| Jan 3, 2005 – Jan 7, 2005 | $9.04 | $9.09 | $8.45 | $8.45 | 0 |
| Jan 10, 2005 – Jan 14, 2005 | $8.43 | $8.49 | $8.33 | $8.38 | 0 |
| Jan 17, 2005 – Jan 21, 2005 | $8.40 | $8.40 | $8.26 | $8.29 | 0 |
| Jan 24, 2005 – Jan 28, 2005 | $8.32 | $8.40 | $8.16 | $8.33 | 0 |
| Jan 31, 2005 – Feb 4, 2005 | $8.36 | $8.54 | $8.35 | $8.51 | 0 |
| Feb 7, 2005 – Feb 11, 2005 | $8.54 | $8.83 | $8.48 | $8.81 | 0 |
| Feb 14, 2005 – Feb 18, 2005 | $8.79 | $8.86 | $8.74 | $8.82 | 0 |
| Feb 21, 2005 – Feb 25, 2005 | $8.85 | $8.92 | $8.81 | $8.89 | 0 |
| Feb 28, 2005 – Mar 4, 2005 | $8.85 | $9.00 | $8.76 | $8.77 | 0 |
| Mar 7, 2005 – Mar 11, 2005 | $8.80 | $8.99 | $8.76 | $8.89 | 0 |
| Mar 14, 2005 – Mar 18, 2005 | $9.01 | $9.23 | $8.88 | $9.01 | 0 |
| Mar 21, 2005 – Mar 24, 2005 | $9.01 | $9.11 | $8.89 | $8.89 | 0 |
| Mar 28, 2005 – Apr 1, 2005 | $8.89 | $9.02 | $8.85 | $8.94 | 0 |
| Apr 4, 2005 – Apr 8, 2005 | $8.91 | $9.01 | $8.85 | $8.87 | 0 |
| Apr 11, 2005 – Apr 15, 2005 | $8.90 | $8.92 | $8.50 | $8.58 | 0 |
| Apr 18, 2005 – Apr 22, 2005 | $8.55 | $8.71 | $8.53 | $8.63 | 0 |
| Apr 25, 2005 – Apr 29, 2005 | $8.57 | $8.79 | $8.55 | $8.66 | 0 |
| May 2, 2005 – May 6, 2005 | $8.69 | $8.84 | $8.57 | $8.78 | 0 |
| May 9, 2005 – May 13, 2005 | $8.81 | $8.89 | $8.69 | $8.72 | 0 |
| May 16, 2005 – May 20, 2005 | $8.75 | $8.89 | $8.64 | $8.86 | 0 |
| May 23, 2005 – May 27, 2005 | $8.89 | $9.08 | $8.80 | $8.95 | 0 |
| May 30, 2005 – Jun 3, 2005 | $8.98 | $8.98 | $8.75 | $8.83 | 0 |
| Jun 6, 2005 – Jun 10, 2005 | $8.77 | $9.02 | $8.73 | $8.96 | 0 |
| Jun 13, 2005 – Jun 17, 2005 | $8.97 | $9.35 | $8.90 | $9.22 | 0 |
| Jun 20, 2005 – Jun 24, 2005 | $9.27 | $9.30 | $8.90 | $8.94 | 0 |
| Jun 27, 2005 – Jul 1, 2005 | $8.94 | $9.04 | $8.84 | $8.94 | 0 |
| Jul 4, 2005 – Jul 8, 2005 | $9.00 | $9.08 | $8.89 | $9.06 | 0 |
| Jul 11, 2005 – Jul 15, 2005 | $9.07 | $9.25 | $8.97 | $9.05 | 0 |
| Jul 18, 2005 – Jul 22, 2005 | $9.11 | $9.11 | $8.91 | $9.00 | 0 |
| Jul 25, 2005 – Jul 29, 2005 | $9.03 | $9.14 | $8.87 | $9.01 | 0 |
| Aug 1, 2005 – Aug 5, 2005 | $9.02 | $9.30 | $9.02 | $9.24 | 0 |
| Aug 8, 2005 – Aug 12, 2005 | $9.29 | $9.32 | $9.11 | $9.32 | 0 |
| Aug 15, 2005 – Aug 19, 2005 | $9.37 | $9.49 | $9.34 | $9.43 | 0 |
| Aug 22, 2005 – Aug 26, 2005 | $9.46 | $9.48 | $9.21 | $9.33 | 0 |
| Aug 29, 2005 – Sep 2, 2005 | $9.37 | $9.67 | $9.17 | $9.43 | 0 |
| Sep 5, 2005 – Sep 9, 2005 | $9.40 | $9.68 | $9.38 | $9.56 | 0 |
| Sep 12, 2005 – Sep 16, 2005 | $9.73 | $9.83 | $9.61 | $9.67 | 0 |
| Sep 19, 2005 – Sep 23, 2005 | $9.66 | $9.72 | $9.53 | $9.53 | 0 |
| Sep 26, 2005 – Sep 30, 2005 | $9.56 | $9.65 | $9.47 | $9.50 | 0 |
| Oct 3, 2005 – Oct 7, 2005 | $9.51 | $9.63 | $9.44 | $9.48 | 0 |
| Oct 10, 2005 – Oct 14, 2005 | $9.45 | $9.49 | $9.13 | $9.17 | 0 |
| Oct 17, 2005 – Oct 21, 2005 | $9.17 | $9.45 | $8.97 | $9.02 | 0 |
| Oct 24, 2005 – Oct 28, 2005 | $9.04 | $9.17 | $8.95 | $9.14 | 0 |
| Oct 31, 2005 – Nov 4, 2005 | $9.14 | $9.41 | $9.11 | $9.40 | 0 |
| Nov 7, 2005 – Nov 11, 2005 | $9.39 | $9.46 | $9.26 | $9.39 | 0 |
| Nov 14, 2005 – Nov 18, 2005 | $9.47 | $9.84 | $9.45 | $9.63 | 0 |
| Nov 21, 2005 – Nov 25, 2005 | $9.66 | $10.00 | $9.65 | $9.80 | 0 |
| Nov 28, 2005 – Dec 2, 2005 | $9.83 | $9.85 | $9.60 | $9.70 | 0 |
| Dec 5, 2005 – Dec 9, 2005 | $9.72 | $9.79 | $9.50 | $9.59 | 0 |
| Dec 12, 2005 – Dec 16, 2005 | $9.76 | $10.03 | $9.59 | $9.90 | 0 |
| Dec 19, 2005 – Dec 23, 2005 | $9.90 | $9.93 | $9.71 | $9.73 | 0 |
| Dec 26, 2005 – Dec 30, 2005 | $9.77 | $9.99 | $9.72 | $9.96 | 0 |
| Jan 2, 2006 – Jan 6, 2006 | $9.93 | $10.01 | $9.79 | $9.98 | 0 |
| Jan 9, 2006 – Jan 13, 2006 | $10.02 | $10.18 | $10.00 | $10.13 | 0 |
| Jan 16, 2006 – Jan 20, 2006 | $10.14 | $10.20 | $10.06 | $10.08 | 0 |
| Jan 23, 2006 – Jan 27, 2006 | $10.10 | $10.13 | $10.01 | $10.13 | 0 |
| Jan 30, 2006 – Feb 3, 2006 | $10.10 | $10.27 | $10.07 | $10.27 | 0 |
| Feb 6, 2006 – Feb 10, 2006 | $10.30 | $10.46 | $10.07 | $10.10 | 0 |
| Feb 13, 2006 – Feb 17, 2006 | $10.14 | $10.52 | $10.14 | $10.43 | 0 |
| Feb 20, 2006 – Feb 24, 2006 | $10.41 | $10.46 | $10.17 | $10.22 | 0 |
| Feb 27, 2006 – Mar 3, 2006 | $10.20 | $10.28 | $10.10 | $10.27 | 0 |
| Mar 6, 2006 – Mar 10, 2006 | $10.29 | $10.31 | $10.00 | $10.19 | 0 |
| Mar 13, 2006 – Mar 17, 2006 | $10.20 | $10.67 | $10.20 | $10.48 | 0 |
| Mar 20, 2006 – Mar 24, 2006 | $10.51 | $10.51 | $10.32 | $10.34 | 0 |
| Mar 27, 2006 – Mar 31, 2006 | $10.34 | $10.41 | $10.27 | $10.36 | 0 |
| Apr 3, 2006 – Apr 7, 2006 | $10.27 | $10.44 | $10.15 | $10.31 | 0 |
| Apr 10, 2006 – Apr 13, 2006 | $10.36 | $10.41 | $10.21 | $10.21 | 0 |
| Apr 17, 2006 – Apr 21, 2006 | $10.20 | $10.41 | $10.14 | $10.40 | 0 |
| Apr 24, 2006 – Apr 28, 2006 | $10.37 | $10.54 | $10.31 | $10.51 | 0 |
| May 1, 2006 – May 5, 2006 | $10.54 | $10.85 | $10.54 | $10.65 | 0 |
| May 8, 2006 – May 12, 2006 | $10.64 | $10.84 | $10.64 | $10.73 | 0 |
| May 15, 2006 – May 19, 2006 | $10.70 | $10.78 | $10.41 | $10.41 | 0 |
| May 22, 2006 – May 26, 2006 | $10.41 | $10.46 | $10.21 | $10.30 | 0 |
| May 29, 2006 – Jun 2, 2006 | $10.30 | $10.30 | $9.92 | $10.12 | 0 |
| Jun 5, 2006 – Jun 9, 2006 | $10.13 | $10.15 | $9.83 | $9.87 | 0 |
| Jun 12, 2006 – Jun 16, 2006 | $9.99 | $10.06 | $9.78 | $9.79 | 0 |
| Jun 19, 2006 – Jun 23, 2006 | $9.82 | $10.02 | $9.80 | $9.99 | 0 |
| Jun 26, 2006 – Jun 30, 2006 | $9.86 | $10.14 | $9.85 | $10.03 | 0 |
| Jul 3, 2006 – Jul 7, 2006 | $10.00 | $10.13 | $9.96 | $10.13 | 0 |
| Jul 10, 2006 – Jul 14, 2006 | $10.06 | $10.06 | $9.75 | $9.75 | 0 |
| Jul 17, 2006 – Jul 21, 2006 | $9.72 | $9.79 | $9.51 | $9.67 | 0 |
| Jul 24, 2006 – Jul 28, 2006 | $9.63 | $9.65 | $9.34 | $9.39 | 0 |
| Jul 31, 2006 – Aug 4, 2006 | $9.37 | $9.47 | $9.18 | $9.38 | 0 |
| Aug 7, 2006 – Aug 11, 2006 | $9.39 | $9.42 | $9.07 | $9.08 | 0 |
| Aug 14, 2006 – Aug 18, 2006 | $9.06 | $9.33 | $8.95 | $9.32 | 0 |
| Aug 21, 2006 – Aug 25, 2006 | $9.31 | $9.53 | $9.31 | $9.50 | 0 |
| Aug 28, 2006 – Sep 1, 2006 | $9.43 | $9.54 | $9.40 | $9.54 | 0 |
| Sep 4, 2006 – Sep 8, 2006 | $9.53 | $9.55 | $9.09 | $9.20 | 0 |
| Sep 11, 2006 – Sep 15, 2006 | $9.12 | $9.50 | $9.06 | $9.50 | 0 |
| Sep 18, 2006 – Sep 22, 2006 | $9.57 | $9.58 | $9.27 | $9.31 | 0 |
| Sep 25, 2006 – Sep 29, 2006 | $9.29 | $9.43 | $9.22 | $9.37 | 0 |
| Oct 2, 2006 – Oct 6, 2006 | $9.33 | $9.37 | $9.01 | $9.04 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $9.08 | $9.29 | $9.03 | $9.25 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $9.21 | $9.37 | $9.11 | $9.21 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $9.09 | $9.38 | $9.09 | $9.37 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $9.34 | $9.38 | $8.87 | $8.94 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $8.97 | $9.26 | $8.97 | $9.26 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $9.22 | $9.36 | $9.03 | $9.36 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $9.43 | $9.57 | $9.33 | $9.55 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $9.41 | $9.57 | $9.35 | $9.54 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $9.51 | $9.66 | $9.37 | $9.62 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $9.58 | $10.02 | $9.58 | $9.93 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $9.93 | $9.96 | $9.56 | $9.58 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $9.61 | $9.77 | $9.58 | $9.77 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $9.62 | $9.73 | $9.54 | $9.58 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $9.54 | $9.67 | $9.50 | $9.54 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $9.38 | $9.72 | $9.38 | $9.56 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $9.58 | $9.68 | $9.46 | $9.55 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $9.48 | $9.86 | $9.47 | $9.68 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $9.66 | $9.94 | $9.66 | $9.85 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $9.82 | $9.96 | $9.75 | $9.83 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $9.82 | $10.05 | $9.63 | $9.95 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $9.86 | $9.97 | $9.46 | $9.61 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $9.50 | $9.75 | $9.46 | $9.68 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $9.69 | $9.97 | $9.44 | $9.79 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $9.71 | $9.88 | $9.56 | $9.71 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $9.74 | $9.75 | $9.55 | $9.75 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $9.74 | $9.85 | $9.59 | $9.66 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $9.62 | $9.74 | $9.59 | $9.73 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $9.76 | $9.93 | $9.68 | $9.93 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $9.91 | $10.01 | $9.84 | $9.95 | 0 |
| Apr 30, 2007 – May 4, 2007 | $9.94 | $10.05 | $9.81 | $10.01 | 0 |
| May 7, 2007 – May 11, 2007 | $9.99 | $10.15 | $9.99 | $10.13 | 0 |
| May 14, 2007 – May 18, 2007 | $10.13 | $10.18 | $10.01 | $10.15 | 0 |
| May 21, 2007 – May 25, 2007 | $10.20 | $10.30 | $10.09 | $10.26 | 0 |
| May 28, 2007 – Jun 1, 2007 | $10.23 | $10.42 | $10.13 | $10.36 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $10.34 | $10.41 | $9.91 | $10.01 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $9.98 | $10.42 | $9.97 | $10.41 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $10.41 | $10.46 | $10.14 | $10.22 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $10.19 | $10.30 | $10.11 | $10.23 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $10.22 | $10.41 | $10.11 | $10.23 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $10.22 | $10.26 | $10.11 | $10.20 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $10.11 | $10.19 | $9.52 | $9.97 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $9.95 | $10.02 | $9.70 | $9.77 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $9.69 | $9.83 | $9.43 | $9.43 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $9.38 | $9.97 | $9.23 | $9.93 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $9.91 | $9.91 | $9.03 | $9.38 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $9.53 | $9.91 | $9.45 | $9.74 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $9.72 | $9.74 | $9.62 | $9.70 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $9.60 | $9.86 | $9.60 | $9.79 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $9.78 | $9.94 | $9.75 | $9.80 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $9.80 | $10.00 | $9.69 | $9.85 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $9.82 | $9.90 | $9.67 | $9.72 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $9.68 | $9.80 | $9.66 | $9.72 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $9.80 | $9.93 | $9.67 | $9.93 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $9.89 | $9.98 | $9.51 | $9.61 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $9.64 | $9.68 | $9.53 | $9.67 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $9.65 | $9.82 | $9.52 | $9.71 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $9.70 | $9.80 | $9.39 | $9.60 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $9.59 | $9.78 | $9.53 | $9.58 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $9.54 | $9.70 | $9.33 | $9.45 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $9.36 | $9.45 | $9.14 | $9.39 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $9.40 | $9.66 | $9.22 | $9.60 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $9.66 | $9.70 | $9.27 | $9.35 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $9.34 | $9.50 | $9.10 | $9.29 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $9.29 | $9.47 | $9.16 | $9.26 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $9.27 | $9.44 | $9.14 | $9.33 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $9.33 | $9.38 | $8.51 | $8.77 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $8.74 | $8.82 | $8.01 | $8.07 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $7.06 | $8.61 | $7.06 | $8.37 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $8.25 | $9.00 | $8.25 | $8.87 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $8.81 | $8.91 | $8.38 | $8.71 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $8.62 | $8.69 | $8.29 | $8.38 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $8.34 | $8.57 | $8.30 | $8.38 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $8.42 | $8.77 | $8.42 | $8.51 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $8.59 | $8.59 | $8.15 | $8.15 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $8.15 | $8.29 | $7.78 | $8.09 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $8.08 | $8.22 | $7.77 | $8.04 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $8.13 | $8.44 | $8.12 | $8.28 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $8.31 | $8.79 | $8.28 | $8.75 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $8.68 | $8.75 | $8.12 | $8.28 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $8.20 | $8.57 | $8.13 | $8.57 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $8.47 | $8.69 | $8.29 | $8.68 | 0 |
