.15 | $15.68 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $15.68 | $15.68 | $14.87 | $14.87 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $14.87 | $16.60 | $14.87 | $15.75 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $15.57 | $16.28 | $15.57 | $16.28 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $16.63 | $16.92 | $15.29 | $15.93 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $15.93 | $16.10 | $15.93 | $16.10 | 0 |
| Apr 30, 2012 – May 4, 2012 | $16.10 | $18.41 | $16.10 | $18.41 | 0 |
| May 7, 2012 – May 11, 2012 | $18.41 | $18.41 | $15.93 | $18.22 | 0 |
| May 14, 2012 – May 18, 2012 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| May 21, 2012 – May 25, 2012 | $18.05 | $18.05 | $15.68 | $15.68 | 0 |
| May 28, 2012 – Jun 1, 2012 | $15.68 | $15.84 | $15.68 | $15.84 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $15.84 | $17.16 | $15.84 | $15.84 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $15.84 | $16.26 | $15.84 | $16.26 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $16.26 | $18.41 | $16.26 | $18.41 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $18.41 | $18.59 | $18.41 | $18.59 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $18.59 | $18.59 | $15.85 | $15.85 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $15.92 | $17.16 | $15.92 | $17.16 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $19.30 | $19.31 | $17.87 | $18.59 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $17.52 | $18.23 | $17.16 | $18.23 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $18.23 | $18.23 | $17.52 | $18.23 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $18.23 | $18.23 | $17.52 | $17.52 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $17.52 | $17.52 | $17.16 | $17.20 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $17.87 | $17.94 | $17.87 | $17.94 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $16.50 | $16.66 | $16.50 | $16.66 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $16.66 | $17.14 | $16.66 | $17.14 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $17.14 | $17.14 | $16.66 | $16.66 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $16.67 | $18.03 | $16.67 | $17.32 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $17.32 | $17.32 | $15.88 | $16.42 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $16.42 | $16.42 | $15.59 | $15.66 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $15.88 | $15.88 | $15.80 | $15.80 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $15.80 | $16.42 | $15.80 | $16.42 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $16.60 | $17.32 | $16.24 | $17.32 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $17.32 | $17.32 | $16.45 | $16.55 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $16.55 | $17.36 | $16.55 | $16.60 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $16.60 | $16.78 | $16.60 | $16.78 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $17.50 | $17.68 | $17.32 | $17.32 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $17.32 | $18.04 | $16.64 | $17.50 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $17.50 | $17.50 | $16.68 | $17.28 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $17.28 | $17.28 | $17.14 | $17.14 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $17.14 | $17.14 | $17.10 | $17.10 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $17.10 | $17.11 | $15.96 | $15.96 | 0 |
| Apr 29, 2013 – May 3, 2013 | $15.96 | $16.24 | $15.96 | $16.24 | 0 |
| May 6, 2013 – May 10, 2013 | $16.24 | $16.60 | $16.06 | $16.06 | 0 |
| May 13, 2013 – May 17, 2013 | $16.06 | $16.53 | $16.06 | $16.53 | 0 |
| May 20, 2013 – May 24, 2013 | $16.53 | $16.60 | $16.02 | $16.28 | 0 |
| May 27, 2013 – May 31, 2013 | $16.28 | $16.43 | $16.28 | $16.43 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $16.43 | $17.26 | $16.43 | $17.26 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $17.26 | $17.26 | $16.23 | $16.75 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $16.75 | $17.19 | $16.24 | $16.24 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $16.24 | $16.24 | $16.03 | $16.03 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $16.03 | $16.57 | $15.30 | $16.02 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $16.02 | $16.03 | $15.30 | $15.30 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $15.30 | $16.39 | $15.30 | $16.39 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $16.39 | $16.75 | $16.39 | $16.75 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $16.75 | $16.97 | $16.03 | $16.03 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $16.03 | $16.21 | $16.03 | $16.21 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $16.21 | $16.21 | $16.05 | $16.06 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $16.06 | $16.21 | $16.06 | $16.18 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $16.75 | $16.79 | $16.27 | $16.27 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $16.27 | $16.27 | $15.84 | $15.87 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $15.87 | $15.89 | $15.87 | $15.89 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $16.00 | $16.39 | $16.00 | $16.39 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $16.39 | $16.57 | $16.39 | $16.57 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $16.57 | $17.13 | $16.57 | $17.13 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $17.13 | $17.13 | $15.87 | $15.87 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $15.87 | $15.95 | $15.87 | $15.95 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $15.95 | $16.20 | $15.95 | $16.20 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $16.20 | $16.20 | $15.95 | $15.95 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $15.95 | $16.20 | $15.95 | $16.20 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $16.02 | $16.94 | $16.02 | $16.94 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $16.94 | $16.94 | $16.20 | $16.20 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $16.94 | $17.31 | $16.94 | $17.31 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $16.20 | $16.20 | $16.02 | $16.02 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $16.02 | $16.39 | $16.02 | $16.39 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $16.09 | $16.39 | $16.06 | $16.10 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $16.09 | $16.13 | $15.47 | $15.47 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $15.47 | $16.20 | $15.47 | $15.76 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $15.50 | $15.84 | $15.47 | $15.84 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $15.50 | $16.01 | $15.50 | $16.01 | 0 |
| Apr 28, 2014 – May 2, 2014 | $16.01 | $16.32 | $16.01 | $16.32 | 0 |
| May 5, 2014 – May 9, 2014 | $16.24 | $16.32 | $15.55 | $15.55 | 0 |
| May 12, 2014 – May 16, 2014 | $15.55 | $16.94 | $15.48 | $15.48 | 0 |
| May 19, 2014 – May 23, 2014 | $17.53 | $17.53 | $15.47 | $15.47 | 0 |
