| Jan 3, 2005 – Jan 7, 2005 | $11.14 | $11.29 | $11.14 | $11.29 | 0 |
| Jan 10, 2005 – Jan 14, 2005 | $11.10 | $11.10 | $11.04 | $11.04 | 0 |
| Jan 17, 2005 – Jan 21, 2005 | $11.04 | $11.52 | $11.04 | $11.25 | 0 |
| Jan 24, 2005 – Jan 28, 2005 | $11.51 | $11.51 | $11.04 | $11.45 | 0 |
| Jan 31, 2005 – Feb 4, 2005 | $11.45 | $11.65 | $11.13 | $11.34 | 0 |
| Feb 7, 2005 – Feb 11, 2005 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| Feb 14, 2005 – Feb 18, 2005 | $11.17 | $11.42 | $11.17 | $11.42 | 0 |
| Feb 21, 2005 – Feb 25, 2005 | $11.42 | $11.44 | $11.18 | $11.34 | 0 |
| Feb 28, 2005 – Mar 4, 2005 | $11.65 | $11.65 | $11.24 | $11.34 | 0 |
| Mar 7, 2005 – Mar 11, 2005 | $11.42 | $12.06 | $11.34 | $11.34 | 0 |
| Mar 14, 2005 – Mar 18, 2005 | $11.34 | $11.44 | $11.15 | $11.24 | 0 |
| Mar 21, 2005 – Mar 24, 2005 | $11.24 | $11.34 | $11.03 | $11.13 | 0 |
| Mar 28, 2005 – Apr 1, 2005 | $11.03 | $11.03 | $10.86 | $10.86 | 0 |
| Apr 4, 2005 – Apr 8, 2005 | $11.09 | $11.09 | $10.82 | $10.82 | 0 |
| Apr 11, 2005 – Apr 15, 2005 | $11.09 | $11.09 | $10.72 | $10.72 | 0 |
| Apr 18, 2005 – Apr 22, 2005 | $10.72 | $11.09 | $10.72 | $10.72 | 0 |
| Apr 25, 2005 – Apr 29, 2005 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| May 2, 2005 – May 6, 2005 | $10.72 | $11.07 | $10.72 | $11.03 | 0 |
| May 9, 2005 – May 13, 2005 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| May 16, 2005 – May 20, 2005 | $11.03 | $11.03 | $10.82 | $10.82 | 0 |
| May 23, 2005 – May 27, 2005 | $10.82 | $10.99 | $10.76 | $10.99 | 0 |
| May 30, 2005 – Jun 3, 2005 | $10.93 | $10.93 | $10.76 | $10.76 | 0 |
| Jun 6, 2005 – Jun 10, 2005 | $10.76 | $11.01 | $10.41 | $10.51 | 0 |
| Jun 13, 2005 – Jun 17, 2005 | $10.74 | $10.74 | $10.20 | $10.51 | 0 |
| Jun 20, 2005 – Jun 24, 2005 | $10.20 | $10.74 | $10.20 | $10.41 | 0 |
| Jun 27, 2005 – Jul 1, 2005 | $10.41 | $10.78 | $10.20 | $10.51 | 0 |
| Jul 4, 2005 – Jul 8, 2005 | $10.51 | $10.51 | $10.20 | $10.24 | 0 |
| Jul 11, 2005 – Jul 15, 2005 | $10.20 | $10.30 | $10.01 | $10.01 | 0 |
| Jul 18, 2005 – Jul 22, 2005 | $10.20 | $10.78 | $10.01 | $10.41 | 0 |
| Jul 25, 2005 – Jul 29, 2005 | $10.24 | $10.72 | $10.20 | $10.61 | 0 |
| Aug 1, 2005 – Aug 5, 2005 | $10.51 | $10.61 | $10.41 | $10.41 | 0 |
| Aug 8, 2005 – Aug 12, 2005 | $10.29 | $10.30 | $10.21 | $10.30 | 0 |
| Aug 15, 2005 – Aug 19, 2005 | $10.51 | $10.51 | $10.30 | $10.30 | 0 |
| Aug 22, 2005 – Aug 26, 2005 | $10.50 | $10.61 | $10.12 | $10.30 | 0 |
| Aug 29, 2005 – Sep 2, 2005 | $10.46 | $10.51 | $10.17 | $10.49 | 0 |
| Sep 5, 2005 – Sep 9, 2005 | $10.40 | $10.93 | $10.40 | $10.61 | 0 |
| Sep 12, 2005 – Sep 16, 2005 | $10.61 | $10.70 | $10.32 | $10.32 | 0 |
| Sep 19, 2005 – Sep 23, 2005 | $10.32 | $10.32 | $10.08 | $10.19 | 0 |
| Sep 26, 2005 – Sep 30, 2005 | $10.19 | $10.47 | $10.19 | $10.42 | 0 |
| Oct 3, 2005 – Oct 7, 2005 | $10.42 | $10.46 | $10.38 | $10.46 | 0 |
| Oct 10, 2005 – Oct 14, 2005 | $10.46 | $10.46 | $10.19 | $10.19 | 0 |
| Oct 17, 2005 – Oct 21, 2005 | $10.19 | $10.38 | $10.17 | $10.17 | 0 |
| Oct 24, 2005 – Oct 28, 2005 | $10.34 | $10.36 | $10.17 | $10.36 | 0 |
| Oct 31, 2005 – Nov 4, 2005 | $10.36 | $10.48 | $10.31 | $10.48 | 0 |
| Nov 7, 2005 – Nov 11, 2005 | $10.29 | $10.38 | $10.29 | $10.38 | 0 |
| Nov 14, 2005 – Nov 18, 2005 | $10.50 | $10.61 | $10.33 | $10.50 | 0 |
| Nov 21, 2005 – Nov 25, 2005 | $10.50 | $10.72 | $10.50 | $10.72 | 0 |
| Nov 28, 2005 – Dec 2, 2005 | $10.72 | $10.82 | $10.50 | $10.61 | 0 |
| Dec 5, 2005 – Dec 9, 2005 | $10.65 | $10.89 | $10.65 | $10.89 | 0 |
| Dec 12, 2005 – Dec 16, 2005 | $10.78 | $11.14 | $10.78 | $11.14 | 0 |
| Dec 19, 2005 – Dec 23, 2005 | $10.93 | $11.14 | $10.72 | $10.72 | 0 |
| Dec 26, 2005 – Dec 30, 2005 | $10.61 | $10.72 | $10.61 | $10.72 | 0 |
| Jan 2, 2006 – Jan 6, 2006 | $10.72 | $10.93 | $10.51 | $10.72 | 0 |
| Jan 9, 2006 – Jan 13, 2006 | $10.72 | $11.03 | $10.61 | $10.82 | 0 |
| Jan 16, 2006 – Jan 20, 2006 | $10.61 | $10.82 | $10.61 | $10.82 | 0 |
| Jan 23, 2006 – Jan 27, 2006 | $10.82 | $10.82 | $10.61 | $10.61 | 0 |
| Jan 30, 2006 – Feb 3, 2006 | $10.61 | $10.93 | $10.51 | $10.72 | 0 |
| Feb 6, 2006 – Feb 10, 2006 | $10.91 | $10.91 | $10.54 | $10.82 | 0 |
| Feb 13, 2006 – Feb 17, 2006 | $10.67 | $10.84 | $10.50 | $10.72 | 0 |
| Feb 20, 2006 – Feb 24, 2006 | $10.80 | $10.80 | $10.76 | $10.77 | 0 |
| Feb 27, 2006 – Mar 3, 2006 | $11.15 | $11.15 | $10.95 | $10.95 | 0 |
| Mar 6, 2006 – Mar 10, 2006 | $11.17 | $11.19 | $10.97 | $11.19 | 0 |
| Mar 13, 2006 – Mar 17, 2006 | $11.08 | $11.15 | $10.72 | $11.04 | 0 |
| Mar 20, 2006 – Mar 24, 2006 | $11.04 | $11.19 | $10.82 | $10.93 | 0 |
| Mar 27, 2006 – Mar 31, 2006 | $10.93 | $11.36 | $10.93 | $10.93 | 0 |
| Apr 3, 2006 – Apr 7, 2006 | $11.14 | $11.14 | $10.93 | $10.97 | 0 |
| Apr 10, 2006 – Apr 13, 2006 | $10.97 | $11.14 | $10.97 | $11.14 | 0 |
| Apr 17, 2006 – Apr 21, 2006 | $11.04 | $11.14 | $10.72 | $10.72 | 0 |
| Apr 24, 2006 – Apr 28, 2006 | $10.76 | $11.04 | $10.72 | $11.04 | 0 |
| May 1, 2006 – May 5, 2006 | $10.93 | $11.04 | $10.93 | $10.93 | 0 |
| May 8, 2006 – May 12, 2006 | $10.84 | $10.93 | $10.82 | $10.93 | 0 |
| May 15, 2006 – May 19, 2006 | $10.93 | $11.04 | $10.89 | $10.93 | 0 |
| May 22, 2006 – May 26, 2006 | $10.93 | $11.04 | $10.93 | $11.04 | 0 |
| May 29, 2006 – Jun 2, 2006 | $11.15 | $11.25 | $11.00 | $11.25 | 0 |
| Jun 5, 2006 – Jun 9, 2006 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| Jun 12, 2006 – Jun 16, 2006 | $11.15 | $11.15 | $11.04 | $11.06 | 0 |
| Jun 19, 2006 – Jun 23, 2006 | $11.07 | $11.21 | $11.04 | $11.04 | 0 |
| Jun 26, 2006 – Jun 30, 2006 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| Jul 3, 2006 – Jul 7, 2006 | $11.04 | $11.15 | $11.04 | $11.04 | 0 |
| Jul 10, 2006 – Jul 14, 2006 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| Jul 17, 2006 – Jul 21, 2006 | $11.21 | $11.21 | $11.04 | $11.21 | 0 |
| Jul 24, 2006 – Jul 28, 2006 | $11.21 | $11.25 | $11.06 | $11.06 | 0 |
| Jul 31, 2006 – Aug 4, 2006 | $11.06 | $11.41 | $11.06 | $11.15 | 0 |
| Aug 7, 2006 – Aug 11, 2006 | $11.26 | $11.37 | $10.97 | $11.26 | 0 |
| Aug 14, 2006 – Aug 18, 2006 | $11.32 | $11.32 | $11.15 | $11.15 | 0 |
| Aug 21, 2006 – Aug 25, 2006 | $11.01 | $11.34 | $11.01 | $11.34 | 0 |
| Aug 28, 2006 – Sep 1, 2006 | $11.35 | $11.38 | $11.10 | $11.30 | 0 |
| Sep 4, 2006 – Sep 8, 2006 | $11.30 | $11.36 | $11.26 | $11.36 | 0 |
| Sep 11, 2006 – Sep 15, 2006 | $11.15 | $11.47 | $11.15 | $11.36 | 0 |
| Sep 18, 2006 – Sep 22, 2006 | $11.37 | $11.48 | $11.25 | $11.26 | 0 |
| Sep 25, 2006 – Sep 29, 2006 | $11.34 | $11.47 | $11.34 | $11.47 | 0 |
| Oct 2, 2006 – Oct 6, 2006 | $11.47 | $11.91 | $11.47 | $11.85 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $11.85 | $11.95 | $11.69 | $11.95 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $11.96 | $12.02 | $11.80 | $11.80 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $11.80 | $12.06 | $11.80 | $11.98 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $11.71 | $12.02 | $11.71 | $11.97 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $11.97 | $12.11 | $11.97 | $12.00 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $12.00 | $12.08 | $11.99 | $12.08 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $12.00 | $12.08 | $11.93 | $11.95 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $12.13 | $12.26 | $12.02 | $12.24 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $12.24 | $12.30 | $12.08 | $12.08 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $12.08 | $12.13 | $12.08 | $12.13 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $12.13 | $12.26 | $12.08 | $12.26 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $12.35 | $12.35 | $12.04 | $12.04 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $12.26 | $12.26 | $12.06 | $12.06 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $12.15 | $12.15 | $12.02 | $12.02 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $12.02 | $12.13 | $12.02 | $12.13 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $12.13 | $12.13 | $12.04 | $12.13 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $12.13 | $12.20 | $12.04 | $12.18 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $12.19 | $12.22 | $12.15 | $12.15 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $12.15 | $12.18 | $12.15 | $12.15 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $12.15 | $12.20 | $12.15 | $12.15 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $12.20 | $12.20 | $12.15 | $12.15 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $12.15 | $12.22 | $12.15 | $12.15 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $12.15 | $12.22 | $12.15 | $12.16 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $12.16 | $12.16 | $12.11 | $12.11 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $12.11 | $12.22 | $12.11 | $12.11 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $12.13 | $12.13 | $12.09 | $12.13 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $12.13 | $12.13 | $12.06 | $12.09 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $12.02 | $12.13 | $12.02 | $12.06 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $12.06 | $12.24 | $12.06 | $12.20 | 0 |
| Apr 30, 2007 – May 4, 2007 | $12.24 | $12.36 | $12.24 | $12.29 | 0 |
| May 7, 2007 – May 11, 2007 | $12.35 | $12.35 | $12.22 | $12.35 | 0 |
| May 14, 2007 – May 18, 2007 | $12.35 | $12.35 | $12.24 | $12.24 | 0 |
| May 21, 2007 – May 25, 2007 | $12.24 | $12.26 | $12.20 | $12.24 | 0 |
| May 28, 2007 – Jun 1, 2007 | $12.31 | $12.33 | $12.26 | $12.33 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $12.30 | $12.30 | $12.22 | $12.24 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $12.24 | $12.30 | $12.22 | $12.30 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $12.22 | $12.30 | $12.22 | $12.24 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $12.24 | $12.24 | $12.20 | $12.24 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $12.24 | $12.28 | $12.20 | $12.22 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $12.20 | $12.22 | $11.45 | $11.81 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $11.68 | $11.90 | $11.68 | $11.90 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $11.84 | $12.01 | $11.84 | $12.01 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $11.79 | $11.88 | $11.72 | $11.86 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $11.81 | $11.81 | $11.68 | $11.68 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $11.68 | $11.68 | $11.57 | $11.63 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $11.63 | $11.91 | $11.52 | $11.52 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $11.52 | $11.52 | $11.45 | $11.45 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $11.45 | $11.63 | $11.14 | $11.23 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $11.23 | $11.34 | $11.23 | $11.25 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $11.23 | $11.48 | $11.18 | $11.18 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $11.18 | $11.48 | $11.16 | $11.48 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $11.48 | $11.79 | $11.48 | $11.59 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $11.59 | $11.66 | $11.59 | $11.66 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $11.66 | $11.77 | $11.61 | $11.61 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $11.61 | $11.61 | $11.23 | $11.23 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $11.23 | $11.50 | $11.11 | $11.34 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $11.11 | $11.46 | $11.11 | $11.23 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $11.43 | $11.89 | $11.16 | $11.16 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $11.13 | $11.34 | $11.13 | $11.34 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $11.43 | $11.44 | $11.14 | $11.23 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $11.14 | $11.23 | $11.11 | $11.11 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $11.22 | $11.23 | $11.11 | $11.11 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $11.11 | $11.44 | $11.11 | $11.23 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $11.43 | $11.46 | $11.41 | $11.46 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $11.46 | $11.57 | $10.91 | $10.93 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $11.00 | $11.00 | $10.93 | $10.93 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $10.93 | $11.20 | $10.86 | $10.88 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $11.23 | $11.23 | $10.95 | $11.00 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $11.04 | $11.11 | $10.93 | $11.07 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $11.00 | $11.14 | $10.96 | $10.96 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $11.07 | $11.07 | $10.96 | $10.96 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $11.17 | $11.17 | $10.89 | $10.89 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $10.89 | $11.10 | $10.72 | $10.89 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $10.89 | $11.10 | $10.77 | $11.10 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $10.80 | $11.08 | $10.80 | $11.00 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $11.00 | $11.21 | $11.00 | $11.07 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $11.07 | $11.08 | $10.89 | $10.98 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $11.05 | $11.10 | $10.91 | $11.10 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $10.93 | $11.10 | $10.89 | $11.10 | 0 |
| Apr 28, 2008 – May 2, 2008 | $10.91 | $11.21 | $10.91 | $11.05 | 0 |
| May 5, 2008 – May 9, 2008 | $11.23 | $11.35 | $11.12 | $11.13 | 0 |
| May 12, 2008 – May 16, 2008 | $11.13 | $11.16 | $11.11 | $11.11 | 0 |
| May 19, 2008 – May 23, 2008 | $11.11 | $11.34 | $11.11 | $11.25 | 0 |
| May 26, 2008 – May 30, 2008 | $11.45 | $11.48 | $11.15 | $11.15 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $11.25 | $11.25 | $11.08 | $11.08 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $11.08 | $11.13 | $10.89 | $10.89 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $10.99 | $11.01 | $10.85 | $10.85 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $11.01 | $11.01 | $10.78 | $10.97 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $10.78 | $10.78 | $10.19 | $10.19 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $10.19 | $10.19 | $9.64 | $9.94 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $9.94 | $10.08 | $9.84 | $9.84 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $10.08 | $10.59 | $9.94 | $10.59 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $10.66 | $10.90 | $10.43 | $10.90 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $10.66 | $10.68 | $10.31 | $10.41 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $10.43 | $11.03 | $10.39 | $10.67 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $11.14 | $11.14 | $10.39 | $10.53 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $10.53 | $10.70 | $10.53 | $10.70 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $10.68 | $10.68 | $10.51 | $10.51 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $10.51 | $10.51 | $10.39 | $10.39 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $10.40 | $10.56 | $9.96 | $10.56 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $10.20 | $10.20 | $9.97 | $9.97 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $9.97 | $10.22 | $9.97 | $10.13 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $10.08 | $10.22 | $7.92 | $7.92 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $7.92 | $10.08 | $7.92 | $10.08 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $10.08 | $10.08 | $9.11 | $9.46 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $9.49 | $10.44 | $9.14 | $9.37 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $9.37 | $9.98 | $9.25 | $9.98 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $9.98 | $10.22 | $9.62 | $10.22 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $9.86 | $10.58 | $9.61 | $9.61 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $9.36 | $9.36 | $8.30 | $8.30 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $8.90 | $9.34 | $8.42 | $8.66 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $8.71 | $9.26 | $8.54 | $9.02 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $9.02 | $9.02 | $8.54 | $8.90 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $8.71 | $9.14 | $8.71 | $9.14 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $9.14 | $9.14 | $8.66 | $9.14 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $9.20 | $9.20 | $8.66 | $8.66 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $8.78 | $9.14 | $8.78 | $9.14 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $8.78 | $8.83 | $8.44 | $8.54 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $8.54 | $9.14 | $8.54 | $9.14 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $9.14 | $9.14 | $8.17 | $8.25 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $8.42 | $8.54 | $8.18 | $8.25 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $8.25 | $8.30 | $8.01 | $8.13 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $7.93 | $8.05 | $6.96 | $6.96 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $7.13 | $7.13 | $6.86 | $6.86 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $6.86 | $7.30 | $6.86 | $7.23 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $7.25 | $7.37 | $6.91 | $7.32 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $7.37 | $7.37 | $7.27 | $7.37 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $7.32 | $7.42 | $7.20 | $7.32 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $7.20 | $7.32 | $7.20 | $7.32 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $7.26 | $7.45 | $7.26 | $7.45 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $7.81 | $8.18 | $7.40 | $7.40 | 0 |
| Apr 27, 2009 – May 1, 2009 | $7.40 | $8.54 | $7.40 | $8.54 | 0 |
| May 4, 2009 – May 8, 2009 | $8.54 | $8.68 | $8.48 | $8.68 | 0 |
| May 11, 2009 – May 15, 2009 | $8.63 | $8.68 | $8.13 | $8.38 | 0 |
| May 18, 2009 – May 22, 2009 | $8.38 | $8.38 | $8.13 | $8.13 | 0 |
| May 25, 2009 – May 29, 2009 | $7.98 | $8.38 | $7.83 | $8.06 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $8.38 | $8.67 | $8.18 | $8.55 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $8.55 | $8.92 | $8.55 | $8.73 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $8.55 | $8.68 | $8.55 | $8.55 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $8.67 | $8.80 | $8.25 | $8.73 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $8.43 | $8.43 | $7.94 | $8.06 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $8.06 | $8.18 | $8.06 | $8.18 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $8.18 | $8.23 | $7.94 | $8.13 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $8.25 | $8.26 | $8.09 | $8.18 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $8.18 | $8.26 | $8.18 | $8.24 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $8.32 | $8.32 | $8.21 | $8.22 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $8.21 | $8.32 | $8.21 | $8.30 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $8.30 | $8.45 | $8.30 | $8.32 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $8.31 | $8.52 | $8.26 | $8.52 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $8.42 | $8.52 | $8.32 | $8.32 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $8.32 | $8.44 | $8.21 | $8.21 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $8.24 | $8.52 | $8.24 | $8.24 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $8.24 | $9.07 | $8.24 | $9.07 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $9.07 | $9.07 | $8.69 | $8.94 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $8.69 | $10.71 | $8.69 | $9.95 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $9.57 | $9.70 | $9.32 | $9.57 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $9.57 | $9.57 | $8.87 | $8.97 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $8.82 | $8.82 | $8.32 | $8.61 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $8.51 | $9.10 | $8.46 | $8.97 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $8.79 | $8.84 | $8.71 | $8.71 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $8.45 | $8.71 | $8.45 | $8.46 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $8.58 | $8.84 | $8.36 | $8.46 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $8.59 | $8.59 | $8.00 | $8.46 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $8.46 | $8.46 | $7.93 | $8.15 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $8.15 | $8.46 | $7.94 | $8.46 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $8.84 | $8.84 | $7.99 | $8.37 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $8.71 | $8.71 | $8.33 | $8.33 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $8.33 | $8.46 | $8.20 | $8.46 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $8.46 | $8.46 | $8.20 | $8.41 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $8.20 | $8.71 | $8.20 | $8.33 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $8.33 | $8.60 | $8.33 | $8.34 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $8.42 | $8.52 | $8.34 | $8.52 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $8.52 | $8.60 | $8.23 | $8.23 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $8.34 | $8.34 | $8.13 | $8.34 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $8.36 | $8.36 | $7.92 | $8.08 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $8.02 | $8.34 | $7.97 | $8.26 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $8.26 | $8.86 | $8.16 | $8.86 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $8.91 | $9.38 | $8.49 | $9.38 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $9.38 | $9.77 | $8.73 | $8.73 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $8.81 | $10.03 | $8.81 | $9.24 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $9.02 | $9.25 | $8.86 | $9.25 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $9.25 | $9.64 | $8.99 | $9.64 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $9.51 | $9.64 | $9.13 | $9.64 | 0 |
| May 3, 2010 – May 7, 2010 | $9.64 | $9.64 | $9.26 | $9.42 | 0 |
| May 10, 2010 – May 14, 2010 | $9.42 | $10.05 | $9.27 | $9.27 | 0 |
| May 17, 2010 – May 21, 2010 | $9.27 | $10.19 | $9.26 | $9.79 | 0 |
| May 24, 2010 – May 28, 2010 | $9.79 | $9.79 | $9.42 | $9.52 | 0 |