| Apr 28, 2008 – May 2, 2008 | $8.75 | $8.89 | $8.57 | $8.84 | 0 |
| May 5, 2008 – May 9, 2008 | $8.83 | $9.04 | $8.79 | $9.00 | 0 |
| May 12, 2008 – May 16, 2008 | $8.98 | $9.46 | $8.94 | $9.32 | 0 |
| May 19, 2008 – May 23, 2008 | $9.26 | $9.46 | $8.95 | $8.99 | 0 |
| May 26, 2008 – May 30, 2008 | $8.98 | $9.30 | $8.96 | $9.30 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $9.28 | $9.38 | $9.06 | $9.06 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $9.06 | $9.16 | $8.76 | $8.98 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $9.06 | $9.25 | $7.98 | $8.60 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $8.63 | $8.77 | $8.35 | $8.43 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $8.42 | $8.42 | $7.82 | $7.98 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $7.89 | $8.10 | $7.76 | $7.84 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $7.84 | $8.09 | $7.32 | $8.00 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $7.89 | $8.33 | $7.89 | $8.11 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $8.08 | $8.46 | $7.95 | $8.11 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $8.19 | $8.24 | $7.95 | $8.16 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $8.26 | $8.48 | $8.23 | $8.42 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $8.42 | $8.42 | $8.16 | $8.38 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $8.31 | $8.43 | $8.19 | $8.27 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $8.30 | $8.40 | $7.97 | $8.16 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $8.24 | $8.31 | $8.03 | $8.09 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $8.02 | $8.51 | $7.67 | $8.43 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $8.43 | $8.55 | $7.96 | $8.20 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $8.03 | $8.03 | $7.18 | $7.26 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $7.05 | $7.05 | $4.70 | $5.18 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $5.49 | $6.97 | $5.39 | $5.89 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $5.96 | $6.08 | $4.89 | $5.08 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $5.16 | $6.12 | $5.08 | $5.75 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $5.96 | $7.14 | $5.76 | $5.83 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $5.94 | $6.00 | $4.77 | $4.77 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $4.71 | $4.89 | $3.38 | $3.72 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $3.72 | $4.60 | $3.72 | $4.35 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $4.27 | $4.37 | $3.90 | $4.22 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $4.29 | $4.78 | $4.10 | $4.35 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $4.33 | $4.79 | $4.23 | $4.62 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $4.52 | $4.64 | $4.31 | $4.50 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $4.51 | $4.94 | $4.39 | $4.94 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $4.92 | $5.24 | $4.82 | $4.93 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $4.80 | $4.85 | $4.46 | $4.81 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $4.75 | $4.75 | $4.46 | $4.62 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $4.56 | $5.11 | $4.55 | $4.74 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $4.62 | $5.06 | $4.58 | $5.04 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $5.06 | $5.06 | $4.70 | $4.78 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $4.70 | $4.70 | $4.32 | $4.39 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $4.40 | $4.46 | $4.00 | $4.12 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $4.12 | $4.12 | $3.76 | $3.87 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $3.82 | $4.38 | $3.74 | $4.29 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $4.43 | $4.79 | $4.38 | $4.56 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $4.66 | $5.00 | $4.63 | $4.90 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $4.84 | $5.11 | $4.61 | $5.11 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $5.04 | $5.24 | $4.86 | $5.10 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $5.12 | $5.37 | $5.02 | $5.32 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $5.32 | $5.40 | $5.03 | $5.37 | 0 |
| Apr 27, 2009 – May 1, 2009 | $5.34 | $5.77 | $5.20 | $5.56 | 0 |
| May 4, 2009 – May 8, 2009 | $5.54 | $5.92 | $5.49 | $5.83 | 0 |
| May 11, 2009 – May 15, 2009 | $5.78 | $5.78 | $5.37 | $5.38 | 0 |
| May 18, 2009 – May 22, 2009 | $5.39 | $5.84 | $5.39 | $5.50 | 0 |
| May 25, 2009 – May 29, 2009 | $5.48 | $5.74 | $5.48 | $5.70 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $5.73 | $6.01 | $5.73 | $5.99 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $5.97 | $6.06 | $5.83 | $6.05 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $6.17 | $6.17 | $5.81 | $5.89 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $5.89 | $5.91 | $5.47 | $5.91 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $5.90 | $6.05 | $5.84 | $5.85 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $5.59 | $5.79 | $5.57 | $5.66 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $5.67 | $6.13 | $5.59 | $6.13 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $6.13 | $6.74 | $6.13 | $6.49 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $6.51 | $6.73 | $6.43 | $6.63 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $6.71 | $6.81 | $6.41 | $6.78 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $6.65 | $6.97 | $6.63 | $6.71 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $6.69 | $6.81 | $6.49 | $6.81 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $6.92 | $6.96 | $6.71 | $6.84 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $6.80 | $6.80 | $6.49 | $6.75 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $6.78 | $7.12 | $6.74 | $7.12 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $7.04 | $7.40 | $6.91 | $7.38 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $7.38 | $7.44 | $7.02 | $7.09 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $7.09 | $7.26 | $6.66 | $6.88 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $6.92 | $7.35 | $6.90 | $7.32 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $7.32 | $7.55 | $7.24 | $7.41 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $7.41 | $7.56 | $7.33 | $7.40 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $7.30 | $7.46 | $6.69 | $6.81 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $6.83 | $7.09 | $6.74 | $7.02 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $7.06 | $7.36 | $7.06 | $7.18 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $7.17 | $7.37 | $7.06 | $7.16 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $7.22 | $7.83 | $7.02 | $7.11 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $7.03 | $7.36 | $7.00 | $7.17 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $7.21 | $7.27 | $7.10 | $7.20 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $7.20 | $7.62 | $7.20 | $7.35 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $7.24 | $7.52 | $7.24 | $7.52 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $7.52 | $7.54 | $7.46 | $7.51 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $7.55 | $7.70 | $7.52 | $7.70 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $7.73 | $7.86 | $7.64 | $7.72 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $7.69 | $7.78 | $7.39 | $7.39 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $7.45 | $7.45 | $7.17 | $7.18 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $7.24 | $7.49 | $6.96 | $7.10 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $7.07 | $7.33 | $6.89 | $7.33 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $7.40 | $7.62 | $7.35 | $7.50 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $7.51 | $7.67 | $7.43 | $7.54 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $7.54 | $7.93 | $7.54 | $7.92 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $7.89 | $8.23 | $7.76 | $8.12 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $8.27 | $8.27 | $7.98 | $8.06 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $8.07 | $8.27 | $8.03 | $8.11 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $8.20 | $8.35 | $8.14 | $8.32 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $8.31 | $8.50 | $8.26 | $8.41 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $8.37 | $8.57 | $8.31 | $8.36 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $8.36 | $8.77 | $8.31 | $8.77 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $8.80 | $8.83 | $8.51 | $8.54 | 0 |
| May 3, 2010 – May 7, 2010 | $8.57 | $8.70 | $7.54 | $7.77 | 0 |
| May 10, 2010 – May 14, 2010 | $8.11 | $8.43 | $7.99 | $8.17 | 0 |
| May 17, 2010 – May 21, 2010 | $8.15 | $8.35 | $7.31 | $7.68 | 0 |
| May 24, 2010 – May 28, 2010 | $7.67 | $8.10 | $7.37 | $7.87 | 0 |