| May 26, 2014 – May 30, 2014 | $15.63 | $15.82 | $15.46 | $15.46 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $15.46 | $15.66 | $14.97 | $15.28 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $15.28 | $15.28 | $14.98 | $14.98 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $14.98 | $16.57 | $14.20 | $15.19 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $15.51 | $16.36 | $15.51 | $15.51 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $15.66 | $15.66 | $14.25 | $14.25 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $14.25 | $14.54 | $14.20 | $14.54 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $14.54 | $15.28 | $14.20 | $15.28 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $14.91 | $15.66 | $14.91 | $15.66 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $15.66 | $15.66 | $15.28 | $15.64 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $15.10 | $15.28 | $15.10 | $15.28 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $15.28 | $15.57 | $15.28 | $15.57 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $15.57 | $16.40 | $15.57 | $16.32 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $16.32 | $16.38 | $15.50 | $15.51 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $15.51 | $15.55 | $15.51 | $15.55 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $15.56 | $16.21 | $15.56 | $15.86 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $16.38 | $16.38 | $15.86 | $15.86 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $15.86 | $16.13 | $15.66 | $15.87 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $15.88 | $16.40 | $15.65 | $15.66 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $15.66 | $16.03 | $15.54 | $15.73 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $15.73 | $15.73 | $15.55 | $15.69 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $15.69 | $15.69 | $15.25 | $15.25 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $15.25 | $15.25 | $13.84 | $14.91 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $14.84 | $15.73 | $14.77 | $14.91 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $14.91 | $15.14 | $14.80 | $14.80 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $14.80 | $15.24 | $14.75 | $15.13 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $15.13 | $15.13 | $14.85 | $14.98 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $14.70 | $14.70 | $12.78 | $13.48 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $14.77 | $14.81 | $13.33 | $14.07 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $14.07 | $14.07 | $13.43 | $13.43 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $13.43 | $14.14 | $13.43 | $14.03 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $14.10 | $14.10 | $13.25 | $13.81 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $14.03 | $14.04 | $13.88 | $14.03 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $15.00 | $15.00 | $14.96 | $14.96 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $14.96 | $14.98 | $14.00 | $14.98 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $14.75 | $15.13 | $14.28 | $15.10 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $15.10 | $15.10 | $14.72 | $14.72 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $14.94 | $15.07 | $14.73 | $14.75 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $15.07 | $15.09 | $14.11 | $14.59 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $14.92 | $14.92 | $14.87 | $14.92 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $14.92 | $15.96 | $14.92 | $15.96 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $15.96 | $15.96 | $15.13 | $15.14 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $15.13 | $15.34 | $15.13 | $15.34 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $15.34 | $15.34 | $15.13 | $15.13 | 0 |
| Apr 27, 2015 – May 1, 2015 | $15.13 | $15.51 | $15.13 | $15.51 | 0 |
| May 4, 2015 – May 8, 2015 | $15.27 | $15.89 | $15.25 | $15.88 | 0 |
| May 11, 2015 – May 15, 2015 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| May 18, 2015 – May 22, 2015 | $15.88 | $15.88 | $15.29 | $15.32 | 0 |
| May 25, 2015 – May 29, 2015 | $15.28 | $16.12 | $14.85 | $16.12 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $16.12 | $16.12 | $15.35 | $16.12 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $16.12 | $16.12 | $14.93 | $15.38 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $16.12 | $16.12 | $15.35 | $16.12 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $16.12 | $16.88 | $16.12 | $16.88 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $16.85 | $16.89 | $16.50 | $16.85 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $16.50 | $16.86 | $16.50 | $16.86 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $16.85 | $17.27 | $16.50 | $17.27 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $17.27 | $17.27 | $16.50 | $16.62 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $16.62 | $16.88 | $16.62 | $16.88 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $16.53 | $16.69 | $16.51 | $16.69 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $16.69 | $16.77 | $16.54 | $16.71 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $16.76 | $17.15 | $16.31 | $17.15 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $17.26 | $17.26 | $16.55 | $16.63 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $16.63 | $17.15 | $16.63 | $17.10 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $17.07 | $17.07 | $16.88 | $16.88 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $16.88 | $17.24 | $16.50 | $16.50 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $16.81 | $17.27 | $16.11 | $16.69 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $16.69 | $17.27 | $16.19 | $16.88 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $17.00 | $17.24 | $16.16 | $16.88 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $16.88 | $16.88 | $16.86 | $16.88 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $16.88 | $16.88 | $16.73 | $16.88 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $16.88 | $16.98 | $16.38 | $16.69 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $16.69 | $16.88 | $16.50 | $16.88 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $17.27 | $17.65 | $16.91 | $17.27 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $17.27 | $17.69 | $17.27 | $17.69 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $17.54 | $17.54 | $17.51 | $17.51 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $17.54 | $18.66 | $17.54 | $18.66 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $18.66 | $19.25 | $18.66 | $18.66 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $18.66 | $20.61 | $18.28 | $20.52 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $20.53 | $20.53 | $19.63 | $20.26 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $19.67 | $20.26 | $19.67 | $20.22 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $20.21 | $20.48 | $19.44 | $20.43 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $20.45 | $20.45 | $20.34 | $20.41 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $20.41 | $20.53 | $20.35 | $20.53 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $20.47 | $20.53 | $20.30 | $20.41 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $20.30 | $20.41 | $19.98 | $20.21 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $20.21 | $20.22 | $20.21 | $20.21 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $19.44 | $20.22 | $18.95 | $19.83 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $19.10 | $19.83 | $18.13 | $19.79 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $19.75 | $19.79 | $18.64 | $19.75 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $19.15 | $20.14 | $18.46 | $19.83 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $19.44 | $19.44 | $18.98 | $19.43 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $19.40 | $20.14 | $18.70 | $20.02 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $19.48 | $20.14 | $18.75 | $19.60 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $19.43 | $19.83 | $18.95 | $19.83 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $19.46 | $19.52 | $18.78 | $19.44 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $19.43 | $20.02 | $19.13 | $19.27 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $20.02 | $20.22 | $18.74 | $19.35 | 0 |