| May 31, 2010 – Jun 4, 2010 | $9.65 | $9.89 | $9.65 | $9.89 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $9.89 | $9.89 | $9.52 | $9.55 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $9.89 | $9.90 | $9.39 | $9.52 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $9.52 | $9.65 | $9.39 | $9.39 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $9.39 | $9.39 | $8.99 | $9.36 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $9.36 | $9.39 | $9.13 | $9.39 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $9.25 | $9.26 | $8.73 | $8.73 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $8.73 | $8.99 | $8.73 | $8.74 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $8.74 | $9.36 | $8.74 | $8.86 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $8.86 | $9.14 | $8.86 | $9.01 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $9.01 | $9.14 | $9.01 | $9.14 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $9.09 | $9.14 | $9.09 | $9.14 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $9.09 | $9.49 | $9.09 | $9.14 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $9.15 | $9.41 | $8.98 | $8.98 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $8.98 | $9.20 | $8.98 | $9.20 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $9.09 | $9.20 | $8.93 | $8.93 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $8.93 | $9.14 | $8.87 | $9.14 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $9.14 | $9.14 | $8.90 | $9.09 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $8.90 | $9.14 | $8.90 | $9.14 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $9.01 | $9.14 | $9.01 | $9.14 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $9.14 | $9.14 | $8.98 | $8.98 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $8.98 | $9.28 | $8.98 | $9.27 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $9.23 | $9.27 | $9.01 | $9.27 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $9.27 | $9.30 | $9.19 | $9.22 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $9.22 | $9.71 | $9.22 | $9.38 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $9.39 | $9.44 | $9.39 | $9.44 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $9.38 | $9.41 | $9.30 | $9.35 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $9.33 | $9.44 | $9.33 | $9.38 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $9.38 | $9.85 | $9.38 | $9.85 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $9.93 | $10.12 | $9.85 | $10.04 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $10.20 | $10.39 | $10.12 | $10.23 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $10.20 | $10.94 | $10.15 | $10.94 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $11.22 | $11.63 | $10.94 | $10.97 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $11.00 | $11.49 | $10.94 | $11.08 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $11.21 | $11.76 | $10.94 | $10.94 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $10.97 | $11.08 | $10.80 | $10.83 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $10.94 | $10.94 | $10.72 | $10.72 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $10.83 | $10.94 | $10.72 | $10.74 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $10.61 | $11.02 | $10.58 | $10.58 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $10.55 | $10.55 | $10.52 | $10.52 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $10.52 | $10.52 | $10.41 | $10.41 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $10.38 | $10.38 | $10.27 | $10.27 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $10.27 | $10.27 | $9.47 | $9.94 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $9.86 | $10.08 | $9.72 | $10.08 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $9.97 | $10.53 | $9.69 | $10.11 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $10.39 | $10.39 | $9.97 | $10.16 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $9.97 | $9.97 | $9.69 | $9.86 | 0 |
| May 2, 2011 – May 6, 2011 | $9.94 | $10.40 | $9.80 | $10.23 | 0 |
| May 9, 2011 – May 13, 2011 | $10.32 | $10.32 | $10.12 | $10.32 | 0 |
| May 16, 2011 – May 20, 2011 | $10.32 | $10.32 | $10.07 | $10.18 | 0 |
| May 23, 2011 – May 27, 2011 | $10.18 | $10.26 | $10.15 | $10.15 | 0 |
| May 30, 2011 – Jun 3, 2011 | $10.26 | $10.26 | $10.12 | $10.21 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $10.20 | $10.20 | $9.90 | $10.04 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $9.90 | $9.96 | $9.84 | $9.93 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $9.93 | $9.98 | $9.84 | $9.84 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $10.01 | $10.07 | $9.87 | $10.07 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $10.13 | $10.13 | $9.78 | $9.84 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $9.84 | $9.98 | $9.70 | $9.81 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $9.81 | $9.84 | $9.72 | $9.73 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $9.84 | $9.84 | $9.65 | $9.70 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $9.78 | $9.86 | $8.88 | $9.14 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $9.11 | $9.11 | $8.71 | $8.94 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $9.09 | $9.31 | $8.86 | $8.86 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $8.86 | $9.37 | $8.86 | $8.86 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $9.14 | $9.57 | $9.14 | $9.20 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $9.20 | $9.28 | $8.91 | $8.91 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $9.00 | $9.14 | $8.57 | $8.69 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $8.69 | $9.14 | $8.69 | $8.91 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $8.91 | $8.91 | $8.72 | $8.74 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $8.74 | $8.91 | $8.69 | $8.77 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $8.77 | $8.91 | $8.69 | $8.91 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $9.14 | $9.14 | $8.68 | $8.94 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $8.94 | $8.94 | $8.71 | $8.71 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $8.69 | $8.96 | $8.69 | $8.73 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $8.73 | $8.93 | $8.64 | $8.64 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $8.64 | $8.87 | $8.61 | $8.61 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $8.59 | $8.88 | $8.48 | $8.73 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $8.73 | $8.73 | $8.52 | $8.52 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $8.46 | $8.67 | $8.20 | $8.23 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $8.20 | $8.29 | $7.30 | $7.36 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $7.36 | $7.36 | $7.16 | $7.27 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $7.27 | $7.36 | $7.18 | $7.18 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $7.18 | $7.53 | $7.16 | $7.53 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $7.57 | $8.14 | $7.42 | $8.14 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $8.73 | $8.73 | $8.43 | $8.61 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $8.38 | $9.02 | $8.29 | $8.78 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $8.73 | $8.77 | $8.55 | $8.77 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $8.74 | $8.81 | $8.66 | $8.66 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $8.81 | $9.25 | $8.51 | $8.89 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $9.13 | $9.33 | $8.45 | $8.45 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $8.42 | $8.42 | $8.00 | $8.30 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $8.45 | $8.45 | $8.27 | $8.39 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $8.37 | $9.19 | $8.36 | $8.89 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $8.86 | $9.22 | $8.86 | $9.13 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $9.43 | $9.46 | $9.28 | $9.37 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $9.37 | $9.46 | $9.25 | $9.43 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $9.34 | $9.46 | $9.16 | $9.31 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $9.31 | $9.37 | $9.19 | $9.37 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $9.22 | $9.37 | $8.45 | $8.74 | 0 |
| Apr 30, 2012 – May 4, 2012 | $8.60 | $8.60 | $8.15 | $8.36 | 0 |
| May 7, 2012 – May 11, 2012 | $8.30 | $8.55 | $7.80 | $7.95 | 0 |
| May 14, 2012 – May 18, 2012 | $7.85 | $7.95 | $7.74 | $7.80 | 0 |
| May 21, 2012 – May 25, 2012 | $7.87 | $8.37 | $7.70 | $8.10 | 0 |
| May 28, 2012 – Jun 1, 2012 | $7.70 | $7.95 | $7.70 | $7.95 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $8.09 | $8.10 | $7.83 | $7.83 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $7.95 | $8.01 | $7.95 | $8.01 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $8.01 | $8.10 | $7.83 | $7.83 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $7.86 | $8.10 | $7.83 | $7.88 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $7.88 | $7.89 | $7.88 | $7.89 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $7.87 | $8.39 | $7.87 | $8.04 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $8.04 | $8.38 | $8.04 | $8.38 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $7.89 | $8.81 | $7.89 | $8.40 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $8.40 | $8.40 | $8.07 | $8.07 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $7.95 | $8.33 | $7.89 | $8.33 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $8.33 | $8.45 | $8.06 | $8.30 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $8.21 | $8.45 | $8.06 | $8.33 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $8.36 | $8.70 | $8.15 | $8.57 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $8.54 | $8.67 | $8.51 | $8.67 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $8.69 | $8.69 | $8.54 | $8.57 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $8.67 | $8.67 | $8.58 | $8.67 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $8.58 | $8.74 | $8.58 | $8.74 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $8.74 | $8.82 | $8.74 | $8.79 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $8.79 | $8.79 | $8.61 | $8.61 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $8.62 | $8.97 | $8.61 | $8.97 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $8.97 | $8.97 | $8.76 | $8.76 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $8.76 | $9.03 | $8.52 | $8.97 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $8.97 | $8.97 | $8.31 | $8.61 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $8.61 | $8.61 | $8.46 | $8.61 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $8.61 | $8.70 | $8.40 | $8.40 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $8.40 | $8.68 | $8.40 | $8.68 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $8.68 | $8.68 | $8.43 | $8.49 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $8.55 | $8.61 | $8.55 | $8.55 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $8.55 | $8.58 | $8.49 | $8.49 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $8.52 | $8.61 | $8.49 | $8.55 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $8.55 | $8.61 | $8.52 | $8.61 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $8.55 | $8.68 | $8.51 | $8.65 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $8.65 | $9.08 | $8.63 | $9.08 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $8.80 | $9.22 | $8.56 | $8.92 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $9.14 | $9.20 | $8.92 | $8.92 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $8.92 | $9.03 | $8.83 | $9.03 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $9.03 | $9.09 | $9.00 | $9.03 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $9.03 | $9.65 | $9.03 | $9.62 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $9.94 | $10.40 | $9.47 | $10.18 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $10.18 | $11.21 | $10.15 | $10.43 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $10.43 | $10.74 | $10.43 | $10.43 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $10.84 | $10.96 | $10.46 | $10.46 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $10.50 | $10.96 | $9.97 | $9.97 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $9.97 | $10.28 | $9.97 | $9.97 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $9.97 | $10.90 | $9.97 | $10.12 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $10.13 | $10.13 | $9.97 | $9.97 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $9.97 | $9.97 | $9.81 | $9.97 | 0 |
| Apr 29, 2013 – May 3, 2013 | $9.97 | $10.03 | $9.81 | $9.97 | 0 |
| May 6, 2013 – May 10, 2013 | $9.97 | $11.00 | $9.97 | $10.37 | 0 |
| May 13, 2013 – May 17, 2013 | $10.37 | $10.37 | $10.10 | $10.22 | 0 |
| May 20, 2013 – May 24, 2013 | $10.22 | $10.53 | $9.81 | $10.12 | 0 |