| May 31, 2010 – Jun 4, 2010 | $7.91 | $7.99 | $7.71 | $7.77 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $7.73 | $7.77 | $7.35 | $7.76 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $7.80 | $8.09 | $7.80 | $8.08 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $8.12 | $8.13 | $7.76 | $7.84 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $7.72 | $7.93 | $7.29 | $7.53 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $7.55 | $7.63 | $7.31 | $7.57 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $7.63 | $7.75 | $7.42 | $7.44 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $7.50 | $7.87 | $7.39 | $7.85 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $7.82 | $8.09 | $7.65 | $7.75 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $7.91 | $7.96 | $7.73 | $7.93 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $7.96 | $8.04 | $7.71 | $7.76 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $7.73 | $7.80 | $7.51 | $7.59 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $7.64 | $7.64 | $7.39 | $7.55 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $7.54 | $8.00 | $7.44 | $7.90 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $7.95 | $8.12 | $7.84 | $7.99 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $8.01 | $8.23 | $8.01 | $8.21 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $8.19 | $8.56 | $8.17 | $8.43 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $8.40 | $8.56 | $8.22 | $8.45 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $8.40 | $8.65 | $8.33 | $8.63 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $8.66 | $8.90 | $8.63 | $8.82 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $8.87 | $8.87 | $8.64 | $8.75 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $8.78 | $8.87 | $8.69 | $8.83 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $8.88 | $9.37 | $8.79 | $9.22 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $9.13 | $9.57 | $9.03 | $9.05 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $9.08 | $9.21 | $8.86 | $9.15 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $9.13 | $9.30 | $9.04 | $9.22 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $9.21 | $9.71 | $9.13 | $9.62 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $9.64 | $9.80 | $9.58 | $9.76 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $9.75 | $9.91 | $9.70 | $9.88 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $9.89 | $9.97 | $9.79 | $9.87 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $9.81 | $9.98 | $9.80 | $9.82 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $9.88 | $10.12 | $9.74 | $9.94 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $9.91 | $10.62 | $9.89 | $10.56 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $10.35 | $10.51 | $9.92 | $10.04 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $10.04 | $10.30 | $9.92 | $9.96 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $10.02 | $10.37 | $9.95 | $10.35 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $10.39 | $10.64 | $10.14 | $10.32 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $10.39 | $10.90 | $10.35 | $10.63 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $10.58 | $10.66 | $10.18 | $10.48 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $10.51 | $10.75 | $10.29 | $10.62 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $10.56 | $10.64 | $10.26 | $10.33 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $10.31 | $10.47 | $10.12 | $10.36 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $10.46 | $11.65 | $10.24 | $10.64 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $10.66 | $11.05 | $10.55 | $10.86 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $10.95 | $11.08 | $10.85 | $10.85 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $10.85 | $11.00 | $10.26 | $10.79 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $10.73 | $10.91 | $10.41 | $10.77 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $10.84 | $10.90 | $10.72 | $10.90 | 0 |
| May 2, 2011 – May 6, 2011 | $10.91 | $11.00 | $10.62 | $10.78 | 0 |
| May 9, 2011 – May 13, 2011 | $10.74 | $10.84 | $10.57 | $10.71 | 0 |
| May 16, 2011 – May 20, 2011 | $10.70 | $10.72 | $10.52 | $10.61 | 0 |
| May 23, 2011 – May 27, 2011 | $10.56 | $10.77 | $10.27 | $10.72 | 0 |
| May 30, 2011 – Jun 3, 2011 | $10.78 | $10.85 | $10.38 | $10.47 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $10.50 | $10.57 | $10.25 | $10.26 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $10.25 | $10.46 | $9.92 | $10.43 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $10.38 | $11.05 | $10.26 | $10.53 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $10.53 | $11.08 | $10.47 | $11.05 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $11.05 | $11.17 | $10.90 | $10.96 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $10.89 | $10.92 | $10.70 | $10.80 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $10.73 | $10.73 | $10.45 | $10.59 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $10.54 | $10.68 | $9.71 | $9.87 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $10.06 | $10.06 | $8.59 | $8.83 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $8.54 | $8.82 | $8.15 | $8.74 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $8.91 | $9.11 | $8.17 | $8.21 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $8.45 | $8.70 | $8.10 | $8.63 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $8.70 | $9.21 | $8.42 | $8.46 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $8.23 | $8.76 | $8.12 | $8.37 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $8.26 | $9.07 | $8.21 | $8.95 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $8.79 | $8.89 | $7.89 | $8.03 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $8.09 | $8.53 | $7.95 | $8.02 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $8.00 | $8.33 | $7.53 | $8.13 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $8.22 | $8.76 | $8.22 | $8.70 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $8.66 | $8.78 | $8.33 | $8.75 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $8.86 | $9.44 | $8.79 | $9.37 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $9.27 | $9.31 | $8.64 | $9.21 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $9.14 | $9.26 | $8.86 | $9.12 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $9.13 | $9.19 | $8.77 | $8.81 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $8.70 | $8.88 | $8.35 | $8.42 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $8.58 | $9.22 | $8.58 | $9.13 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $9.13 | $9.30 | $8.93 | $9.16 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $9.04 | $9.14 | $8.73 | $8.90 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $8.94 | $9.26 | $8.79 | $9.16 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $9.17 | $9.28 | $9.06 | $9.23 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $9.34 | $9.47 | $9.23 | $9.36 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $9.41 | $9.63 | $9.36 | $9.59 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $9.73 | $9.90 | $9.58 | $9.88 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $9.89 | $10.07 | $9.85 | $10.03 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $10.00 | $10.36 | $9.90 | $10.33 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $10.32 | $10.49 | $10.17 | $10.25 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $9.67 | $10.46 | $9.67 | $10.43 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $10.47 | $10.56 | $10.32 | $10.51 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $10.47 | $10.56 | $10.32 | $10.35 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $10.39 | $10.50 | $10.06 | $10.45 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $10.44 | $10.74 | $10.42 | $10.68 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $10.68 | $10.78 | $10.55 | $10.65 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $10.69 | $10.71 | $10.43 | $10.53 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $10.52 | $10.71 | $10.43 | $10.46 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $10.36 | $10.39 | $10.08 | $10.22 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $10.24 | $10.43 | $10.14 | $10.36 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $10.21 | $10.60 | $10.13 | $10.57 | 0 |
| Apr 30, 2012 – May 4, 2012 | $10.60 | $10.69 | $10.33 | $10.36 | 0 |
| May 7, 2012 – May 11, 2012 | $10.32 | $10.38 | $10.11 | $10.16 | 0 |
| May 14, 2012 – May 18, 2012 | $10.16 | $10.18 | $9.43 | $9.43 | 0 |
| May 21, 2012 – May 25, 2012 | $9.52 | $9.79 | $9.45 | $9.79 | 0 |
| May 28, 2012 – Jun 1, 2012 | $9.84 | $9.85 | $9.35 | $9.35 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $9.44 | $9.72 | $9.19 | $9.71 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $9.76 | $9.76 | $9.40 | $9.73 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $9.77 | $10.11 | $9.57 | $9.89 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $9.92 | $9.99 | $9.44 | $9.94 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $10.11 | $10.21 | $9.96 | $10.17 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $10.21 | $10.21 | $9.85 | $10.06 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $10.09 | $10.17 | $9.98 | $10.12 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $10.05 | $10.10 | $9.80 | $10.07 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $10.09 | $10.14 | $9.84 | $10.09 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $10.13 | $10.40 | $10.05 | $10.40 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $10.36 | $10.65 | $10.23 | $10.48 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $10.51 | $10.61 | $10.25 | $10.43 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $10.40 | $10.49 | $10.27 | $10.38 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $10.41 | $10.63 | $10.21 | $10.58 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $10.61 | $10.81 | $10.51 | $10.78 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $10.84 | $10.90 | $10.60 | $10.67 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $10.67 | $10.77 | $10.54 | $10.66 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $10.69 | $10.75 | $10.50 | $10.67 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $10.57 | $10.64 | $10.34 | $10.36 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $10.46 | $10.63 | $10.41 | $10.54 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $10.52 | $10.54 | $10.39 | $10.44 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $10.48 | $10.73 | $10.42 | $10.69 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $10.71 | $10.73 | $10.24 | $10.52 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $10.55 | $10.61 | $9.79 | $10.14 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $10.21 | $10.64 | $10.21 | $10.53 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $10.56 | $10.89 | $10.51 | $10.80 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $10.81 | $10.90 | $10.48 | $10.73 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $10.80 | $10.83 | $10.65 | $10.76 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $10.78 | $11.12 | $10.78 | $11.10 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $11.04 | $11.12 | $10.76 | $10.92 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $10.84 | $11.46 | $10.83 | $11.46 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $11.35 | $11.65 | $11.26 | $11.50 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $11.53 | $11.86 | $11.44 | $11.77 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $11.88 | $12.12 | $11.82 | $11.93 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $11.86 | $11.99 | $11.75 | $11.98 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $12.02 | $12.16 | $11.79 | $12.06 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $12.14 | $12.45 | $12.08 | $12.21 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $12.21 | $12.39 | $11.98 | $12.15 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $12.15 | $12.31 | $11.87 | $12.29 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $12.28 | $12.46 | $12.18 | $12.37 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $12.38 | $12.78 | $12.38 | $12.60 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $12.57 | $12.85 | $12.52 | $12.80 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $12.85 | $12.97 | $12.44 | $12.49 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $12.50 | $12.61 | $12.12 | $12.34 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $12.42 | $12.82 | $12.27 | $12.67 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $12.67 | $12.67 | $12.14 | $12.28 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $12.26 | $12.71 | $12.19 | $12.70 | 0 |
| Apr 29, 2013 – May 3, 2013 | $12.68 | $13.19 | $12.68 | $13.07 | 0 |
| May 6, 2013 – May 10, 2013 | $13.16 | $13.30 | $12.93 | $13.21 | 0 |
| May 13, 2013 – May 17, 2013 | $13.22 | $13.37 | $13.13 | $13.35 | 0 |
| May 20, 2013 – May 24, 2013 | $13.37 | $13.72 | $13.22 | $13.49 | 0 |