| May 2, 2016 – May 6, 2016 | $19.34 | $20.03 | $19.01 | $19.59 | 0 |
| May 9, 2016 – May 13, 2016 | $19.67 | $19.83 | $19.29 | $19.49 | 0 |
| May 16, 2016 – May 20, 2016 | $19.71 | $20.02 | $19.13 | $19.98 | 0 |
| May 23, 2016 – May 27, 2016 | $19.98 | $20.28 | $19.71 | $20.28 | 0 |
| May 30, 2016 – Jun 3, 2016 | $20.20 | $20.45 | $19.68 | $20.16 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $20.20 | $20.42 | $19.86 | $19.90 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $19.87 | $20.06 | $19.06 | $19.41 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $19.27 | $20.06 | $19.06 | $19.37 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $19.82 | $19.87 | $18.11 | $19.60 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $19.52 | $19.87 | $19.43 | $19.67 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $19.59 | $20.07 | $19.56 | $19.83 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $19.36 | $20.06 | $19.36 | $19.94 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $19.82 | $20.06 | $19.60 | $19.82 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $19.68 | $19.77 | $18.05 | $18.72 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $18.75 | $19.75 | $18.50 | $19.73 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $19.74 | $19.88 | $18.59 | $19.64 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $19.21 | $19.82 | $18.62 | $19.35 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $19.13 | $20.03 | $19.13 | $19.93 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $19.67 | $20.11 | $19.67 | $19.88 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $19.94 | $20.15 | $19.69 | $20.05 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $20.07 | $20.83 | $20.01 | $20.79 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $20.79 | $21.92 | $20.48 | $21.58 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $21.44 | $21.50 | $20.58 | $20.87 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $20.95 | $21.38 | $20.49 | $20.99 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $21.04 | $21.55 | $20.65 | $20.79 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $20.71 | $21.33 | $20.42 | $21.01 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $20.52 | $21.49 | $20.47 | $21.32 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $21.42 | $23.95 | $20.81 | $23.36 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $23.36 | $24.91 | $22.06 | $24.63 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $24.78 | $26.55 | $23.24 | $25.20 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $24.82 | $25.01 | $22.40 | $23.98 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $24.43 | $26.94 | $23.90 | $26.83 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $26.73 | $27.78 | $26.01 | $27.32 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $27.14 | $29.29 | $26.13 | $27.84 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $27.76 | $28.46 | $26.26 | $27.06 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $27.39 | $27.39 | $25.87 | $26.25 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $26.14 | $26.78 | $24.87 | $25.66 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $25.56 | $25.56 | $24.18 | $24.76 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $24.77 | $25.94 | $22.58 | $25.01 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $25.01 | $25.80 | $24.77 | $25.66 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $25.50 | $26.25 | $25.27 | $25.77 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $26.01 | $26.51 | $25.32 | $26.36 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $26.31 | $27.05 | $25.56 | $26.63 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $26.63 | $27.02 | $26.17 | $26.88 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $26.78 | $26.98 | $26.63 | $26.80 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $26.82 | $26.94 | $26.07 | $26.14 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $26.42 | $26.42 | $24.77 | $25.40 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $25.20 | $27.18 | $24.77 | $26.93 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $27.07 | $27.26 | $25.58 | $25.73 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $25.88 | $26.44 | $25.25 | $25.27 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $25.62 | $26.78 | $25.28 | $26.16 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $26.50 | $27.22 | $25.63 | $25.95 | 0 |
| May 1, 2017 – May 5, 2017 | $26.22 | $27.22 | $25.60 | $27.12 | 0 |
| May 8, 2017 – May 12, 2017 | $27.22 | $27.63 | $26.90 | $27.21 | 0 |
| May 15, 2017 – May 19, 2017 | $27.30 | $27.76 | $26.26 | $26.50 | 0 |
| May 22, 2017 – May 26, 2017 | $26.53 | $27.41 | $26.30 | $26.65 | 0 |
| May 29, 2017 – Jun 2, 2017 | $26.56 | $26.87 | $26.24 | $26.69 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $26.72 | $29.28 | $26.23 | $29.10 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $29.00 | $30.21 | $27.89 | $29.77 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $29.94 | $30.35 | $27.04 | $27.57 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $27.57 | $28.10 | $26.55 | $27.51 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $27.78 | $28.74 | $27.30 | $28.51 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $28.36 | $28.93 | $28.01 | $28.13 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $28.12 | $28.79 | $27.41 | $27.86 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $27.79 | $28.83 | $27.34 | $28.48 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $28.61 | $29.69 | $28.29 | $28.47 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $28.39 | $28.99 | $27.19 | $27.41 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $27.51 | $28.71 | $27.23 | $27.67 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $27.44 | $28.12 | $27.39 | $28.06 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $28.21 | $28.21 | $24.94 | $28.12 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $27.81 | $28.18 | $27.36 | $28.09 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $28.12 | $28.32 | $27.82 | $28.16 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $28.16 | $28.26 | $27.76 | $28.03 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $28.12 | $31.14 | $28.12 | $30.85 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $30.67 | $31.58 | $30.40 | $31.32 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $31.31 | $33.06 | $30.61 | $32.07 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $32.07 | $33.68 | $31.30 | $33.24 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $33.06 | $33.77 | $32.14 | $33.21 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $33.08 | $33.08 | $30.22 | $30.94 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $30.69 | $30.93 | $28.77 | $29.25 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $31.03 | $32.57 | $28.36 | $31.27 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $30.61 | $32.17 | $30.47 | $31.39 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $30.33 | $34.01 | $30.33 | $32.15 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $32.47 | $32.81 | $31.28 | $31.32 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $31.33 | $32.28 | $30.48 | $31.14 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $31.28 | $33.18 | $30.80 | $31.36 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $31.43 | $32.39 | $30.50 | $31.22 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $31.75 | $31.75 | $30.79 | $31.27 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $31.17 | $32.50 | $30.86 | $32.13 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $32.25 | $32.41 | $31.30 | $32.03 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $31.89 | $31.89 | $30.62 | $31.07 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $31.08 | $31.54 | $30.80 | $30.88 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $30.64 | $30.87 | $27.76 | $28.81 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $28.92 | $29.10 | $28.25 | $28.93 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $28.78 | $29.18 | $28.16 | $28.68 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $28.71 | $29.15 | $27.64 | $28.27 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $28.55 | $29.91 | $27.70 | $29.83 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $29.89 | $30.69 | $29.30 | $30.55 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $30.43 | $30.78 | $28.99 | $29.07 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $29.45 | $30.12 | $29.02 | $29.52 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $29.52 | $29.97 | $28.58 | $29.33 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $29.56 | $29.88 | $28.87 | $29.02 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $29.16 | $29.61 | $28.88 | $29.43 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $29.43 | $30.59 | $29.42 | $30.09 | 0 |
| Apr 30, 2018 – May 4, 2018 | $30.29 | $31.43 | $30.00 | $30.94 | 0 |
| May 7, 2018 – May 11, 2018 | $31.03 | $31.03 | $30.46 | $30.61 | 0 |
| May 14, 2018 – May 18, 2018 | $30.73 | $30.73 | $29.81 | $30.14 | 0 |
| May 21, 2018 – May 25, 2018 | $30.39 | $30.72 | $24.50 | $30.48 | 0 |
| May 28, 2018 – Jun 1, 2018 | $30.32 | $31.35 | $29.98 | $31.02 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $31.21 | $33.23 | $30.68 | $32.76 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $32.75 | $32.95 | $31.83 | $32.63 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $32.61 | $34.70 | $32.61 | $33.60 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $33.41 | $33.76 | $32.05 | $32.13 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $31.94 | $34.03 | $31.94 | $33.52 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $33.61 | $34.02 | $32.13 | $32.36 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $32.36 | $33.59 | $32.29 | $33.20 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $33.18 | $33.58 | $31.79 | $33.23 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $33.30 | $33.92 | $32.75 | $33.03 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $33.04 | $33.67 | $32.90 | $33.23 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $33.30 | $34.11 | $33.02 | $33.88 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $33.88 | $34.34 | $33.23 | $33.55 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $33.67 | $34.05 | $33.27 | $33.59 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $33.67 | $34.00 | $33.33 | $34.00 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $34.01 | $34.23 | $33.14 | $33.49 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $33.51 | $33.96 | $32.90 | $32.98 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $32.96 | $33.58 | $32.78 | $32.97 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $33.01 | $34.09 | $31.07 | $31.36 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $31.16 | $32.68 | $29.88 | $30.24 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $30.30 | $30.87 | $29.17 | $29.55 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $29.62 | $30.12 | $27.34 | $29.17 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $29.43 | $31.70 | $29.43 | $31.01 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $30.98 | $31.36 | $30.02 | $30.59 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $30.54 | $30.93 | $28.93 | $29.77 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $29.76 | $30.54 | $29.05 | $29.51 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $29.55 | $30.77 | $29.25 | $30.57 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $30.89 | $30.89 | $27.62 | $28.67 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $28.65 | $29.17 | $26.42 | $26.98 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $26.94 | $27.74 | $25.32 | $25.78 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $25.78 | $26.34 | $25.17 | $25.65 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $25.76 | $28.12 | $25.76 | $27.79 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $27.51 | $28.12 | $26.54 | $27.32 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $27.12 | $28.19 | $26.98 | $27.84 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $27.74 | $28.03 | $25.39 | $27.32 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $27.06 | $27.63 | $25.78 | $26.94 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $26.95 | $28.26 | $26.95 | $28.23 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $28.31 | $29.09 | $27.93 | $28.84 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $28.86 | $29.70 | $28.75 | $29.46 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $29.47 | $29.49 | $28.50 | $29.49 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $29.54 | $29.54 | $27.46 | $27.96 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $28.43 | $29.44 | $28.19 | $29.44 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $29.35 | $29.49 | $25.81 | $26.13 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $26.17 | $28.36 | $26.17 | $27.50 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $27.50 | $27.94 | $26.18 | $27.74 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $27.72 | $28.12 | $27.10 | $27.88 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $27.91 | $28.04 | $27.08 | $27.72 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $27.56 | $28.89 | $26.21 | $28.74 | 0 |
| Apr 29, 2019 – May 3, 2019 | $28.72 | $29.97 | $28.38 | $29.72 | 0 |
| May 6, 2019 – May 10, 2019 | $29.18 | $30.09 | $28.73 | $29.21 | 0 |
| May 13, 2019 – May 17, 2019 | $28.84 | $28.88 | $27.42 | $28.56 | 0 |
| May 20, 2019 – May 24, 2019 | $28.50 | $29.14 | $27.58 | $28.23 | 0 |
| May 27, 2019 – May 31, 2019 | $28.17 | $28.66 | $26.99 | $27.88 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $27.81 | $28.16 | $27.22 | $27.97 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $28.06 | $28.39 | $27.77 | $28.35 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $28.28 | $28.92 | $27.97 | $28.58 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $28.51 | $29.30 | $27.70 | $29.13 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $29.26 | $29.26 | $28.24 | $28.65 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $28.64 | $29.12 | $28.22 | $28.75 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $28.87 | $28.87 | $27.64 | $27.85 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $27.83 | $28.65 | $26.99 | $28.10 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $27.95 | $28.70 | $26.19 | $26.45 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $26.06 | $26.95 | $25.20 | $26.73 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $26.52 | $27.29 | $25.91 | $26.92 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $27.11 | $27.28 | $25.79 | $25.88 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $26.07 | $27.03 | $26.07 | $26.77 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $26.65 | $27.52 | $26.29 | $26.75 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $26.93 | $30.03 | $26.88 | $29.54 