| May 27, 2013 – May 31, 2013 | $10.12 | $10.25 | $10.06 | $10.06 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $10.25 | $10.25 | $10.07 | $10.12 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $10.12 | $10.15 | $10.03 | $10.06 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $10.06 | $10.12 | $10.00 | $10.06 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $10.06 | $10.37 | $10.00 | $10.06 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $10.06 | $10.31 | $10.06 | $10.31 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $10.31 | $10.59 | $10.00 | $10.15 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $10.22 | $10.53 | $10.06 | $10.22 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $10.06 | $10.12 | $10.03 | $10.06 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $10.01 | $10.06 | $10.01 | $10.06 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $10.12 | $10.19 | $10.00 | $10.10 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $10.10 | $10.22 | $10.04 | $10.16 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $10.16 | $10.48 | $10.09 | $10.10 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $10.10 | $10.22 | $10.10 | $10.10 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $10.10 | $10.23 | $10.10 | $10.23 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $10.23 | $10.23 | $10.13 | $10.16 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $10.16 | $10.16 | $10.13 | $10.16 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $10.16 | $10.22 | $10.13 | $10.22 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $10.19 | $10.22 | $10.13 | $10.16 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $10.16 | $10.32 | $10.16 | $10.29 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $10.29 | $10.29 | $10.16 | $10.18 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $10.29 | $10.30 | $10.17 | $10.26 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $10.32 | $10.62 | $10.26 | $10.59 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $10.37 | $10.65 | $10.37 | $10.65 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $10.43 | $11.30 | $10.43 | $11.11 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $10.98 | $11.13 | $10.92 | $11.11 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $10.69 | $11.23 | $10.60 | $10.92 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $10.86 | $11.24 | $10.85 | $10.85 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $10.92 | $10.92 | $10.85 | $10.85 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $10.85 | $11.21 | $10.85 | $10.92 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $10.92 | $11.02 | $10.86 | $10.92 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $11.20 | $11.24 | $10.92 | $11.11 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $11.11 | $11.23 | $10.99 | $11.08 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $11.20 | $11.20 | $11.01 | $11.04 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $11.04 | $11.17 | $10.98 | $11.17 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $11.01 | $11.35 | $10.98 | $11.16 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $11.16 | $11.22 | $11.16 | $11.22 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $11.22 | $11.35 | $11.19 | $11.35 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $11.35 | $11.48 | $11.19 | $11.25 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $11.29 | $11.52 | $11.29 | $11.42 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $11.45 | $11.55 | $11.45 | $11.45 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $11.55 | $11.68 | $11.52 | $11.68 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $11.61 | $12.16 | $11.61 | $11.68 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $11.69 | $11.92 | $11.69 | $11.69 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $11.69 | $11.94 | $11.69 | $11.94 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $11.94 | $12.00 | $11.52 | $12.00 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $12.00 | $12.16 | $11.94 | $12.00 | 0 |
| Apr 28, 2014 – May 2, 2014 | $12.07 | $12.45 | $11.84 | $12.19 | 0 |
| May 5, 2014 – May 9, 2014 | $12.19 | $12.61 | $12.00 | $12.27 | 0 |
| May 12, 2014 – May 16, 2014 | $12.43 | $12.44 | $11.95 | $12.27 | 0 |
| May 19, 2014 – May 23, 2014 | $12.44 | $12.62 | $12.31 | $12.44 | 0 |
| May 26, 2014 – May 30, 2014 | $12.44 | $12.61 | $12.44 | $12.61 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $12.60 | $12.93 | $12.27 | $12.83 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $12.60 | $12.89 | $12.44 | $12.89 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $12.82 | $13.09 | $12.43 | $13.09 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $13.09 | $13.09 | $12.91 | $12.94 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $13.26 | $13.26 | $12.91 | $12.99 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $13.03 | $13.22 | $13.02 | $13.06 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $13.06 | $13.16 | $13.06 | $13.09 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $13.06 | $13.19 | $12.61 | $12.67 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $12.83 | $13.03 | $12.83 | $13.03 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $13.03 | $13.14 | $12.96 | $13.14 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $13.14 | $13.14 | $12.96 | $13.14 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $13.07 | $13.21 | $13.07 | $13.11 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $13.11 | $13.21 | $13.11 | $13.11 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $13.11 | $13.47 | $13.11 | $13.34 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $13.34 | $13.47 | $13.34 | $13.35 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $13.35 | $13.53 | $13.35 | $13.53 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $13.53 | $14.36 | $13.53 | $13.87 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $13.87 | $13.87 | $13.53 | $13.53 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $13.53 | $13.56 | $13.53 | $13.53 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $13.53 | $13.88 | $13.53 | $13.87 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $13.87 | $14.09 | $13.63 | $13.63 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $13.86 | $14.30 | $13.54 | $13.67 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $14.03 | $14.18 | $13.78 | $13.78 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $14.18 | $15.48 | $13.78 | $15.15 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $15.14 | $15.47 | $15.07 | $15.47 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $15.51 | $15.65 | $15.15 | $15.18 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $15.44 | $15.44 | $14.88 | $15.44 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $14.87 | $14.98 | $14.51 | $14.98 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $14.91 | $15.44 | $14.48 | $14.98 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $14.98 | $14.98 | $14.38 | $14.38 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $14.98 | $14.98 | $14.17 | $14.61 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $14.28 | $14.65 | $13.98 | $13.98 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $13.98 | $14.14 | $13.98 | $14.14 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $14.15 | $14.59 | $14.12 | $14.31 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $14.32 | $14.60 | $14.32 | $14.60 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $14.59 | $14.71 | $14.41 | $14.49 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $14.49 | $14.83 | $14.36 | $14.83 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $14.76 | $14.83 | $14.59 | $14.76 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $14.42 | $14.82 | $14.42 | $14.59 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $14.59 | $14.93 | $14.53 | $14.93 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $15.09 | $15.56 | $15.09 | $15.43 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $15.73 | $16.10 | $15.63 | $15.67 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $15.67 | $16.13 | $15.63 | $16.13 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $16.13 | $16.13 | $15.43 | $15.77 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $15.77 | $15.77 | $15.60 | $15.77 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $16.10 | $16.30 | $15.93 | $16.27 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $16.27 | $17.36 | $16.27 | $17.05 | 0 |
| Apr 27, 2015 – May 1, 2015 | $17.05 | $17.45 | $17.05 | $17.11 | 0 |
| May 4, 2015 – May 8, 2015 | $17.08 | $17.23 | $16.77 | $17.07 | 0 |
| May 11, 2015 – May 15, 2015 | $17.10 | $17.17 | $17.06 | $17.06 | 0 |
| May 18, 2015 – May 22, 2015 | $16.99 | $17.06 | $16.73 | $16.90 | 0 |
| May 25, 2015 – May 29, 2015 | $16.90 | $17.23 | $16.76 | $17.23 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $17.17 | $17.17 | $16.72 | $16.73 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $16.90 | $17.07 | $16.73 | $16.90 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $16.74 | $17.16 | $16.69 | $17.06 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $16.83 | $16.90 | $16.47 | $16.73 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $16.50 | $16.63 | $16.38 | $16.56 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $16.56 | $16.56 | $15.78 | $16.56 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $16.56 | $16.56 | $15.88 | $16.08 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $16.08 | $16.49 | $15.92 | $16.12 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $16.12 | $16.48 | $15.82 | $16.46 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $16.22 | $16.35 | $16.01 | $16.32 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $16.32 | $16.52 | $16.18 | $16.52 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $16.52 | $16.52 | $16.18 | $16.22 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $16.21 | $16.35 | $15.98 | $16.21 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $16.25 | $16.25 | $15.67 | $16.04 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $16.04 | $16.04 | $16.01 | $16.01 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $15.91 | $16.25 | $14.65 | $15.45 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $15.46 | $15.67 | $14.99 | $15.60 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $15.60 | $15.70 | $15.60 | $15.60 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $15.67 | $16.25 | $15.67 | $16.25 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $16.11 | $16.11 | $15.74 | $15.74 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $15.84 | $15.84 | $15.61 | $15.84 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $15.84 | $16.25 | $15.69 | $15.74 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $15.84 | $15.97 | $15.74 | $15.92 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $15.87 | $15.94 | $15.81 | $15.90 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $15.80 | $16.21 | $15.77 | $16.21 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $16.00 | $16.49 | $15.90 | $16.49 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $16.49 | $16.65 | $16.02 | $16.42 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $16.42 | $16.83 | $16.18 | $16.80 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $16.66 | $16.83 | $16.04 | $16.42 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $16.11 | $16.35 | $16.08 | $16.35 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $16.19 | $16.19 | $16.04 | $16.14 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $16.14 | $16.14 | $15.87 | $15.92 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $15.90 | $15.90 | $14.94 | $15.11 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $15.11 | $15.12 | $14.43 | $14.77 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $14.77 | $15.28 | $14.67 | $14.98 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $14.94 | $14.94 | $14.70 | $14.90 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $14.90 | $14.90 | $13.94 | $14.21 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $14.31 | $14.91 | $14.31 | $14.63 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $14.73 | $14.90 | $14.59 | $14.90 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $14.94 | $15.25 | $14.90 | $15.25 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $15.32 | $15.32 | $14.74 | $15.06 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $15.06 | $15.42 | $15.06 | $15.42 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $15.29 | $15.39 | $15.15 | $15.33 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $15.40 | $15.42 | $15.13 | $15.25 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $15.15 | $15.18 | $14.99 | $15.18 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $15.18 | $15.18 | $15.01 | $15.18 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $15.18 | $15.97 | $15.18 | $15.69 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $15.63 | $16.22 | $15.63 | $16.20 | 0 |