| May 27, 2013 – May 31, 2013 | $13.54 | $13.62 | $13.26 | $13.33 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $13.27 | $13.38 | $12.86 | $13.35 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $13.32 | $13.55 | $13.12 | $13.27 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $13.71 | $13.74 | $13.10 | $13.30 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $13.07 | $13.41 | $12.83 | $13.30 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $13.46 | $13.65 | $13.33 | $13.42 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $13.48 | $13.77 | $13.48 | $13.74 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $13.72 | $13.80 | $13.52 | $13.76 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $13.81 | $14.21 | $13.76 | $14.19 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $14.13 | $14.21 | $13.87 | $14.12 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $14.04 | $14.14 | $13.69 | $13.81 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $13.83 | $13.97 | $13.63 | $13.72 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $13.72 | $13.79 | $13.42 | $13.60 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $13.58 | $13.68 | $12.93 | $13.04 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $13.18 | $13.39 | $13.01 | $13.33 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $13.30 | $13.59 | $13.30 | $13.50 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $13.59 | $13.87 | $13.50 | $13.59 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $13.58 | $13.77 | $13.49 | $13.64 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $13.57 | $13.75 | $13.48 | $13.56 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $13.45 | $13.65 | $13.19 | $13.51 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $13.49 | $13.92 | $13.47 | $13.89 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $13.92 | $14.03 | $13.88 | $13.90 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $13.90 | $13.97 | $13.75 | $13.85 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $13.85 | $14.06 | $13.78 | $14.04 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $13.96 | $14.13 | $13.93 | $14.08 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $14.07 | $14.21 | $13.94 | $14.12 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $14.13 | $14.36 | $14.07 | $14.17 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $14.19 | $14.33 | $14.01 | $14.15 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $14.10 | $14.15 | $13.95 | $14.08 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $14.20 | $14.56 | $14.07 | $14.55 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $14.55 | $14.86 | $14.55 | $14.86 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $14.83 | $15.11 | $14.62 | $14.66 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $14.66 | $14.89 | $14.57 | $14.67 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $14.60 | $14.69 | $14.49 | $14.61 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $14.75 | $14.87 | $14.62 | $14.64 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $14.56 | $14.65 | $14.12 | $14.20 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $14.17 | $14.68 | $13.90 | $14.45 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $14.39 | $14.94 | $14.34 | $14.94 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $14.90 | $15.50 | $14.90 | $15.38 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $15.36 | $15.72 | $15.35 | $15.55 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $15.50 | $15.67 | $15.41 | $15.49 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $15.54 | $15.69 | $15.19 | $15.22 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $15.43 | $15.73 | $15.30 | $15.43 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $15.41 | $15.41 | $14.96 | $15.13 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $15.27 | $15.61 | $15.18 | $15.24 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $15.22 | $15.32 | $14.67 | $14.72 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $14.81 | $14.94 | $14.58 | $14.93 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $14.91 | $15.24 | $14.91 | $15.04 | 0 |
| Apr 28, 2014 – May 2, 2014 | $15.07 | $15.26 | $14.93 | $15.21 | 0 |
| May 5, 2014 – May 9, 2014 | $15.15 | $15.31 | $15.04 | $15.25 | 0 |
| May 12, 2014 – May 16, 2014 | $15.29 | $15.51 | $15.00 | $15.13 | 0 |
| May 19, 2014 – May 23, 2014 | $15.13 | $15.34 | $15.07 | $15.33 | 0 |
| May 26, 2014 – May 30, 2014 | $15.39 | $15.49 | $15.34 | $15.42 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $15.42 | $15.67 | $15.32 | $15.67 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $15.73 | $15.77 | $15.51 | $15.54 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $15.67 | $15.85 | $15.53 | $15.83 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $15.82 | $15.92 | $15.68 | $15.77 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $15.84 | $16.00 | $15.77 | $15.93 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $15.92 | $15.92 | $15.57 | $15.65 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $15.66 | $15.74 | $15.45 | $15.61 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $15.53 | $15.69 | $15.50 | $15.53 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $15.54 | $15.65 | $15.01 | $15.13 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $15.12 | $15.23 | $14.92 | $15.07 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $15.09 | $15.43 | $15.09 | $15.20 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $15.25 | $15.57 | $15.25 | $15.50 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $15.52 | $15.66 | $15.51 | $15.60 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $15.62 | $15.70 | $15.55 | $15.60 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $15.56 | $15.69 | $15.39 | $15.51 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $15.62 | $15.62 | $15.24 | $15.26 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $15.22 | $15.22 | $14.88 | $14.94 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $14.86 | $14.97 | $14.50 | $14.71 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $14.76 | $14.76 | $14.20 | $14.20 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $14.04 | $14.61 | $13.52 | $14.52 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $14.49 | $15.42 | $14.48 | $15.29 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $15.25 | $15.77 | $15.21 | $15.76 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $15.77 | $15.86 | $15.65 | $15.83 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $15.78 | $16.08 | $15.78 | $15.93 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $15.92 | $16.24 | $15.89 | $16.09 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $16.15 | $16.43 | $16.12 | $16.39 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $16.29 | $16.58 | $16.17 | $16.57 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $16.50 | $16.60 | $16.05 | $16.07 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $16.53 | $16.59 | $15.92 | $16.58 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $16.68 | $16.93 | $16.56 | $16.89 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $16.85 | $16.95 | $16.53 | $16.63 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $16.45 | $16.59 | $15.99 | $16.26 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $16.29 | $16.31 | $15.54 | $15.91 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $15.98 | $16.24 | $15.76 | $16.13 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $16.16 | $16.43 | $15.74 | $15.75 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $15.75 | $16.31 | $15.58 | $16.17 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $16.23 | $16.72 | $16.15 | $16.53 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $16.59 | $16.75 | $16.50 | $16.69 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $16.73 | $16.96 | $16.58 | $16.96 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $16.89 | $16.95 | $16.64 | $16.65 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $16.67 | $16.91 | $16.40 | $16.91 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $16.98 | $17.52 | $16.75 | $17.20 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $17.26 | $17.41 | $16.95 | $17.41 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $17.46 | $17.74 | $17.22 | $17.47 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $17.58 | $18.17 | $17.54 | $17.64 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $17.71 | $17.90 | $17.47 | $17.53 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $17.60 | $17.80 | $17.51 | $17.62 | 0 |
| Apr 27, 2015 – May 1, 2015 | $17.65 | $17.79 | $17.11 | $17.34 | 0 |
| May 4, 2015 – May 8, 2015 | $17.44 | $17.52 | $17.13 | $17.39 | 0 |
| May 11, 2015 – May 15, 2015 | $17.45 | $17.70 | $17.33 | $17.60 | 0 |
| May 18, 2015 – May 22, 2015 | $17.64 | $17.98 | $17.58 | $17.91 | 0 |
| May 25, 2015 – May 29, 2015 | $17.81 | $17.88 | $17.37 | $17.40 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $17.43 | $17.66 | $17.19 | $17.47 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $17.42 | $17.96 | $17.35 | $17.79 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $17.69 | $18.03 | $17.43 | $17.82 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $18.02 | $18.03 | $17.62 | $17.62 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $17.61 | $17.82 | $17.20 | $17.69 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $17.62 | $17.69 | $17.23 | $17.31 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $17.34 | $17.64 | $17.32 | $17.40 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $17.37 | $17.64 | $17.21 | $17.45 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $17.31 | $17.77 | $17.20 | $17.59 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $17.70 | $17.76 | $17.31 | $17.36 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $17.49 | $17.56 | $17.31 | $17.50 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $17.51 | $17.54 | $16.92 | $16.92 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $16.70 | $17.34 | $15.58 | $17.34 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $17.34 | $17.39 | $16.77 | $17.00 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $17.24 | $17.27 | $16.93 | $17.03 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $17.07 | $17.49 | $16.70 | $17.39 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $17.39 | $17.39 | $16.71 | $16.80 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $16.77 | $16.80 | $16.31 | $16.57 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $16.62 | $17.12 | $16.30 | $17.07 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $17.16 | $17.16 | $16.44 | $16.84 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $16.84 | $17.18 | $16.58 | $17.01 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $17.08 | $17.17 | $16.78 | $17.10 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $17.10 | $17.38 | $17.06 | $17.13 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $17.17 | $17.27 | $16.51 | $16.54 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $16.44 | $16.88 | $16.44 | $16.78 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $16.81 | $17.43 | $16.73 | $17.07 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $17.14 | $17.14 | $16.17 | $16.38 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $16.33 | $16.33 | $15.61 | $15.84 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $15.90 | $16.39 | $15.86 | $16.06 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $16.22 | $16.61 | $16.13 | $16.45 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $16.41 | $16.61 | $16.21 | $16.46 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $16.35 | $16.35 | $15.88 | $15.92 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $15.99 | $16.09 | $15.72 | $15.89 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $15.95 | $16.01 | $15.48 | $15.90 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $15.82 | $16.02 | $15.67 | $15.98 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $15.87 | $16.31 | $15.83 | $16.00 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $15.91 | $16.17 | $15.72 | $16.03 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $16.12 | $16.22 | $15.93 | $16.07 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $16.13 | $16.50 | $15.94 | $16.47 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $16.49 | $16.91 | $16.34 | $16.91 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $16.81 | $17.19 | $16.71 | $17.09 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $17.05 | $18.18 | $16.80 | $17.70 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $17.65 | $18.09 | $17.65 | $17.81 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $17.81 | $17.93 | $17.67 | $17.79 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $17.76 | $18.39 | $17.75 | $18.20 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $18.09 | $18.96 | $18.07 | $18.91 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $18.87 | $19.56 | $18.87 | $19.47 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $19.38 | $19.38 | $18.56 | $18.64 | 0 |