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $29.32 | $30.03 | $28.62 | $28.79 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $28.43 | $29.33 | $28.21 | $28.85 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $28.97 | $29.45 | $27.44 | $27.97 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $27.75 | $29.00 | $27.53 | $28.48 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $28.39 | $29.03 | $28.24 | $28.81 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $29.03 | $29.31 | $28.11 | $29.05 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $29.17 | $29.61 | $28.57 | $29.42 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $29.49 | $30.24 | $29.20 | $29.96 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $29.82 | $29.93 | $29.19 | $29.43 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $29.37 | $29.77 | $28.78 | $29.10 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $29.55 | $29.80 | $28.34 | $29.51 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $29.50 | $29.60 | $28.90 | $29.50 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $29.38 | $30.05 | $29.13 | $29.96 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $30.12 | $30.54 | $29.94 | $30.20 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $30.08 | $30.23 | $29.65 | $29.75 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $29.74 | $30.25 | $29.00 | $29.43 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $29.33 | $29.52 | $28.78 | $29.26 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $29.28 | $29.79 | $29.15 | $29.41 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $29.26 | $29.27 | $28.42 | $28.69 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $28.45 | $28.82 | $27.43 | $27.63 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $27.70 | $28.45 | $27.69 | $28.07 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $27.74 | $28.27 | $27.48 | $27.61 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $27.58 | $27.97 | $27.29 | $27.57 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $27.13 | $27.13 | $22.68 | $23.77 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $23.63 | $24.86 | $22.32 | $22.93 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $22.15 | $22.22 | $17.95 | $19.43 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $19.12 | $20.35 | $16.88 | $17.23 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $16.92 | $19.82 | $15.69 | $18.73 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $18.75 | $20.39 | $17.30 | $18.16 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $19.29 | $23.59 | $19.19 | $22.86 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $22.80 | $22.90 | $18.48 | $20.17 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $19.62 | $20.94 | $19.09 | $20.32 | 0 |
| Apr 27, 2020 – May 1, 2020 | $20.57 | $23.96 | $20.57 | $22.36 | 0 |
| May 4, 2020 – May 8, 2020 | $22.06 | $22.63 | $20.73 | $21.66 | 0 |
| May 11, 2020 – May 15, 2020 | $21.18 | $22.05 | $17.84 | $19.55 | 0 |
| May 18, 2020 – May 22, 2020 | $20.36 | $20.94 | $19.22 | $20.43 | 0 |
| May 25, 2020 – May 29, 2020 | $21.38 | $24.28 | $21.10 | $21.80 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $21.91 | $24.64 | $21.25 | $24.14 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $24.41 | $25.00 | $20.70 | $22.26 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $21.44 | $23.32 | $21.05 | $22.16 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $21.71 | $22.49 | $19.66 | $21.07 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $21.25 | $22.78 | $21.05 | $21.35 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $21.81 | $21.81 | $19.37 | $20.43 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $20.76 | $22.22 | $20.14 | $21.15 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $20.94 | $21.84 | $20.54 | $21.05 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $20.94 | $22.43 | $20.63 | $20.91 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $20.98 | $22.69 | $20.77 | $22.54 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $22.78 | $23.98 | $22.46 | $23.18 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $23.24 | $23.96 | $22.01 | $22.27 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $22.60 | $23.17 | $22.36 | $22.80 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $22.65 | $23.50 | $21.98 | $22.59 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $22.47 | $22.60 | $21.58 | $21.98 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $22.00 | $22.72 | $21.21 | $21.78 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $21.28 | $21.39 | $19.05 | $19.27 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $19.72 | $22.12 | $19.72 | $21.92 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $22.09 | $24.37 | $22.09 | $24.18 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $24.06 | $24.31 | $22.26 | $22.88 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $23.04 | $25.26 | $22.53 | $25.05 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $24.50 | $24.85 | $21.88 | $23.78 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $24.21 | $25.18 | $23.26 | $23.30 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $24.95 | $26.34 | $23.81 | $24.93 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $25.64 | $26.31 | $25.11 | $26.07 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $26.14 | $27.78 | $25.67 | $27.27 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $27.43 | $28.77 | $26.08 | $28.72 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $28.38 | $29.56 | $27.73 | $28.98 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $29.13 | $30.17 | $29.13 | $29.42 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $29.29 | $29.85 | $28.68 | $29.03 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $29.33 | $29.56 | $28.91 | $29.21 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $29.24 | $32.81 | $28.99 | $30.53 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $30.28 | $31.68 | $29.81 | $30.60 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $30.97 | $31.23 | $30.11 | $31.23 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $30.74 | $31.21 | $27.57 | $29.39 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $29.39 | $30.37 | $28.22 | $30.26 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $30.33 | $31.24 | $29.82 | $30.36 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $30.68 | $31.02 | $29.31 | $30.58 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $31.11 | $32.73 | $29.84 | $31.77 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $32.43 | $35.17 | $32.10 | $34.92 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $35.22 | $37.96 | $32.39 | $37.93 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $37.85 | $39.03 | $35.42 | $38.84 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $38.66 | $39.05 | $35.72 | $39.05 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $38.57 | $39.07 | $37.54 | $38.43 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $38.41 | $39.06 | $37.84 | $38.54 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $37.63 | $38.82 | $36.72 | $38.23 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $37.48 | $38.93 | $35.88 | $38.05 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $38.40 | $39.28 | $36.37 | $38.01 | 0 |
| May 3, 2021 – May 7, 2021 | $38.40 | $39.12 | $37.50 | $38.31 | 0 |
| May 10, 2021 – May 14, 2021 | $38.26 | $38.44 | $36.22 | $38.19 | 0 |
| May 17, 2021 – May 21, 2021 | $38.03 | $38.84 | $36.52 | $38.59 | 0 |
| May 24, 2021 – May 28, 2021 | $37.08 | $38.93 | $36.22 | $38.50 | 0 |