| May 2, 2016 – May 6, 2016 | $16.25 | $16.64 | $16.25 | $16.43 | 0 |
| May 9, 2016 – May 13, 2016 | $16.43 | $16.43 | $16.29 | $16.29 | 0 |
| May 16, 2016 – May 20, 2016 | $16.26 | $16.32 | $16.12 | $16.22 | 0 |
| May 23, 2016 – May 27, 2016 | $16.43 | $16.64 | $16.08 | $16.64 | 0 |
| May 30, 2016 – Jun 3, 2016 | $16.62 | $16.62 | $16.57 | $16.57 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $16.57 | $16.75 | $16.50 | $16.75 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $16.64 | $16.74 | $16.50 | $16.55 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $16.51 | $16.71 | $16.44 | $16.57 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $16.57 | $16.61 | $16.33 | $16.61 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $16.33 | $16.56 | $16.33 | $16.45 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $16.47 | $16.68 | $16.47 | $16.47 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $16.47 | $16.64 | $16.47 | $16.54 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $16.54 | $16.78 | $16.54 | $16.68 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $16.68 | $16.99 | $16.68 | $16.93 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $16.80 | $17.00 | $16.76 | $16.90 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $16.90 | $17.04 | $16.79 | $17.04 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $16.86 | $17.18 | $16.83 | $17.18 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $17.28 | $17.32 | $17.10 | $17.32 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $17.17 | $17.35 | $17.14 | $17.14 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $17.14 | $17.30 | $17.14 | $17.21 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $17.21 | $17.28 | $17.21 | $17.28 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $17.29 | $17.36 | $17.15 | $17.15 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $17.15 | $17.18 | $17.15 | $17.18 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $17.18 | $17.29 | $17.18 | $17.18 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $17.29 | $17.43 | $17.28 | $17.42 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $17.46 | $17.46 | $17.35 | $17.46 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $17.46 | $17.76 | $17.40 | $17.61 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $17.54 | $17.75 | $17.36 | $17.75 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $17.68 | $18.50 | $17.68 | $18.07 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $18.22 | $19.21 | $18.22 | $19.21 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $18.85 | $19.28 | $18.85 | $19.28 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $19.28 | $19.71 | $19.14 | $19.71 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $19.71 | $19.92 | $19.50 | $19.88 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $19.92 | $20.63 | $19.92 | $19.96 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $20.45 | $20.60 | $20.35 | $20.35 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $20.49 | $20.71 | $20.36 | $20.49 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $20.52 | $20.92 | $20.49 | $20.64 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $20.64 | $20.92 | $20.64 | $20.92 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $20.92 | $20.99 | $20.64 | $20.99 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $20.92 | $21.29 | $20.92 | $21.11 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $21.11 | $21.44 | $21.11 | $21.14 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $21.22 | $21.61 | $21.22 | $21.61 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $21.51 | $21.75 | $21.50 | $21.54 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $21.54 | $21.79 | $21.54 | $21.79 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $21.71 | $21.85 | $21.65 | $21.79 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $21.82 | $21.86 | $21.69 | $21.73 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $21.76 | $22.22 | $21.73 | $21.86 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $21.76 | $21.93 | $21.75 | $21.83 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $21.83 | $21.86 | $21.75 | $21.75 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $21.75 | $21.86 | $21.75 | $21.75 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $21.86 | $21.89 | $21.75 | $21.75 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $21.76 | $23.66 | $21.58 | $22.05 | 0 |
| May 1, 2017 – May 5, 2017 | $22.72 | $22.94 | $21.93 | $22.09 | 0 |
| May 8, 2017 – May 12, 2017 | $22.06 | $22.38 | $22.06 | $22.10 | 0 |
| May 15, 2017 – May 19, 2017 | $22.23 | $22.92 | $22.20 | $22.38 | 0 |
| May 22, 2017 – May 26, 2017 | $22.38 | $23.10 | $22.38 | $22.38 | 0 |
| May 29, 2017 – Jun 2, 2017 | $22.38 | $23.10 | $22.27 | $22.27 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $22.74 | $23.46 | $22.48 | $22.56 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $22.56 | $23.10 | $22.48 | $22.49 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $22.59 | $23.10 | $22.56 | $22.56 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $22.56 | $23.10 | $22.56 | $23.10 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $23.10 | $23.10 | $22.56 | $22.56 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $22.74 | $23.10 | $22.56 | $23.10 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $23.28 | $23.82 | $23.22 | $23.49 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $23.49 | $24.32 | $23.49 | $24.18 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $24.18 | $24.50 | $24.02 | $24.50 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $24.03 | $24.35 | $23.81 | $23.81 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $23.81 | $24.28 | $23.77 | $24.28 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $23.95 | $24.39 | $23.78 | $24.39 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $24.35 | $24.50 | $24.10 | $24.50 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $24.36 | $24.71 | $24.36 | $24.71 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $24.71 | $24.86 | $24.37 | $24.57 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $24.60 | $25.44 | $24.60 | $25.00 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $24.97 | $25.62 | $24.97 | $25.48 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $25.44 | $25.73 | $25.40 | $25.73 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $25.73 | $25.99 | $25.48 | $25.99 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $25.99 | $26.85 | $25.99 | $26.85 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $26.86 | $26.86 | $26.53 | $26.53 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $26.89 | $27.98 | $26.87 | $27.44 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $27.29 | $27.43 | $26.99 | $27.17 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $27.21 | $27.79 | $27.21 | $27.39 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $27.39 | $27.76 | $27.39 | $27.43 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $27.43 | $27.61 | $27.28 | $27.28 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $27.35 | $27.35 | $27.28 | $27.28 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $27.28 | $27.76 | $27.28 | $27.56 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $27.06 | $27.39 | $27.06 | $27.17 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $27.17 | $27.79 | $27.17 | $27.33 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $27.43 | $27.78 | $26.74 | $27.72 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $27.72 | $27.72 | $27.22 | $27.72 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $27.72 | $27.72 | $27.22 | $27.43 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $27.43 | $27.51 | $27.25 | $27.25 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $27.29 | $27.29 | $26.76 | $26.76 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $26.80 | $26.80 | $25.58 | $25.58 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $25.58 | $25.58 | $24.85 | $25.07 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $25.16 | $25.24 | $25.14 | $25.14 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $25.14 | $25.24 | $25.14 | $25.24 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $25.62 | $25.77 | $25.04 | $25.40 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $25.26 | $26.69 | $25.26 | $26.61 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $26.61 | $27.31 | $26.61 | $27.16 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $27.17 | $27.31 | $26.87 | $26.90 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $26.91 | $27.06 | $26.61 | $26.65 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $26.65 | $27.06 | $26.58 | $26.65 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $26.73 | $26.73 | $25.84 | $25.84 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $26.06 | $26.50 | $26.06 | $26.50 | 0 |
| Apr 30, 2018 – May 4, 2018 | $26.36 | $26.52 | $26.32 | $26.52 | 0 |
| May 7, 2018 – May 11, 2018 | $26.37 | $26.68 | $26.34 | $26.63 | 0 |
| May 14, 2018 – May 18, 2018 | $26.52 | $26.89 | $26.52 | $26.59 | 0 |
| May 21, 2018 – May 25, 2018 | $26.88 | $27.08 | $26.78 | $27.07 | 0 |
