Counsel International Growth Series F
October 31, 2025
A diversified fund that seeks to provide long-term capital growth and to provide a reasonable rate of return by investing primarily in equity securities of companies located outside of North America. The fund takes an active approach to security selection and is growth driven. The fund may also invest in equity and fixed-income securities of issuers anywhere in the world depending upon prevailing market conditions.
Is this portfolio right for you?
- Provides access to long-term capital growth potential from equity investments outside of North America.
- Features a disciplined investment process that identifies companies that may be undervalued yet are growing faster than the market.
- Monthly distributions.
Neutral portfolio allocation1
Annualized performance (%)
| Period | 1 mth | 3 mths | 6 mths | 1 yr | 3 yr | 5 yr | 10 yr | Inception return |
|---|---|---|---|---|---|---|---|---|
| Series F | 2.3 | 5.5 | 11.2 | 15.1 | 16.1 | 7.6 | 7.3 | 10.1 |
Performance (%) calendar year returns
| Period | 2015 | 2016 | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 | YTD |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Series F | 20.3 | -3.3 | 23.4 | -3.5 | 14.3 | 12.4 | 8.8 | -17.0 | 13.0 | 12.5 | 14.3 |
Historical performance (%) Current value of $10,000
Period:
For the period 12/31/2008 through 10/31/2025 with $10,000 investment, The value of the investment would be $50,032
How the fund is invested2 as at Aug 31, 2025
Asset allocation (%)
| Asset allocation | (%) |
|---|---|
| International Equity | 94.4 |
| Cash and Equivalents | 4.1 |
| US Equity | 1.6 |
Geographic allocation (%)
| Geographic allocation | (%) |
|---|---|
| United Kingdom | 23.2 |
| Japan | 13.4 |
| Netherlands | 8.3 |
| China | 7.6 |
| Taiwan | 6.4 |
| Ireland | 5.8 |
| Italy | 5.0 |
| France | 4.9 |
| Finland | 4.7 |
| Other | 20.7 |
Sector allocation (%)
| Sector allocation | (%) |
|---|---|
| Financial Services | 24.2 |
| Technology | 22.8 |
| Industrial Services | 13.1 |
| Industrial Goods | 10.3 |
| Healthcare | 8.4 |
| Consumer Services | 5.1 |
| Basic Materials | 4.3 |
| Cash and Cash Equivalent | 4.1 |
| Energy | 2.5 |
| Other | 5.2 |
Top holdings
| Top equity holdings | (%) of NAV |
|---|---|
| Taiwan Semiconductor Manufactrg Co Ltd | 6.2 |
| Tencent Holdings Ltd | 4.7 |
| Aon PLC Cl A | 4.0 |
| BayCurrent Consulting Inc | 3.3 |
| Deutsche Boerse AG Cl N | 3.3 |
| FinecoBank Banca Fineco SpA | 3.1 |
| Hitachi Ltd | 3.1 |
| Compass Group PLC | 2.9 |
| Relx PLC | 2.8 |
| Sampo Oyj Cl A | 2.6 |
Why Invest with Counsel Portfolios
Our Portfolio Management team builds and maintains our portfolios based on in-depth analysis to align to a broad range of investor risk profiles. We take an unbiased approach when choosing our money managers by incorporating a proprietary and disciplined methodology for researching and selecting independent asset managers from across the globe. Each manager is monitored and held accountable to their mandate to help ensure our investors have the best chance at achieving their financial goals.