| May 31, 2021 – Jun 4, 2021 | $38.58 | $38.89 | $35.84 | $38.23 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $38.31 | $39.15 | $37.52 | $37.59 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $37.78 | $38.07 | $34.80 | $35.88 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $36.02 | $37.91 | $35.68 | $35.92 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $36.02 | $36.96 | $35.34 | $35.67 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $35.54 | $36.49 | $33.36 | $35.15 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $34.80 | $36.19 | $33.98 | $34.51 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $33.72 | $36.32 | $33.22 | $33.88 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $33.93 | $36.32 | $33.44 | $35.68 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $36.58 | $37.49 | $34.57 | $36.79 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $36.59 | $36.74 | $35.86 | $35.87 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $35.52 | $36.30 | $35.10 | $35.91 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $36.32 | $36.60 | $34.74 | $36.59 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $36.72 | $36.74 | $35.31 | $36.00 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $35.68 | $36.14 | $34.97 | $34.97 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $35.34 | $35.44 | $32.16 | $33.59 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $32.95 | $36.22 | $32.40 | $35.64 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $35.56 | $36.76 | $34.94 | $36.50 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $36.37 | $37.18 | $36.14 | $36.90 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $36.90 | $37.65 | $36.14 | $37.16 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $37.14 | $37.61 | $36.41 | $37.50 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $37.51 | $38.20 | $37.04 | $37.98 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $38.05 | $40.41 | $37.76 | $39.76 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $39.78 | $40.03 | $39.32 | $39.54 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $39.54 | $39.78 | $38.13 | $38.37 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $38.75 | $39.62 | $36.71 | $37.21 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $37.79 | $38.50 | $36.46 | $37.44 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $37.90 | $38.36 | $36.33 | $37.53 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $37.27 | $37.75 | $36.16 | $37.10 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $36.60 | $37.91 | $35.96 | $37.73 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $38.22 | $38.48 | $36.84 | $37.91 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $38.17 | $39.87 | $37.96 | $39.65 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $39.55 | $39.55 | $37.93 | $39.45 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $39.13 | $39.13 | $36.37 | $36.87 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $36.54 | $38.13 | $34.53 | $35.71 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $35.46 | $37.26 | $35.19 | $36.64 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $36.36 | $38.15 | $35.77 | $35.98 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $36.02 | $36.89 | $35.58 | $36.40 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $36.14 | $36.49 | $34.11 | $35.84 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $35.54 | $36.98 | $34.26 | $36.10 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $36.05 | $36.09 | $34.87 | $35.81 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $36.11 | $36.75 | $35.19 | $35.80 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $35.63 | $36.83 | $35.17 | $35.56 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $35.49 | $36.06 | $34.01 | $34.38 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $34.14 | $34.60 | $32.63 | $32.73 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $32.55 | $33.51 | $32.55 | $33.13 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $32.98 | $34.87 | $32.98 | $33.84 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $33.87 | $34.08 | $32.02 | $32.09 | 0 |
| May 2, 2022 – May 6, 2022 | $32.21 | $33.24 | $31.74 | $32.14 | 0 |
| May 9, 2022 – May 13, 2022 | $32.03 | $33.13 | $31.90 | $32.44 | 0 |
| May 16, 2022 – May 20, 2022 | $32.37 | $33.37 | $31.76 | $32.41 | 0 |
| May 23, 2022 – May 27, 2022 | $32.82 | $33.99 | $32.24 | $33.29 | 0 |
| May 30, 2022 – Jun 3, 2022 | $33.00 | $34.51 | $32.88 | $34.10 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $34.37 | $34.60 | $32.02 | $32.32 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $31.85 | $33.21 | $31.54 | $32.68 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $33.08 | $34.04 | $31.40 | $31.87 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $32.26 | $33.20 | $31.68 | $32.50 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $32.19 | $33.14 | $31.67 | $32.37 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $32.24 | $32.96 | $31.43 | $32.52 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $32.60 | $33.79 | $32.43 | $33.30 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $33.48 | $34.55 | $33.32 | $33.66 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $33.67 | $34.33 | $32.85 | $33.49 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $33.73 | $34.91 | $33.39 | $34.89 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $34.72 | $35.48 | $34.59 | $34.84 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $34.60 | $34.60 | $32.59 | $32.66 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $32.59 | $32.95 | $30.90 | $31.49 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $31.48 | $31.48 | $30.06 | $31.05 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $31.32 | $31.52 | $30.05 | $31.21 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $30.87 | $32.05 | $29.90 | $30.25 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $30.31 | $30.60 | $28.79 | $28.81 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $28.88 | $30.52 | $28.49 | $28.82 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $28.88 | $31.83 | $28.88 | $31.10 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $31.57 | $32.18 | $30.77 | $31.52 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $31.75 | $32.98 | $30.63 | $32.41 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $32.16 | $33.54 | $30.01 | $31.89 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $32.33 | $32.53 | $29.24 | $30.67 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $30.42 | $31.18 | $29.71 | $30.87 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $30.62 | $31.48 | $30.41 | $31.24 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $31.25 | $32.12 | $29.96 | $31.41 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $31.14 | $31.14 | $30.11 | $30.44 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $30.38 | $30.97 | $28.65 | $29.53 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $29.27 | $29.67 | $28.71 | $29.19 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $29.26 | $29.41 | $28.84 | $29.11 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $29.15 | $29.44 | $28.42 | $29.35 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $29.26 | $29.98 | $28.67 | $29.93 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $29.88 | $31.00 | $28.18 | $28.98 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $28.93 | $30.03 | $28.46 | $28.56 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $28.56 | $30.76 | $28.25 | $30.45 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $30.40 | $30.43 | $28.35 | $28.70 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $28.54 | $29.67 | $28.41 | $29.51 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $29.19 | $29.28 | $27.93 | $28.18 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $28.42 | $28.70 | $28.03 | $28.54 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $28.66 | $28.67 | $24.04 | $24.51 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $24.06 | $25.93 | $22.77 | $24.39 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $24.58 | $25.82 | $23.80 | $24.54 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $24.93 | $25.13 | $23.93 | $24.88 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $24.77 | $25.22 | $24.06 | $24.24 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $24.17 | $24.92 | $23.26 | $23.45 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $23.43 | $24.04 | $22.87 | $23.14 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $23.44 | $24.23 | $21.68 | $24.09 | 0 |