| May 28, 2018 – Jun 1, 2018 | $26.85 | $27.07 | $24.99 | $25.03 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $25.03 | $25.22 | $25.00 | $25.18 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $25.18 | $25.40 | $25.11 | $25.40 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $25.58 | $25.70 | $25.40 | $25.63 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $25.66 | $25.66 | $25.40 | $25.40 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $25.32 | $25.51 | $25.32 | $25.51 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $25.51 | $25.55 | $25.37 | $25.37 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $25.22 | $25.33 | $25.22 | $25.33 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $25.33 | $25.60 | $25.18 | $25.22 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $25.22 | $25.96 | $25.22 | $25.83 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $25.79 | $25.98 | $25.64 | $25.98 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $25.98 | $26.17 | $25.91 | $26.17 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $25.83 | $26.17 | $25.83 | $25.85 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $25.85 | $26.39 | $25.83 | $26.39 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $26.40 | $26.62 | $26.40 | $26.54 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $26.54 | $26.84 | $26.17 | $26.54 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $26.35 | $27.25 | $25.87 | $27.25 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $26.54 | $26.91 | $26.00 | $26.00 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $26.24 | $26.35 | $25.76 | $25.76 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $25.76 | $25.94 | $25.72 | $25.76 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $25.76 | $25.79 | $25.68 | $25.68 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $25.84 | $26.02 | $25.46 | $25.46 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $25.46 | $25.66 | $25.42 | $25.62 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $25.62 | $25.66 | $25.27 | $25.44 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $25.34 | $25.36 | $25.08 | $25.36 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $25.25 | $25.25 | $24.73 | $24.73 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $24.72 | $25.06 | $24.58 | $24.87 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $24.75 | $24.75 | $24.34 | $24.49 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $24.49 | $24.49 | $22.77 | $22.77 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $22.76 | $23.29 | $22.05 | $22.80 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $22.80 | $23.66 | $22.49 | $23.66 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $23.74 | $24.61 | $23.36 | $24.38 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $23.55 | $24.87 | $23.26 | $24.87 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $23.55 | $25.59 | $23.55 | $25.59 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $25.17 | $26.38 | $24.99 | $26.38 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $25.63 | $27.90 | $24.31 | $27.71 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $27.90 | $28.69 | $27.90 | $28.66 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $28.66 | $28.81 | $27.72 | $28.24 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $28.25 | $28.25 | $27.14 | $27.41 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $26.95 | $28.24 | $26.95 | $27.37 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $27.37 | $28.47 | $27.33 | $28.47 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $28.39 | $28.47 | $27.33 | $28.09 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $28.08 | $28.85 | $27.33 | $27.33 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $27.33 | $27.41 | $26.42 | $27.33 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $26.77 | $27.33 | $26.38 | $27.32 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $27.32 | $27.56 | $26.44 | $27.56 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $27.29 | $27.52 | $27.08 | $27.33 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $27.71 | $28.09 | $27.33 | $28.08 | 0 |
| Apr 29, 2019 – May 3, 2019 | $28.08 | $29.85 | $28.01 | $29.84 | 0 |
| May 6, 2019 – May 10, 2019 | $29.81 | $29.84 | $29.28 | $29.74 | 0 |
| May 13, 2019 – May 17, 2019 | $29.78 | $29.81 | $29.09 | $29.61 | 0 |
| May 20, 2019 – May 24, 2019 | $29.64 | $29.84 | $29.07 | $29.84 | 0 |
| May 27, 2019 – May 31, 2019 | $29.38 | $29.54 | $29.07 | $29.08 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $29.08 | $29.84 | $27.23 | $29.23 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $29.30 | $29.84 | $28.31 | $29.65 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $29.44 | $30.27 | $20.53 | $28.37 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $28.71 | $29.91 | $27.58 | $29.17 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $29.24 | $29.48 | $27.61 | $29.31 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $29.41 | $30.15 | $28.37 | $28.47 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $28.56 | $28.85 | $27.68 | $27.92 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $27.93 | $27.96 | $27.22 | $27.82 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $27.90 | $27.96 | $27.33 | $27.93 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $27.43 | $28.11 | $27.02 | $27.59 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $27.09 | $27.70 | $25.98 | $26.78 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $26.90 | $27.78 | $24.85 | $25.44 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $24.57 | $25.61 | $24.05 | $24.37 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $24.11 | $25.21 | $24.09 | $24.20 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $24.20 | $26.41 | $24.20 | $26.24 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $26.06 | $27.72 | $25.47 | $27.64 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $27.20 | $27.85 | $26.45 | $27.22 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $27.16 | $27.47 | $25.75 | $27.20 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $27.51 | $27.78 | $26.99 | $27.39 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $27.32 | $27.39 | $26.09 | $27.15 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $27.22 | $27.86 | $27.22 | $27.57 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $27.54 | $28.82 | $27.39 | $28.35 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $28.01 | $28.40 | $27.85 | $28.39 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $28.07 | $28.41 | $27.23 | $28.01 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $28.06 | $28.40 | $27.39 | $28.40 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $28.21 | $29.33 | $28.20 | $29.16 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $29.30 | $29.30 | $28.12 | $28.42 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $28.49 | $29.92 | $28.36 | $29.24 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $29.37 | $30.27 | $29.22 | $30.27 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $29.89 | $30.34 | $29.72 | $30.10 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $30.11 | $30.11 | $29.11 | $29.88 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $29.63 | $30.34 | $27.78 | $28.74 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $28.52 | $29.72 | $28.02 | $29.18 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $29.22 | $29.72 | $28.02 | $28.02 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $28.47 | $29.55 | $27.78 | $28.42 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $28.79 | $29.81 | $27.83 | $29.06 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $29.03 | $29.80 | $28.53 | $29.34 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $28.88 | $29.34 | $28.01 | $28.80 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $28.63 | $28.94 | $24.33 | $24.33 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $24.83 | $26.14 | $23.84 | $24.12 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $22.90 | $22.90 | $18.16 | $20.24 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $16.53 | $19.84 | $15.90 | $18.25 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $19.08 | $22.33 | $16.08 | $21.31 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $21.18 | $21.85 | $19.41 | $20.86 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $21.18 | $23.18 | $19.23 | $22.61 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $22.38 | $23.37 | $17.59 | $18.32 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $18.05 | $20.77 | $17.25 | $20.16 | 0 |
| Apr 27, 2020 – May 1, 2020 | $20.63 | $24.31 | $19.20 | $20.78 | 0 |
| May 4, 2020 – May 8, 2020 | $20.32 | $22.14 | $19.36 | $21.88 | 0 |
| May 11, 2020 – May 15, 2020 | $21.70 | $22.31 | $17.39 | $19.46 | 0 |
| May 18, 2020 – May 22, 2020 | $20.09 | $21.23 | $19.37 | $19.70 | 0 |
| May 25, 2020 – May 29, 2020 | $20.27 | $21.84 | $19.44 | $19.80 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $20.21 | $22.70 | $19.80 | $22.57 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $22.73 | $22.73 | $17.49 | $18.85 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $18.41 | $21.68 | $18.22 | $21.39 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $20.73 | $21.39 | $19.02 | $20.91 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $20.91 | $20.99 | $19.75 | $20.20 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $19.92 | $20.52 | $18.78 | $20.20 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $20.23 | $20.43 | $18.74 | $19.01 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $19.13 | $20.05 | $19.01 | $19.18 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $19.17 | $19.80 | $18.90 | $19.11 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $19.27 | $20.25 | $19.22 | $19.97 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $20.32 | $20.32 | $19.45 | $19.92 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $20.03 | $20.03 | $18.99 | $19.17 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $19.17 | $19.63 | $19.00 | $19.63 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $19.30 | $19.71 | $19.11 | $19.55 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $19.30 | $19.58 | $18.83 | $18.83 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $19.08 | $19.77 | $18.03 | $18.52 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $18.04 | $18.52 | $15.71 | $17.01 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $17.11 | $17.54 | $16.83 | $17.24 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $17.55 | $18.96 | $17.22 | $18.35 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $18.66 | $18.97 | $17.92 | $18.26 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $18.77 | $19.19 | $17.94 | $19.18 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $19.27 | $19.36 | $17.63 | $17.63 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $18.01 | $19.40 | $18.01 | $18.54 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $18.67 | $20.50 | $18.60 | $20.00 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $20.54 | $21.92 | $20.52 | $21.39 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $21.89 | $24.15 | $21.69 | $24.15 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $23.94 | $23.94 | $20.89 | $21.91 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $22.13 | $23.43 | $21.92 | $22.90 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $23.01 | $26.96 | $22.84 | $24.61 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $24.65 | $25.09 | $23.61 | $24.39 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $24.63 | $24.63 | $21.56 | $21.94 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $22.20 | $23.39 | $21.53 | $22.33 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $22.17 | $24.26 | $22.17 | $24.16 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $23.97 | $24.16 | $22.45 | $23.04 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $23.06 | $23.16 | $21.73 | $21.93 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $22.38 | $24.63 | $21.74 | $23.27 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $23.28 | $23.69 | $21.76 | $22.44 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $22.70 | $22.70 | $21.28 | $21.69 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $21.71 | $23.69 | $21.67 | $22.54 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $23.07 | $26.37 | $22.16 | $26.26 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $26.26 | $28.22 | $25.88 | $27.43 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $27.16 | $27.48 | $24.23 | $25.68 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $25.55 | $27.83 | $24.93 | $25.25 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $26.85 | $27.06 | $25.11 | $26.14 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $26.14 | $26.14 | $24.66 | $24.79 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $24.71 | $25.15 | $23.88 | $24.85 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $25.10 | $25.31 | $24.42 | $24.52 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $24.95 | $25.29 | $24.67 | $24.75 | 0 |