| May 2, 2016 – May 6, 2016 | $18.72 | $18.82 | $18.29 | $18.35 | 0 |
| May 9, 2016 – May 13, 2016 | $18.33 | $18.65 | $18.12 | $18.16 | 0 |
| May 16, 2016 – May 20, 2016 | $18.19 | $18.51 | $18.11 | $18.26 | 0 |
| May 23, 2016 – May 27, 2016 | $18.34 | $18.81 | $18.29 | $18.68 | 0 |
| May 30, 2016 – Jun 3, 2016 | $18.68 | $18.82 | $18.56 | $18.56 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $18.59 | $18.96 | $18.43 | $18.48 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $18.36 | $18.78 | $18.28 | $18.47 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $18.63 | $18.78 | $18.16 | $18.37 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $18.07 | $18.79 | $17.85 | $18.68 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $18.61 | $18.68 | $18.35 | $18.58 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $18.57 | $18.82 | $18.52 | $18.59 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $18.52 | $18.83 | $18.52 | $18.71 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $18.72 | $18.85 | $18.61 | $18.71 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $18.69 | $18.79 | $18.52 | $18.79 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $18.76 | $18.79 | $18.59 | $18.63 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $18.61 | $18.83 | $18.61 | $18.77 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $18.79 | $18.91 | $18.63 | $18.73 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $18.73 | $18.84 | $18.68 | $18.73 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $18.77 | $18.86 | $18.27 | $18.34 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $18.34 | $18.64 | $18.23 | $18.59 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $18.60 | $18.71 | $18.31 | $18.63 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $18.51 | $18.74 | $18.41 | $18.73 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $18.76 | $18.78 | $18.42 | $18.46 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $18.51 | $18.63 | $18.19 | $18.32 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $18.28 | $18.43 | $18.24 | $18.34 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $18.34 | $18.45 | $18.23 | $18.25 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $18.35 | $18.44 | $17.90 | $17.95 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $18.12 | $18.35 | $17.90 | $18.34 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $18.30 | $18.38 | $18.13 | $18.30 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $18.30 | $18.49 | $18.26 | $18.49 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $18.51 | $18.51 | $18.25 | $18.29 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $18.31 | $18.57 | $18.21 | $18.56 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $18.58 | $18.73 | $18.47 | $18.63 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $18.63 | $18.71 | $18.60 | $18.68 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $18.66 | $18.72 | $18.49 | $18.51 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $18.63 | $18.85 | $18.55 | $18.84 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $18.85 | $18.88 | $18.69 | $18.87 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $18.79 | $18.82 | $18.67 | $18.74 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $18.72 | $18.94 | $18.66 | $18.93 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $18.96 | $19.03 | $18.77 | $19.02 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $18.93 | $19.15 | $18.92 | $19.15 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $19.18 | $19.38 | $19.18 | $19.29 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $19.49 | $19.60 | $19.29 | $19.36 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $19.31 | $19.72 | $19.29 | $19.55 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $19.50 | $19.54 | $19.40 | $19.47 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $19.47 | $19.64 | $19.25 | $19.62 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $19.62 | $19.66 | $19.35 | $19.41 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $19.24 | $19.55 | $19.24 | $19.52 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $19.48 | $19.57 | $19.35 | $19.51 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $19.49 | $19.54 | $19.34 | $19.41 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $19.41 | $19.65 | $19.38 | $19.57 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $19.69 | $19.92 | $19.64 | $19.83 | 0 |
| May 1, 2017 – May 5, 2017 | $19.87 | $20.00 | $19.83 | $19.96 | 0 |
| May 8, 2017 – May 12, 2017 | $19.96 | $19.98 | $19.83 | $19.88 | 0 |
| May 15, 2017 – May 19, 2017 | $19.88 | $19.99 | $19.58 | $19.81 | 0 |
| May 22, 2017 – May 26, 2017 | $19.81 | $20.15 | $19.81 | $20.04 | 0 |
| May 29, 2017 – Jun 2, 2017 | $20.00 | $20.15 | $19.99 | $20.12 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $20.06 | $20.16 | $20.01 | $20.08 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $20.03 | $20.25 | $20.01 | $20.16 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $20.22 | $20.41 | $20.17 | $20.32 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $20.32 | $20.34 | $20.12 | $20.27 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $20.27 | $20.50 | $20.25 | $20.42 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $20.37 | $20.78 | $20.37 | $20.73 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $20.73 | $20.92 | $20.61 | $20.72 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $20.76 | $20.88 | $20.43 | $20.67 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $20.71 | $20.81 | $20.66 | $20.78 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $20.78 | $20.82 | $20.29 | $20.40 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $20.43 | $20.90 | $20.30 | $20.46 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $20.41 | $20.76 | $20.27 | $20.62 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $20.63 | $20.84 | $20.47 | $20.79 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $20.75 | $20.80 | $20.51 | $20.57 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $20.66 | $21.02 | $20.62 | $20.92 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $21.01 | $21.24 | $20.93 | $21.13 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $21.16 | $21.83 | $20.97 | $21.29 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $21.36 | $21.47 | $21.22 | $21.47 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $21.44 | $21.57 | $21.41 | $21.49 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $21.48 | $21.87 | $21.46 | $21.81 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $21.86 | $21.86 | $21.50 | $21.61 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $21.52 | $21.78 | $21.50 | $21.63 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $21.62 | $21.75 | $21.21 | $21.31 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $21.20 | $21.45 | $20.90 | $21.32 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $21.29 | $21.76 | $21.29 | $21.71 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $21.66 | $21.73 | $21.41 | $21.46 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $21.71 | $21.71 | $21.31 | $21.45 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $21.42 | $21.80 | $21.37 | $21.77 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $21.88 | $22.19 | $21.83 | $22.13 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $22.04 | $22.10 | $21.81 | $21.94 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $22.02 | $22.25 | $21.89 | $22.25 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $22.18 | $22.67 | $22.18 | $22.65 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $22.69 | $23.07 | $22.50 | $22.67 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $22.58 | $22.99 | $22.51 | $22.99 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $22.90 | $23.13 | $22.15 | $22.15 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $21.99 | $22.33 | $20.99 | $21.61 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $21.70 | $22.32 | $21.69 | $22.24 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $22.19 | $22.47 | $22.13 | $22.37 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $22.37 | $22.67 | $22.06 | $22.14 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $22.04 | $22.71 | $21.96 | $22.70 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $22.70 | $22.95 | $22.24 | $22.55 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $22.44 | $22.74 | $21.47 | $21.52 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $21.68 | $21.79 | $21.23 | $21.61 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $21.48 | $21.68 | $21.11 | $21.54 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $21.53 | $22.07 | $21.32 | $21.85 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $21.91 | $22.17 | $21.67 | $21.78 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $21.74 | $22.03 | $21.44 | $21.83 | 0 |
| Apr 30, 2018 – May 4, 2018 | $21.87 | $22.29 | $21.35 | $21.54 | 0 |
| May 7, 2018 – May 11, 2018 | $21.51 | $21.96 | $21.51 | $21.88 | 0 |
| May 14, 2018 – May 18, 2018 | $21.94 | $22.04 | $21.72 | $21.93 | 0 |
| May 21, 2018 – May 25, 2018 | $21.95 | $22.07 | $21.68 | $21.77 | 0 |