| May 1, 2023 – May 5, 2023 | $24.00 | $24.00 | $20.97 | $21.78 | 0 |
| May 8, 2023 – May 12, 2023 | $21.98 | $23.20 | $19.90 | $20.72 | 0 |
| May 15, 2023 – May 19, 2023 | $20.81 | $22.79 | $20.81 | $22.11 | 0 |
| May 22, 2023 – May 26, 2023 | $22.27 | $23.37 | $22.08 | $22.80 | 0 |
| May 29, 2023 – Jun 2, 2023 | $22.86 | $23.20 | $22.11 | $22.92 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $22.92 | $24.85 | $22.10 | $23.68 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $23.83 | $24.34 | $23.12 | $23.31 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $23.45 | $23.64 | $22.56 | $23.39 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $23.30 | $23.60 | $22.26 | $22.29 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $22.24 | $23.00 | $21.73 | $22.89 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $22.75 | $24.54 | $22.75 | $24.34 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $24.21 | $26.49 | $24.21 | $26.41 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $26.20 | $28.59 | $26.20 | $28.18 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $28.21 | $28.72 | $27.93 | $28.24 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $28.18 | $28.31 | $27.47 | $27.55 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $27.31 | $27.43 | $26.23 | $26.36 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $26.37 | $26.59 | $25.59 | $25.99 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $26.04 | $27.13 | $25.81 | $26.91 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $26.79 | $26.99 | $25.14 | $25.55 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $25.61 | $25.68 | $25.06 | $25.20 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $25.22 | $25.80 | $24.33 | $24.37 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $24.59 | $25.58 | $24.17 | $24.72 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $24.60 | $25.37 | $24.04 | $25.04 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $24.55 | $25.69 | $24.54 | $25.03 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $25.16 | $26.31 | $24.66 | $24.73 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $24.69 | $25.46 | $23.95 | $24.87 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $25.09 | $28.02 | $24.98 | $27.79 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $27.77 | $28.12 | $26.98 | $27.34 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $27.34 | $29.48 | $27.20 | $29.21 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $29.33 | $29.50 | $28.80 | $29.29 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $29.40 | $29.75 | $28.57 | $29.72 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $29.70 | $30.87 | $29.70 | $30.30 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $30.35 | $33.49 | $30.04 | $32.49 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $32.54 | $33.36 | $28.82 | $32.44 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $32.44 | $33.59 | $32.25 | $32.50 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $32.01 | $33.05 | $31.41 | $31.65 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $31.47 | $31.72 | $30.29 | $30.55 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $30.19 | $30.63 | $29.44 | $30.45 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $30.71 | $32.33 | $30.00 | $31.00 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $30.99 | $31.45 | $28.28 | $28.90 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $28.57 | $29.46 | $27.75 | $29.39 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $29.39 | $30.48 | $28.04 | $29.30 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $28.95 | $29.87 | $28.16 | $28.60 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $28.48 | $29.73 | $27.92 | $28.44 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $28.66 | $30.38 | $28.44 | $29.28 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $29.03 | $29.40 | $27.87 | $28.38 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $28.36 | $30.11 | $27.84 | $29.90 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $30.07 | $31.10 | $29.47 | $30.87 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $30.58 | $30.65 | $29.15 | $29.28 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $29.52 | $29.78 | $27.26 | $28.00 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $28.27 | $29.50 | $27.26 | $29.41 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $29.31 | $30.07 | $28.74 | $29.77 | 0 |
| Apr 29, 2024 – May 3, 2024 | $29.77 | $30.70 | $29.10 | $30.47 | 0 |
| May 6, 2024 – May 10, 2024 | $30.54 | $31.18 | $30.37 | $31.03 | 0 |
| May 13, 2024 – May 17, 2024 | $31.35 | $31.81 | $30.78 | $31.60 | 0 |
| May 20, 2024 – May 24, 2024 | $31.55 | $31.85 | $30.18 | $30.34 | 0 |
| May 27, 2024 – May 31, 2024 | $30.51 | $30.62 | $29.19 | $30.19 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $30.53 | $30.53 | $29.59 | $29.87 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $29.76 | $30.63 | $28.70 | $28.84 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $28.64 | $29.56 | $28.58 | $28.86 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $28.70 | $31.49 | $28.64 | $31.28 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $31.08 | $31.28 | $30.13 | $30.27 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $30.57 | $33.57 | $30.30 | $33.12 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $33.56 | $36.70 | $33.12 | $35.44 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $35.43 | $38.28 | $34.98 | $37.49 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $37.48 | $37.84 | $35.09 | $35.90 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $34.68 | $36.26 | $33.84 | $35.43 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $35.51 | $36.73 | $34.70 | $36.46 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $36.53 | $38.76 | $35.60 | $38.26 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $38.54 | $38.84 | $37.58 | $38.57 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $38.28 | $38.68 | $36.74 | $36.74 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $36.82 | $37.76 | $35.94 | $37.65 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $37.76 | $39.28 | $37.23 | $37.91 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $38.00 | $38.00 | $36.13 | $36.22 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $36.17 | $37.40 | $34.80 | $35.76 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $35.60 | $36.97 | $34.93 | $36.79 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $36.77 | $38.96 | $34.87 | $37.95 