| May 3, 2021 – May 7, 2021 | $24.85 | $25.36 | $24.66 | $24.68 | 0 |
| May 10, 2021 – May 14, 2021 | $24.75 | $25.63 | $24.68 | $25.38 | 0 |
| May 17, 2021 – May 21, 2021 | $25.18 | $25.88 | $24.77 | $25.58 | 0 |
| May 24, 2021 – May 28, 2021 | $25.64 | $25.71 | $25.00 | $25.35 | 0 |
| May 31, 2021 – Jun 4, 2021 | $25.71 | $25.71 | $25.00 | $25.00 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $25.06 | $25.61 | $25.02 | $25.10 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $25.10 | $25.38 | $24.88 | $25.38 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $25.30 | $25.66 | $24.88 | $25.29 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $25.34 | $26.90 | $25.34 | $26.59 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $26.74 | $27.20 | $26.33 | $26.54 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $26.71 | $28.94 | $26.54 | $27.63 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $27.37 | $28.12 | $26.70 | $28.10 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $27.80 | $28.61 | $26.78 | $28.00 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $28.31 | $28.43 | $26.90 | $28.07 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $27.76 | $28.14 | $27.48 | $27.81 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $27.63 | $27.88 | $26.53 | $26.53 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $27.32 | $27.69 | $26.50 | $27.05 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $27.07 | $28.25 | $25.98 | $26.17 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $26.43 | $26.98 | $26.09 | $26.09 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $26.66 | $27.06 | $26.50 | $27.06 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $26.80 | $27.06 | $26.10 | $26.97 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $26.63 | $27.06 | $26.46 | $26.61 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $26.61 | $27.22 | $26.39 | $26.72 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $26.69 | $27.03 | $26.45 | $26.91 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $26.89 | $27.88 | $26.51 | $27.65 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $27.65 | $27.65 | $27.21 | $27.22 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $27.01 | $27.85 | $26.88 | $27.24 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $27.57 | $27.90 | $26.89 | $27.26 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $27.25 | $28.76 | $26.91 | $27.70 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $27.70 | $28.66 | $27.66 | $27.66 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $27.81 | $28.17 | $27.62 | $28.17 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $27.62 | $28.73 | $27.62 | $28.73 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $28.41 | $28.54 | $26.88 | $27.37 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $27.02 | $28.77 | $26.88 | $28.19 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $27.20 | $28.74 | $27.20 | $28.00 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $27.92 | $28.72 | $27.71 | $28.67 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $28.75 | $28.76 | $28.00 | $28.40 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $28.35 | $28.76 | $28.01 | $28.76 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $28.63 | $28.76 | $28.13 | $28.17 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $28.17 | $29.01 | $28.17 | $29.01 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $28.41 | $28.79 | $28.13 | $28.67 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $28.44 | $29.36 | $28.40 | $28.86 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $29.15 | $29.61 | $28.44 | $28.62 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $28.37 | $29.70 | $28.20 | $28.91 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $29.85 | $29.90 | $28.61 | $29.03 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $29.02 | $29.21 | $28.62 | $29.04 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $29.04 | $29.89 | $28.61 | $29.68 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $29.62 | $29.80 | $28.81 | $28.92 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $29.01 | $29.01 | $28.23 | $28.87 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $28.37 | $28.82 | $27.77 | $28.29 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $28.29 | $28.77 | $28.16 | $28.60 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $28.79 | $28.79 | $27.08 | $27.69 | 0 |
| May 2, 2022 – May 6, 2022 | $27.37 | $27.63 | $26.74 | $27.13 | 0 |
| May 9, 2022 – May 13, 2022 | $26.74 | $27.13 | $26.44 | $26.59 | 0 |
| May 16, 2022 – May 20, 2022 | $26.09 | $26.32 | $24.20 | $25.34 | 0 |
| May 23, 2022 – May 27, 2022 | $25.45 | $26.21 | $24.62 | $25.98 | 0 |
| May 30, 2022 – Jun 3, 2022 | $25.88 | $26.70 | $25.88 | $26.57 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $26.68 | $27.37 | $25.88 | $26.65 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $26.41 | $26.41 | $24.64 | $24.71 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $25.09 | $26.91 | $25.01 | $25.28 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $26.15 | $27.03 | $25.32 | $26.10 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $25.67 | $27.03 | $25.67 | $26.92 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $26.63 | $27.17 | $26.27 | $26.79 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $26.78 | $27.90 | $26.44 | $26.92 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $27.26 | $28.56 | $26.75 | $28.40 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $27.63 | $28.32 | $27.39 | $27.89 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $27.49 | $28.62 | $27.49 | $28.36 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $28.12 | $28.44 | $27.71 | $28.32 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $28.21 | $28.33 | $27.85 | $28.02 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $27.89 | $28.11 | $27.37 | $27.67 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $27.47 | $27.86 | $27.17 | $27.41 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $27.34 | $28.39 | $27.05 | $28.39 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $28.04 | $28.45 | $27.45 | $27.45 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $27.64 | $27.80 | $27.24 | $27.50 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $27.02 | $28.06 | $27.02 | $27.76 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $28.71 | $28.71 | $25.46 | $27.41 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $27.45 | $27.61 | $26.66 | $27.28 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $27.35 | $28.94 | $27.35 | $28.55 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $29.01 | $29.01 | $28.16 | $28.20 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $28.16 | $28.22 | $27.44 | $27.89 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $27.83 | $28.10 | $27.59 | $27.89 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $27.81 | $28.18 | $27.50 | $28.09 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $28.04 | $28.18 | $26.95 | $27.29 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $27.37 | $27.76 | $26.72 | $26.72 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $26.45 | $27.03 | $25.75 | $26.99 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $27.04 | $28.16 | $26.40 | $28.16 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $27.75 | $32.17 | $27.75 | $31.77 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $31.42 | $32.12 | $30.58 | $30.97 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $30.64 | $31.18 | $30.36 | $30.41 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $30.14 | $30.45 | $29.65 | $29.82 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $29.57 | $30.13 | $28.45 | $29.31 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $29.26 | $29.76 | $29.04 | $29.58 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $29.45 | $29.55 | $29.07 | $29.23 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $29.24 | $29.54 | $28.45 | $28.87 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $28.80 | $30.20 | $28.80 | $29.17 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $29.22 | $29.22 | $28.43 | $29.16 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $29.16 | $29.22 | $28.07 | $28.61 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $28.04 | $28.52 | $27.01 | $27.60 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $27.37 | $28.08 | $26.94 | $27.71 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $27.55 | $27.90 | $26.23 | $26.33 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $26.35 | $26.72 | $26.25 | $26.65 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $26.36 | $26.65 | $26.11 | $26.56 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $26.51 | $26.56 | $25.77 | $26.07 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $26.07 | $26.21 | $25.45 | $25.78 | 0 |
| May 1, 2023 – May 5, 2023 | $25.76 | $25.76 | $21.90 | $22.59 | 0 |
| May 8, 2023 – May 12, 2023 | $22.48 | $22.78 | $21.54 | $22.48 | 0 |
| May 15, 2023 – May 19, 2023 | $22.42 | $23.68 | $22.30 | $23.10 | 0 |
| May 22, 2023 – May 26, 2023 | $23.60 | $23.83 | $23.38 | $23.52 | 0 |
| May 29, 2023 – Jun 2, 2023 | $23.39 | $23.74 | $23.15 | $23.68 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $23.57 | $25.22 | $23.09 | $25.11 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $25.15 | $26.78 | $24.64 | $25.18 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $25.09 | $25.49 | $24.47 | $25.13 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $25.32 | $25.69 | $24.83 | $24.94 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $25.31 | $25.68 | $24.45 | $24.77 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $24.38 | $25.70 | $24.38 | $25.18 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $25.42 | $26.88 | $25.33 | $26.44 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $26.38 | $27.88 | $26.08 | $26.59 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $26.92 | $28.04 | $26.21 | $26.88 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $27.68 | $27.91 | $26.81 | $27.15 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $27.14 | $27.25 | $26.91 | $27.16 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $26.93 | $27.09 | $25.91 | $26.23 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $26.58 | $26.59 | $25.81 | $26.27 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $25.91 | $26.27 | $25.68 | $25.82 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $25.68 | $26.18 | $25.68 | $25.90 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $25.69 | $26.09 | $25.49 | $25.67 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $25.58 | $26.13 | $25.09 | $25.91 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $25.80 | $26.53 | $25.46 | $26.03 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $25.69 | $26.36 | $25.47 | $25.91 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $25.90 | $26.50 | $25.68 | $25.77 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $25.88 | $29.16 | $25.69 | $28.77 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $29.09 | $30.69 | $28.64 | $30.03 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $29.66 | $32.14 | $29.66 | $31.14 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $31.22 | $31.22 | $30.45 | $30.75 