| May 28, 2018 – Jun 1, 2018 | $21.68 | $22.21 | $21.40 | $21.79 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $21.79 | $22.06 | $21.71 | $21.93 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $21.97 | $22.25 | $21.86 | $22.12 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $22.11 | $22.23 | $21.76 | $21.87 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $21.84 | $22.17 | $21.50 | $21.66 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $21.63 | $21.78 | $21.47 | $21.76 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $21.85 | $22.30 | $21.77 | $22.01 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $22.06 | $22.26 | $21.81 | $22.04 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $22.03 | $22.13 | $21.83 | $21.96 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $22.01 | $22.07 | $21.80 | $22.02 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $22.04 | $22.18 | $21.83 | $21.86 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $21.86 | $22.12 | $21.79 | $22.02 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $22.01 | $22.23 | $21.84 | $22.23 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $22.12 | $22.40 | $22.07 | $22.11 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $22.08 | $22.15 | $21.77 | $21.80 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $21.89 | $22.20 | $21.76 | $22.00 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $22.00 | $22.33 | $21.89 | $22.22 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $22.11 | $22.21 | $21.92 | $22.04 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $21.99 | $22.12 | $21.40 | $21.40 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $21.40 | $21.50 | $20.53 | $20.79 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $20.76 | $21.18 | $20.64 | $20.84 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $20.84 | $21.65 | $19.94 | $19.99 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $20.10 | $20.73 | $19.56 | $20.40 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $20.51 | $21.52 | $20.26 | $21.05 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $20.86 | $21.90 | $20.35 | $20.81 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $20.97 | $20.97 | $19.75 | $20.15 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $20.39 | $21.25 | $20.15 | $21.01 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $21.11 | $21.57 | $19.97 | $19.99 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $20.07 | $20.32 | $19.52 | $19.79 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $20.64 | $20.68 | $18.53 | $18.73 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $17.98 | $19.51 | $17.98 | $19.35 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $19.41 | $19.98 | $19.19 | $19.72 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $19.76 | $20.33 | $19.71 | $20.19 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $20.08 | $20.90 | $20.08 | $20.80 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $20.78 | $20.98 | $20.41 | $20.76 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $20.62 | $21.45 | $20.54 | $21.17 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $21.22 | $21.37 | $20.92 | $20.97 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $20.76 | $21.49 | $20.76 | $21.30 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $21.31 | $21.59 | $21.18 | $21.57 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $21.60 | $21.76 | $21.42 | $21.72 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $21.78 | $22.28 | $21.22 | $21.36 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $21.42 | $21.99 | $21.42 | $21.92 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $22.04 | $22.10 | $21.64 | $21.67 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $21.74 | $21.82 | $21.55 | $21.72 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $21.88 | $22.16 | $21.76 | $22.07 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $22.06 | $22.22 | $22.00 | $22.13 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $22.17 | $22.33 | $22.14 | $22.24 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $22.18 | $22.49 | $22.18 | $22.31 | 0 |
| Apr 29, 2019 – May 3, 2019 | $22.34 | $22.45 | $22.29 | $22.45 | 0 |
| May 6, 2019 – May 10, 2019 | $22.17 | $22.42 | $21.96 | $22.15 | 0 |
| May 13, 2019 – May 17, 2019 | $21.94 | $22.32 | $21.78 | $22.01 | 0 |
| May 20, 2019 – May 24, 2019 | $21.84 | $21.95 | $21.49 | $21.54 | 0 |
| May 27, 2019 – May 31, 2019 | $21.50 | $21.56 | $21.21 | $21.25 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $21.32 | $21.82 | $21.06 | $21.67 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $21.62 | $21.98 | $21.62 | $21.77 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $21.78 | $22.23 | $21.73 | $22.11 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $22.13 | $22.27 | $21.94 | $22.23 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $22.31 | $22.43 | $22.24 | $22.34 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $22.24 | $22.51 | $22.06 | $22.51 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $22.52 | $22.68 | $22.14 | $22.28 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $22.30 | $22.83 | $22.21 | $22.72 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $22.50 | $22.67 | $21.85 | $22.03 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $21.73 | $22.19 | $21.37 | $21.91 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $21.79 | $21.93 | $21.33 | $21.62 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $21.83 | $21.98 | $21.36 | $21.40 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $21.51 | $21.79 | $21.38 | $21.70 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $21.60 | $22.12 | $21.51 | $21.93 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $21.92 | $22.68 | $21.74 | $22.63 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $22.68 | $22.71 | $22.47 | $22.55 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $22.55 | $22.55 | $22.09 | $22.22 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $22.27 | $22.50 | $21.80 | $22.10 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $21.99 | $22.43 | $21.82 | $22.29 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $22.30 | $22.65 | $22.13 | $22.57 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $22.53 | $22.90 | $22.53 | $22.71 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $22.75 | $24.22 | $22.60 | $23.61 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $23.46 | $23.46 | $22.87 | $23.34 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $23.23 | $23.50 | $23.23 | $23.39 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $23.37 | $23.53 | $23.12 | $23.30 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $23.24 | $23.54 | $23.24 | $23.44 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $23.39 | $23.71 | $22.88 | $23.64 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $23.55 | $23.65 | $23.21 | $23.51 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $23.54 | $23.93 | $23.51 | $23.84 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $23.88 | $23.95 | $23.77 | $23.86 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $23.89 | $24.08 | $23.77 | $23.96 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $23.96 | $24.57 | $23.71 | $24.28 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $24.30 | $24.54 | $24.10 | $24.40 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $24.36 | $24.65 | $24.26 | $24.26 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $24.08 | $24.40 | $23.75 | $23.77 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $24.00 | $25.24 | $23.99 | $24.97 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $25.08 | $25.47 | $24.98 | $25.39 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $25.30 | $25.30 | $24.92 | $25.00 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $24.70 | $25.47 | $22.25 | $22.39 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $22.65 | $23.60 | $22.34 | $22.83 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $22.02 | $22.64 | $18.24 | $19.30 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $18.68 | $18.88 | $15.02 | $16.82 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $16.71 | $19.65 | $16.20 | $19.33 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $19.33 | $19.38 | $17.58 | $17.91 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $18.24 | $19.87 | $18.18 | $19.64 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $19.50 | $19.98 | $18.87 | $19.71 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $19.41 | $19.70 | $18.94 | $19.35 | 0 |
| Apr 27, 2020 – May 1, 2020 | $19.35 | $20.14 | $19.23 | $19.56 | 0 |
| May 4, 2020 – May 8, 2020 | $19.60 | $20.02 | $19.34 | $19.89 | 0 |
| May 11, 2020 – May 15, 2020 | $19.92 | $20.04 | $18.90 | $19.32 | 0 |
| May 18, 2020 – May 22, 2020 | $19.64 | $20.77 | $19.64 | $20.13 | 0 |
| May 25, 2020 – May 29, 2020 | $20.32 | $20.79 | $20.12 | $20.47 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $20.52 | $21.74 | $20.21 | $21.66 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $21.59 | $22.15 | $20.35 | $20.86 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $20.75 | $21.89 | $20.36 | $21.06 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $21.00 | $21.54 | $20.22 | $20.34 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $20.43 | $21.22 | $20.33 | $20.96 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $21.14 | $21.88 | $21.07 | $21.84 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $22.00 | $22.24 | $21.71 | $22.17 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $22.19 | $22.62 | $21.89 | $22.53 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $22.50 | $22.73 | $22.16 | $22.40 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $22.50 | $22.90 | $22.29 | $22.84 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $22.94 | $23.23 | $22.87 | $23.11 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $23.12 | $23.68 | $22.79 | $22.88 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $22.92 | $23.41 | $22.92 | $23.30 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $23.31 | $23.60 | $22.21 | $22.35 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $22.73 | $23.50 | $22.35 | $22.90 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $23.05 | $23.88 | $23.05 | $23.25 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $23.03 | $23.39 | $22.52 | $22.83 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $22.91 | $23.63 | $22.83 | $23.31 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $23.36 | $23.91 | $23.16 | $23.39 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $23.56 | $23.92 | $23.50 | $23.81 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $23.85 | $23.98 | $23.39 | $23.48 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $23.48 | $23.57 | $22.03 | $22.42 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $22.61 | $24.02 | $22.61 | $23.58 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $24.46 | $24.67 | $23.99 | $24.23 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $24.51 | $24.79 | $24.39 | $24.52 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $24.58 | $25.55 | $24.58 | $25.16 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $24.99 | $25.99 | $24.96 | $25.96 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $26.00 | $26.05 | $25.45 | $25.80 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $25.82 | $26.38 | $25.58 | $25.99 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $25.84 | $26.12 | $25.55 | $25.78 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $25.86 | $25.89 | $25.43 | $25.68 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $25.74 | $26.40 | $25.48 | $26.28 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $26.29 | $26.91 | $26.09 | $26.41 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $26.47 | $26.74 | $26.47 | $26.65 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $26.53 | $26.69 | $25.76 | $25.86 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $25.92 | $26.82 | $25.87 | $26.75 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $26.89 | $27.24 | $26.60 | $27.16 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $27.18 | $27.32 | $26.84 | $27.22 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $26.98 | $27.57 | $26.73 | $27.03 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $27.17 | $28.16 | $26.75 | $27.79 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $27.64 | $28.81 | $27.55 | $28.28 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $28.30 | $28.94 | $28.00 | $28.18 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $28.12 | $29.06 | $27.90 | $28.17 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $28.13 | $29.12 | $27.74 | $28.38 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $28.45 | $28.80 | $28.39 | $28.57 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $28.55 | $29.67 | $28.45 | $29.11 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $28.81 | $29.09 | $28.73 | $29.00 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $29.10 | $29.49 | $28.94 | $29.14 | 0 |