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $38.16 | $38.16 | $36.15 | $36.24 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $36.69 | $38.10 | $36.08 | $36.20 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $35.93 | $41.46 | $35.06 | $39.60 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $40.29 | $41.67 | $39.76 | $40.43 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $40.46 | $41.02 | $39.29 | $40.72 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $41.16 | $42.24 | $40.21 | $40.45 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $40.66 | $41.13 | $39.91 | $40.10 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $39.87 | $40.83 | $39.26 | $39.70 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $39.48 | $39.73 | $35.55 | $36.49 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $36.26 | $36.58 | $35.32 | $35.62 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $35.36 | $35.88 | $33.88 | $34.85 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $34.86 | $35.41 | $32.55 | $33.31 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $33.09 | $36.05 | $32.79 | $35.34 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $35.58 | $36.71 | $34.90 | $36.44 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $36.72 | $37.84 | $36.13 | $36.52 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $37.18 | $38.47 | $35.39 | $36.92 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $37.41 | $37.81 | $35.95 | $37.43 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $37.97 | $38.68 | $36.55 | $36.65 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $36.79 | $37.48 | $35.86 | $36.92 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $36.85 | $37.31 | $34.91 | $35.40 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $34.93 | $35.16 | $33.56 | $34.35 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $34.16 | $34.75 | $33.46 | $33.94 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $34.49 | $35.75 | $33.72 | $33.94 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $33.51 | $34.07 | $29.32 | $30.55 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $29.19 | $32.31 | $26.73 | $30.06 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $30.24 | $31.58 | $29.72 | $31.32 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $30.77 | $33.11 | $30.77 | $32.44 | 0 |
| Apr 28, 2025 – May 2, 2025 | $32.35 | $35.13 | $31.61 | $34.80 | 0 |
| May 5, 2025 – May 9, 2025 | $34.70 | $35.68 | $34.06 | $35.26 | 0 |
| May 12, 2025 – May 16, 2025 | $36.79 | $37.06 | $35.70 | $36.06 | 0 |
| May 19, 2025 – May 23, 2025 | $35.67 | $36.25 | $32.84 | $34.11 | 0 |
| May 26, 2025 – May 30, 2025 | $34.72 | $35.25 | $34.03 | $34.41 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $34.33 | $35.77 | $33.55 | $35.23 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $35.45 | $36.61 | $34.41 | $34.59 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $34.97 | $35.58 | $33.08 | $34.52 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $34.41 | $37.29 | $34.41 | $37.28 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $37.33 | $38.93 | $35.56 | $38.73 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $38.56 | $38.86 | $37.47 | $37.92 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $37.88 | $38.53 | $36.87 | $37.92 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $37.93 | $38.75 | $34.03 | $37.82 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $38.03 | $38.75 | $35.82 | $36.54 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $36.54 | $37.78 | $36.16 | $36.36 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $36.35 | $38.45 | $36.19 | $36.88 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $36.83 | $39.45 | $36.82 | $39.41 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $39.37 | $40.19 | $38.92 | $39.70 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $39.28 | $40.68 | $39.01 | $39.39 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $39.52 | $40.03 | $38.58 | $38.68 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $38.74 | $39.75 | $37.82 | $38.47 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $38.41 | $38.94 | $36.69 | $38.14 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $38.16 | $38.55 | $36.15 | $36.80 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $37.05 | $37.31 | $34.69 | $34.79 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $35.27 | $36.91 | $34.11 | $34.91 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $35.14 | $36.76 | $34.78 | $36.71 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $36.79 | $36.82 | $33.88 | $35.08 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $35.13 | $36.39 | $33.53 | $36.15 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $36.41 | $37.09 | $35.82 | $36.81 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $36.89 | $37.45 | $35.03 | $37.17 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $36.73 | $38.32 | $36.69 | $37.62 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $37.46 | $40.26 | $37.46 | $39.39 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $39.58 | $42.00 | $39.35 | $41.48 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $41.66 | $42.35 | $40.41 | $40.69 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $40.82 | $41.33 | $39.11 | $39.54 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $39.71 | $39.71 | $37.38 | $38.18 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $38.11 | $40.02 | $37.71 | $39.16 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $38.94 | $41.45 | $38.58 | $41.03 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $40.35 | $43.81 | $40.35 | $41.40 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $41.25 | $42.47 | $40.36 | $41.61 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $41.56 | $44.33 | $41.39 | $44.07 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $44.01 | $44.23 | $41.80 | $43.04 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $43.03 | $44.27 | $42.42 | $43.58 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $43.30 | $43.55 | $40.66 | $40.77 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $40.01 | $41.64 | $38.74 | $39.92 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $39.25 | $40.66 | $38.47 | $39.17 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $39.72 | $40.00 | $38.49 | $39.21 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $39.76 | $40.85 | $39.26 | $39.88 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $40.14 | $41.82 | $39.95 | $41.40 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $41.33 | $43.95 | $41.07 | $43.29 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $43.25 | $44.37 | $42.41 | $43.41 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $43.38 | $43.70 | $42.44 | $42.82 | 0 |
| Apr 27, 2026 – May 1, 2026 | $42.74 | $43.87 | $40.86 | $43.17 | 0 |
| May 4, 2026 – May 8, 2026 | $42.80 | $44.14 | $42.64 | $43.68 | 0 |
| May 11, 2026 – May 15, 2026 | $43.70 | $44.07 | $41.74 | $41.79 | 0 |
| May 18, 2026 – May 22, 2026 | $41.96 | $44.39 | $41.95 | $43.60 | 0 |
| May 25, 2026 – May 29, 2026 | $43.79 | $44.56 | $43.40 | $44.05 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $43.90 | $45.35 | $43.08 | $45.03 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $45.27 | $46.95 | $44.98 | $46.67 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $49.03 | $49.03 | $45.02 | $45.86 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $45.86 | $48.37 | $45.25 | $48.13 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $48.23 | $49.64 | $47.06 | $48.46 | 0 |