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $30.98 | $30.98 | $29.99 | $30.40 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $30.53 | $30.95 | $30.26 | $30.58 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $30.68 | $30.86 | $30.40 | $30.50 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $30.31 | $30.82 | $27.72 | $29.43 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $29.84 | $30.26 | $28.53 | $28.85 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $28.88 | $29.37 | $28.87 | $28.97 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $28.97 | $29.01 | $26.21 | $26.23 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $26.23 | $27.06 | $25.90 | $26.62 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $26.45 | $28.52 | $26.45 | $28.52 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $29.16 | $30.98 | $28.65 | $30.91 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $30.88 | $31.22 | $29.37 | $29.94 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $29.70 | $29.92 | $26.45 | $26.78 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $26.62 | $26.63 | $23.41 | $24.34 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $24.48 | $25.20 | $23.98 | $24.67 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $24.56 | $25.09 | $24.15 | $24.22 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $24.22 | $25.29 | $24.22 | $24.56 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $24.55 | $24.85 | $23.88 | $24.57 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $24.71 | $25.04 | $24.19 | $24.30 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $24.57 | $24.57 | $23.79 | $24.30 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $24.29 | $24.34 | $23.83 | $23.88 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $24.07 | $24.36 | $23.74 | $24.05 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $24.06 | $28.29 | $23.28 | $27.60 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $28.28 | $28.84 | $27.66 | $28.19 | 0 |
| Apr 29, 2024 – May 3, 2024 | $28.14 | $28.15 | $26.94 | $27.01 | 0 |
| May 6, 2024 – May 10, 2024 | $27.41 | $27.70 | $25.30 | $25.61 | 0 |
| May 13, 2024 – May 17, 2024 | $25.66 | $26.12 | $24.36 | $24.90 | 0 |
| May 20, 2024 – May 24, 2024 | $25.15 | $27.33 | $24.60 | $24.80 | 0 |
| May 27, 2024 – May 31, 2024 | $24.75 | $25.27 | $24.27 | $24.65 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $24.64 | $24.95 | $24.46 | $24.69 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $24.75 | $27.97 | $24.37 | $26.90 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $27.09 | $27.55 | $26.14 | $26.70 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $26.89 | $27.03 | $25.74 | $26.50 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $26.44 | $27.00 | $25.64 | $25.86 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $25.69 | $26.27 | $25.31 | $25.76 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $25.63 | $27.47 | $25.63 | $27.17 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $27.27 | $29.05 | $26.99 | $29.00 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $28.89 | $31.75 | $28.89 | $30.62 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $30.23 | $30.23 | $28.73 | $29.19 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $29.04 | $29.18 | $27.97 | $28.35 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $28.44 | $28.67 | $27.85 | $28.53 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $28.39 | $30.04 | $28.21 | $30.04 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $29.62 | $30.97 | $29.62 | $30.47 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $30.55 | $30.55 | $30.28 | $30.29 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $30.63 | $30.95 | $28.57 | $28.57 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $28.70 | $29.62 | $28.70 | $28.76 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $28.39 | $29.08 | $27.84 | $28.71 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $28.39 | $29.69 | $28.10 | $28.99 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $28.99 | $29.07 | $28.24 | $28.67 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $28.66 | $29.60 | $28.00 | $28.74 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $28.85 | $31.31 | $28.38 | $31.31 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $31.34 | $31.95 | $30.95 | $31.29 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $31.06 | $31.82 | $31.06 | $31.82 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $31.86 | $32.27 | $31.80 | $32.09 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $32.15 | $32.23 | $31.76 | $32.22 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $32.23 | $32.29 | $31.62 | $32.22 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $32.10 | $32.63 | $31.24 | $31.83 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $31.82 | $32.14 | $30.20 | $30.31 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $29.81 | $30.00 | $28.66 | $28.86 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $28.68 | $29.37 | $27.71 | $27.77 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $27.83 | $28.60 | $26.76 | $26.83 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $26.92 | $32.29 | $26.89 | $31.91 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $31.04 | $32.29 | $31.04 | $31.85 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $31.86 | $33.28 | $31.72 | $33.05 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $32.88 | $35.46 | $32.87 | $35.22 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $35.06 | $36.57 | $34.93 | $36.41 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $36.39 | $37.01 | $35.90 | $35.97 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $36.09 | $36.70 | $35.65 | $36.32 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $36.14 | $36.53 | $35.66 | $35.69 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $35.89 | $36.00 | $33.72 | $34.33 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $34.21 | $35.50 | $33.78 | $34.44 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $35.17 | $35.17 | $33.67 | $34.12 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $34.25 | $34.60 | $32.28 | $32.63 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $32.19 | $34.39 | $31.21 | $32.77 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $33.73 | $36.05 | $33.18 | $35.95 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $36.41 | $39.29 | $36.24 | $37.91 | 0 |
| Apr 28, 2025 – May 2, 2025 | $37.78 | $38.41 | $36.76 | $37.38 | 0 |
| May 5, 2025 – May 9, 2025 | $37.70 | $38.02 | $37.18 | $37.73 | 0 |
| May 12, 2025 – May 16, 2025 | $38.50 | $38.56 | $37.56 | $37.92 | 0 |
| May 19, 2025 – May 23, 2025 | $37.62 | $38.32 | $37.34 | $37.48 | 0 |
| May 26, 2025 – May 30, 2025 | $37.91 | $37.94 | $37.21 | $37.33 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $37.18 | $37.57 | $35.30 | $35.30 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $35.77 | $36.73 | $34.37 | $34.41 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $34.73 | $34.92 | $32.51 | $33.64 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $34.28 | $34.44 | $32.93 | $33.52 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $33.50 | $36.26 | $33.50 | $36.03 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $36.06 | $37.95 | $35.68 | $37.54 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $38.16 | $39.14 | $36.85 | $39.12 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $39.11 | $43.03 | $39.11 | $41.39 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $42.89 | $42.89 | $37.98 | $38.23 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $38.17 | $39.97 | $37.75 | $39.49 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $39.40 | $42.70 | $39.12 | $41.56 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $41.82 | $43.53 | $41.16 | $43.46 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $43.38 | $47.28 | $43.38 | $45.77 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $45.73 | $46.94 | $45.24 | $46.31 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $46.64 | $47.00 | $46.04 | $46.44 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $46.43 | $48.44 | $46.36 | $47.95 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $47.89 | $48.15 | $46.66 | $46.92 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $46.82 | $46.97 | $44.00 | $44.53 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $44.53 | $45.31 | $43.72 | $43.72 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $44.75 | $46.17 | $42.61 | $42.92 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $43.10 | $45.64 | $43.10 | $45.49 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $45.47 | $46.17 | $44.10 | $44.40 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $44.19 | $45.77 | $44.14 | $45.47 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $45.41 | $49.02 | $45.41 | $48.17 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $48.07 | $50.42 | $47.08 | $50.35 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $50.52 | $53.61 | $50.34 | $52.82 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $52.56 | $54.01 | $51.37 | $52.95 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $53.01 | $54.98 | $51.82 | $54.61 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $54.58 | $56.77 | $53.99 | $54.30 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $54.29 | $59.18 | $49.97 | $50.37 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $50.70 | $50.70 | $48.28 | $48.30 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $48.36 | $53.07 | $47.33 | $50.87 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $50.59 | $53.91 | $49.22 | $52.46 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $51.90 | $52.83 | $47.10 | $47.19 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $47.20 | $50.80 | $44.58 | $50.35 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $50.76 | $51.89 | $45.96 | $47.77 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $47.83 | $49.95 | $47.28 | $48.82 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $49.20 | $51.41 | $48.96 | $51.27 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $51.11 | $53.19 | $50.35 | $51.17 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $50.19 | $53.27 | $48.38 | $49.77 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $48.99 | $51.52 | $46.82 | $48.77 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $49.28 | $50.49 | $46.71 | $48.18 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $48.62 | $50.49 | $48.62 | $49.97 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $49.75 | $51.70 | $49.17 | $51.36 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $51.02 | $56.61 | $50.71 | $56.26 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $56.44 | $58.29 | $55.20 | $58.12 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $57.85 | $59.64 | $54.88 | $55.69 | 0 |
| Apr 27, 2026 – May 1, 2026 | $55.29 | $58.46 | $54.64 | $57.14 | 0 |
| May 4, 2026 – May 8, 2026 | $56.63 | $58.79 | $55.82 | $58.50 | 0 |
| May 11, 2026 – May 15, 2026 | $58.50 | $58.72 | $54.30 | $54.41 | 0 |
| May 18, 2026 – May 22, 2026 | $54.98 | $59.61 | $54.96 | $58.29 | 0 |
| May 25, 2026 – May 29, 2026 | $58.79 | $59.46 | $56.11 | $58.13 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $57.45 | $60.00 | $55.13 | $58.73 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $58.31 | $62.84 | $57.36 | $60.82 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $60.87 | $62.01 | $58.63 | $61.45 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $61.45 | $63.99 | $60.66 | $63.21 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $62.79 | $64.88 | $61.58 | $63.62 | 0 |