| May 3, 2021 – May 7, 2021 | $29.24 | $29.48 | $29.09 | $29.48 | 0 |
| May 10, 2021 – May 14, 2021 | $29.48 | $30.72 | $28.96 | $29.58 | 0 |
| May 17, 2021 – May 21, 2021 | $29.42 | $30.74 | $28.84 | $29.44 | 0 |
| May 24, 2021 – May 28, 2021 | $29.44 | $30.17 | $29.35 | $29.74 | 0 |
| May 31, 2021 – Jun 4, 2021 | $29.90 | $29.94 | $29.63 | $29.76 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $29.80 | $29.89 | $29.64 | $29.83 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $29.86 | $29.88 | $29.20 | $29.21 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $29.26 | $29.80 | $29.20 | $29.61 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $29.75 | $30.15 | $29.46 | $30.05 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $30.09 | $30.09 | $29.44 | $29.80 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $29.73 | $30.21 | $29.47 | $29.90 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $29.80 | $30.11 | $29.04 | $29.81 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $29.83 | $30.21 | $28.93 | $30.00 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $29.71 | $30.21 | $29.71 | $30.05 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $30.01 | $30.85 | $29.92 | $30.42 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $30.50 | $30.70 | $29.88 | $29.98 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $30.05 | $30.87 | $29.85 | $30.63 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $30.54 | $31.46 | $30.29 | $30.46 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $30.17 | $30.38 | $29.74 | $29.85 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $29.90 | $30.29 | $29.90 | $30.02 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $29.79 | $30.12 | $29.25 | $30.11 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $29.97 | $30.42 | $29.44 | $29.99 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $29.93 | $30.25 | $29.71 | $30.22 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $30.08 | $30.78 | $29.77 | $30.45 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $30.53 | $31.28 | $30.15 | $30.55 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $30.57 | $31.32 | $30.43 | $30.84 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $31.04 | $31.38 | $30.42 | $30.75 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $30.85 | $31.58 | $30.42 | $31.00 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $31.05 | $31.63 | $30.42 | $30.67 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $30.55 | $31.18 | $29.88 | $30.25 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $30.18 | $30.97 | $29.92 | $30.01 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $30.00 | $31.04 | $30.00 | $30.64 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $30.73 | $30.91 | $29.87 | $29.98 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $29.86 | $30.71 | $29.44 | $30.44 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $30.45 | $31.09 | $30.26 | $30.87 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $30.96 | $31.51 | $30.62 | $30.86 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $31.20 | $31.38 | $30.55 | $30.96 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $30.75 | $31.56 | $30.00 | $30.00 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $29.85 | $30.78 | $28.45 | $30.31 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $31.82 | $31.82 | $30.00 | $30.50 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $30.24 | $31.10 | $29.60 | $30.07 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $29.82 | $30.77 | $29.45 | $29.54 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $29.51 | $30.20 | $28.57 | $29.79 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $30.04 | $30.49 | $29.12 | $29.76 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $29.90 | $30.41 | $28.74 | $29.32 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $29.16 | $30.05 | $29.03 | $29.90 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $29.60 | $30.30 | $29.55 | $29.76 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $29.79 | $30.74 | $29.72 | $30.47 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $30.40 | $30.77 | $29.62 | $29.79 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $29.80 | $29.80 | $28.96 | $29.57 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $29.57 | $29.97 | $28.74 | $28.91 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $28.73 | $29.07 | $27.40 | $27.82 | 0 |
| May 2, 2022 – May 6, 2022 | $27.91 | $29.37 | $27.63 | $28.15 | 0 |
| May 9, 2022 – May 13, 2022 | $27.84 | $28.33 | $26.96 | $28.04 | 0 |
| May 16, 2022 – May 20, 2022 | $28.41 | $29.38 | $27.06 | $27.64 | 0 |
| May 23, 2022 – May 27, 2022 | $27.88 | $30.04 | $27.16 | $29.09 | 0 |
| May 30, 2022 – Jun 3, 2022 | $29.27 | $29.73 | $28.06 | $28.75 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $28.82 | $29.22 | $27.78 | $27.92 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $27.77 | $28.31 | $26.64 | $26.69 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $27.10 | $27.90 | $26.59 | $27.42 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $27.52 | $28.28 | $27.09 | $28.10 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $27.85 | $27.85 | $27.17 | $27.41 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $27.26 | $28.05 | $26.54 | $27.25 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $28.10 | $28.36 | $27.22 | $27.89 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $27.78 | $29.08 | $27.32 | $28.91 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $28.91 | $29.10 | $27.88 | $28.40 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $28.50 | $29.88 | $28.08 | $29.30 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $29.49 | $29.49 | $28.32 | $28.56 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $28.38 | $29.14 | $27.86 | $28.07 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $28.01 | $28.31 | $27.31 | $27.52 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $27.59 | $28.18 | $27.56 | $28.13 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $28.56 | $28.72 | $27.30 | $27.69 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $27.47 | $27.92 | $25.94 | $26.20 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $26.26 | $26.91 | $25.67 | $26.09 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $26.21 | $27.44 | $26.13 | $26.35 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $26.28 | $26.69 | $25.97 | $26.07 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $26.32 | $26.98 | $26.25 | $26.73 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $26.76 | $27.99 | $26.58 | $27.53 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $27.71 | $28.10 | $26.74 | $27.14 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $27.21 | $28.07 | $26.90 | $27.92 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $27.81 | $28.22 | $27.13 | $28.06 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $27.97 | $28.24 | $27.57 | $28.16 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $28.21 | $29.31 | $27.58 | $28.49 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $28.43 | $28.73 | $28.07 | $28.16 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $28.09 | $28.71 | $27.67 | $27.85 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $27.92 | $28.69 | $27.47 | $27.91 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $28.12 | $29.26 | $27.48 | $29.26 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $28.85 | $29.32 | $28.45 | $28.99 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $29.03 | $29.47 | $28.77 | $29.38 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $29.26 | $30.38 | $28.97 | $29.59 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $29.46 | $30.41 | $28.98 | $29.79 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $29.75 | $30.29 | $29.33 | $29.83 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $29.58 | $30.24 | $29.26 | $29.64 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $29.54 | $29.92 | $29.29 | $29.48 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $29.51 | $29.51 | $28.84 | $29.07 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $29.22 | $29.42 | $28.84 | $29.37 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $29.28 | $29.42 | $28.43 | $28.43 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $28.12 | $28.95 | $26.96 | $27.29 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $27.46 | $28.02 | $27.40 | $27.87 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $28.09 | $29.17 | $27.73 | $29.03 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $29.24 | $29.24 | $28.33 | $28.49 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $28.43 | $29.06 | $28.14 | $28.75 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $28.91 | $29.33 | $28.31 | $29.14 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $29.09 | $29.12 | $28.27 | $28.87 | 0 |
| May 1, 2023 – May 5, 2023 | $28.99 | $29.32 | $28.33 | $28.75 | 0 |
| May 8, 2023 – May 12, 2023 | $28.91 | $28.91 | $28.26 | $28.34 | 0 |
| May 15, 2023 – May 19, 2023 | $28.43 | $29.35 | $28.29 | $28.91 | 0 |
| May 22, 2023 – May 26, 2023 | $29.04 | $29.12 | $28.59 | $28.96 | 0 |
| May 29, 2023 – Jun 2, 2023 | $29.11 | $29.48 | $28.88 | $29.35 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $29.35 | $29.62 | $29.02 | $29.48 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $29.51 | $30.11 | $28.98 | $29.99 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $29.98 | $30.02 | $29.45 | $29.49 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $29.48 | $30.46 | $29.34 | $29.89 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $29.76 | $30.35 | $29.64 | $29.80 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $29.94 | $30.60 | $29.73 | $30.50 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $30.38 | $31.11 | $30.32 | $30.42 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $30.55 | $31.00 | $30.42 | $30.91 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $31.36 | $31.36 | $30.66 | $30.98 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $31.10 | $31.35 | $30.17 | $30.27 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $30.17 | $31.22 | $29.96 | $30.43 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $30.61 | $30.95 | $30.19 | $30.44 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $30.54 | $31.53 | $30.14 | $31.14 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $31.00 | $31.52 | $30.22 | $30.42 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $30.67 | $31.50 | $30.53 | $30.76 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $30.93 | $31.40 | $30.65 | $30.88 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $30.76 | $31.31 | $30.25 | $30.60 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $30.42 | $31.57 | $30.23 | $31.31 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $31.00 | $31.23 | $30.46 | $30.55 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $30.63 | $30.98 | $30.05 | $30.30 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $30.19 | $30.59 | $29.71 | $30.05 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $29.87 | $31.52 | $29.83 | $31.17 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $31.03 | $31.57 | $30.33 | $31.33 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $31.08 | $32.37 | $30.93 | $31.71 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $31.65 | $31.99 | $31.65 | $31.86 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $31.86 | $32.65 | $31.38 | $32.36 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $32.36 | $32.48 | $31.61 | $32.16 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $32.01 | $32.84 | $31.86 | $32.80 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $32.66 | $32.93 | $32.28 | $32.77 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $32.77 | $33.67 | $32.48 | $32.96 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $32.76 | $33.42 | $32.36 | $32.52 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $32.52 | $32.73 | $32.32 | $32.72 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $32.78 | $32.87 | $32.30 | $32.45 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $32.68 | $32.90 | $32.40 | $32.81 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $32.90 | $33.43 | $32.82 | $33.25 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $33.23 | $33.64 | $32.87 | $33.45 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $33.80 | $34.04 | $33.14 | $33.47 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $33.39 | $34.04 | $33.25 | $33.56 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $34.09 | $34.59 | $33.46 | $34.29 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $34.46 | $35.13 | $34.10 | $34.97 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $34.64 | $35.43 | $34.27 | $35.14 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $35.26 | $35.26 | $33.84 | $34.68 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $34.52 | $35.34 | $34.43 | $35.21 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $35.16 | $35.57 | $34.75 | $35.09 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $35.10 | $35.10 | $34.28 | $34.45 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $34.27 | $34.76 | $34.00 | $34.65 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $34.65 | $34.86 | $34.17 | $34.51 | 0 |
| Apr 29, 2024 – May 3, 2024 | $34.70 | $35.08 | $34.20 | $34.84 | 0 |
| May 6, 2024 – May 10, 2024 | $34.98 | $35.45 | $34.73 | $35.25 | 0 |
| May 13, 2024 – May 17, 2024 | $35.39 | $36.63 | $35.15 | $36.07 | 0 |
| May 20, 2024 – May 24, 2024 | $35.78 | $40.10 | $35.42 | $35.76 | 0 |
| May 27, 2024 – May 31, 2024 | $35.94 | $36.50 | $35.20 | $35.78 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $35.84 | $37.01 | $35.84 | $36.49 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $36.30 | $36.73 | $35.78 | $36.12 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $36.30 | $36.76 | $35.91 | $36.76 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $36.71 | $37.85 | $36.19 | $37.23 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $37.23 | $37.24 | $36.54 | $36.97 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $36.81 | $37.24 | $36.56 | $37.00 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $37.22 | $37.39 | $36.69 | $37.22 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $37.04 | $37.30 | $36.36 | $36.78 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $36.92 | $38.53 | $36.34 | $36.39 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $35.92 | $36.98 | $35.25 | $36.61 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $36.76 | $37.32 | $36.42 | $36.84 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $36.86 | $37.86 | $36.52 | $37.58 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $37.14 | $38.58 | $37.14 | $38.05 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $38.12 | $38.16 | $36.86 | $36.89 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $37.36 | $38.11 | $36.85 | $37.35 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $37.35 | $38.40 | $37.29 | $37.53 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $37.46 | $38.24 | $37.29 | $38.21 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $38.27 | $38.27 | $37.41 | $37.79 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $37.79 | $37.88 | $37.30 | $37.68 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $37.79 | $38.12 | $37.56 | $37.82 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $37.81 | $37.99 | $37.35 | $37.52 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $37.62 | $38.36 | $37.46 | $37.76 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $37.63 | $39.00 | $37.63 | $38.72 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $38.64 | $39.05 | $37.98 | $38.10 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $38.34 | $38.63 | $37.83 | $38.05 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $38.33 | $38.91 | $35.31 | $38.75 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $38.96 | $39.91 | $38.83 | $39.30 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $39.55 | $39.55 | $37.89 | $38.91 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $38.79 | $39.37 | $38.05 | $39.20 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $39.33 | $39.94 | $39.02 | $39.29 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $39.96 | $42.18 | $38.24 | $39.14 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $38.93 | $40.71 | $37.84 | $39.97 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $39.87 | $40.40 | $37.69 | $38.94 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $38.89 | $39.55 | $38.80 | $38.88 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $38.74 | $39.31 | $38.43 | $38.92 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $39.10 | $40.25 | $38.69 | $38.96 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $38.98 | $39.90 | $38.83 | $39.58 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $39.53 | $40.12 | $39.36 | $39.39 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $39.40 | $40.08 | $39.12 | $39.44 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $39.31 | $40.07 | $38.84 | $39.26 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $39.13 | $39.85 | $38.14 | $38.68 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $38.76 | $40.06 | $38.37 | $38.58 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $39.46 | $39.67 | $38.50 | $38.77 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $38.93 | $39.44 | $36.85 | $36.98 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $36.06 | $39.25 | $36.06 | $37.44 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $37.58 | $38.74 | $36.81 | $38.54 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $37.95 | $39.42 | $37.34 | $38.74 | 0 |
| Apr 28, 2025 – May 2, 2025 | $38.91 | $39.94 | $38.23 | $39.12 | 0 |
| May 5, 2025 – May 9, 2025 | $38.98 | $39.92 | $38.54 | $39.15 | 0 |
| May 12, 2025 – May 16, 2025 | $39.55 | $40.85 | $39.36 | $40.12 | 0 |
| May 19, 2025 – May 23, 2025 | $40.05 | $40.85 | $39.10 | $39.69 | 0 |
| May 26, 2025 – May 30, 2025 | $39.95 | $40.71 | $39.51 | $40.10 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $40.10 | $40.69 | $39.51 | $40.14 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $40.05 | $40.62 | $40.00 | $40.14 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $40.08 | $40.98 | $40.05 | $40.28 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $40.30 | $41.00 | $40.24 | $40.88 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $41.27 | $41.80 | $40.93 | $41.65 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $41.66 | $42.43 | $41.14 | $41.43 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $41.68 | $42.70 | $41.04 | $41.40 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $41.49 | $42.51 | $39.94 | $41.70 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $41.62 | $42.41 | $41.06 | $41.48 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $42.71 | $42.71 | $41.07 | $41.70 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $41.85 | $42.82 | $41.52 | $41.84 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $41.82 | $42.88 | $41.72 | $42.16 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $41.92 | $42.75 | $41.92 | $42.54 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $42.53 | $43.14 | $42.17 | $42.78 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $43.01 | $43.80 | $42.63 | $43.07 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $43.34 | $43.72 | $42.72 | $43.21 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $43.22 | $43.91 | $42.53 | $42.95 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $43.12 | $43.98 | $42.82 | $43.28 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $43.30 | $45.13 | $43.01 | $43.54 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $44.21 | $44.22 | $43.07 | $43.49 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $43.58 | $44.37 | $43.32 | $44.02 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $44.38 | $44.38 | $43.37 | $43.98 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $43.90 | $44.39 | $43.51 | $43.76 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $43.83 | $44.83 | $43.75 | $44.12 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $43.82 | $45.45 | $43.67 | $45.20 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $45.13 | $48.18 | $44.80 | $47.24 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $47.10 | $48.86 | $45.58 | $45.58 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $45.55 | $47.03 | $45.07 | $45.78 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $46.25 | $46.52 | $44.44 | $46.10 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $45.74 | $46.54 | $45.74 | $45.89 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $45.59 | $46.49 | $44.40 | $45.25 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $45.41 | $47.03 | $44.97 | $46.86 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $46.82 | $47.23 | $46.29 | $46.72 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $46.24 | $47.06 | $45.48 | $46.85 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $47.37 | $47.74 | $46.64 | $47.71 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $47.56 | $48.90 | $46.49 | $46.79 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $46.75 | $48.61 | $46.39 | $47.81 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $47.79 | $48.81 | $46.86 | $48.33 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $48.12 | $48.84 | $46.85 | $47.36 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $47.04 | $48.00 | $45.10 | $46.41 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $47.17 | $47.71 | $45.61 | $45.67 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $45.67 | $47.65 | $44.19 | $44.29 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $45.08 | $47.14 | $43.90 | $43.90 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $43.97 | $46.65 | $43.94 | $44.81 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $44.32 | $45.58 | $43.60 | $45.12 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $45.46 | $47.13 | $44.96 | $46.10 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $45.99 | $46.97 | $44.98 | $45.65 | 0 |
| Apr 27, 2026 – May 1, 2026 | $45.30 | $47.14 | $44.82 | $46.03 | 0 |
| May 4, 2026 – May 8, 2026 | $46.22 | $46.56 | $45.74 | $46.08 | 0 |
| May 11, 2026 – May 15, 2026 | $45.88 | $46.34 | $45.09 | $45.18 | 0 |
| May 18, 2026 – May 22, 2026 | $45.02 | $45.52 | $44.55 | $44.95 | 0 |
| May 25, 2026 – May 29, 2026 | $45.07 | $46.00 | $44.70 | $45.58 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $46.07 | $46.07 | $44.80 | $45.24 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $45.25 | $45.49 | $44.57 | $45.05 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $45.24 | $46.00 | $44.67 | $45.37 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $45.15 | $45.59 | $44.54 | $44.90 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $45.00 | $46.64 | $44.83 | $46.58 | 0 |