Performance chart
Period:
Chart Type:
* Must be between 1 and 50
Summary
For the period 12/31/2008 through 10/31/2025 with $10,000 investment
Total returns performance
400.32%
Last price
$35.70 CAD
as of market close 10/31/2025
Value of $10,000 investment
$50,032.29 CAD
Period:
Interval :
Export toCSV
| Effective date | Price ($) | Income | Capital gain | Return of capital | Total distribution |
|---|---|---|---|---|---|
| 11/25/2025 | 34.62 | - | - | - | - |
| 11/24/2025 | 34.41 | - | - | - | - |
| 11/21/2025 | 34.35 | - | - | - | - |
| 11/20/2025 | 33.97 | - | - | - | - |
| 11/19/2025 | 34.13 | - | - | - | - |
| 11/18/2025 | 34.26 | - | - | - | - |
| 11/17/2025 | 34.88 | - | - | - | - |
| 11/14/2025 | 35.10 | - | - | - | - |
| 11/13/2025 | 35.27 | - | - | - | - |
| 11/12/2025 | 35.62 | - | - | - | - |
| 11/11/2025 | 35.73 | - | - | - | - |
| 11/10/2025 | 35.49 | - | - | - | - |
| 11/07/2025 | 35.39 | - | - | - | - |
| 11/06/2025 | 35.49 | - | - | - | - |
| 11/05/2025 | 35.65 | - | - | - | - |
| 11/04/2025 | 35.65 | - | - | - | - |
| 11/03/2025 | 35.87 | - | - | - | - |
| 10/31/2025 | 35.70 | - | - | - | - |
| 10/30/2025 | 35.71 | - | - | - | - |
| 10/29/2025 | 35.74 | - | - | - | - |
| 10/28/2025 | 35.75 | - | - | - | - |
| 10/27/2025 | 36.23 | - | - | - | - |
| 10/24/2025 | 35.95 | 0.01 | - | - | 0.01 |
| 10/23/2025 | 35.70 | - | - | - | - |
| 10/22/2025 | 35.66 | - | - | - | - |
| 10/21/2025 | 35.78 | - | - | - | - |
| 10/20/2025 | 35.81 | - | - | - | - |
| 10/17/2025 | 35.56 | - | - | - | - |
| 10/16/2025 | 35.64 | - | - | - | - |
| 10/15/2025 | 35.71 | - | - | - | - |
| 10/14/2025 | 35.47 | - | - | - | - |
| 10/10/2025 | 34.99 | - | - | - | - |
| 10/09/2025 | 35.81 | - | - | - | - |
| 10/08/2025 | 35.75 | - | - | - | - |
| 10/07/2025 | 35.70 | - | - | - | - |
| 10/06/2025 | 35.87 | - | - | - | - |
| 10/03/2025 | 35.78 | - | - | - | - |
| 10/02/2025 | 35.46 | - | - | - | - |
| 10/01/2025 | 35.31 | - | - | - | - |
| 09/30/2025 | 34.90 | - | - | - | - |
| 09/29/2025 | 34.78 | - | - | - | - |
| 09/26/2025 | 34.70 | - | - | - | - |
| 09/25/2025 | 34.62 | - | - | - | - |
| 09/24/2025 | 34.86 | - | - | - | - |
| 09/23/2025 | 34.91 | - | - | - | - |
| 09/22/2025 | 34.97 | - | - | - | - |
| 09/19/2025 | 34.70 | - | - | - | - |
| 09/18/2025 | 35.06 | - | - | - | - |
| 09/17/2025 | 34.92 | - | - | - | - |
| 09/16/2025 | 34.93 | - | - | - | - |
| 09/15/2025 | 34.93 | - | - | - | - |
| 09/12/2025 | 35.07 | - | - | - | - |
| 09/11/2025 | 35.11 | - | - | - | - |
| 09/10/2025 | 34.85 | - | - | - | - |
| 09/09/2025 | 34.78 | - | - | - | - |
| 09/08/2025 | 34.73 | - | - | - | - |
| 09/05/2025 | 34.65 | - | - | - | - |
| 09/04/2025 | 34.30 | - | - | - | - |
| 09/03/2025 | 34.07 | - | - | - | - |
| 09/02/2025 | 33.90 | - | - | - | - |
| 08/29/2025 | 34.10 | - | - | - | - |
| 08/28/2025 | 34.33 | - | - | - | - |
| 08/27/2025 | 34.47 | - | - | - | - |
| 08/26/2025 | 34.59 | - | - | - | - |
| 08/25/2025 | 34.74 | - | - | - | - |
| 08/22/2025 | 34.90 | - | - | - | - |
| 08/21/2025 | 34.63 | - | - | - | - |
| 08/20/2025 | 34.70 | - | - | - | - |
| 08/19/2025 | 34.68 | - | - | - | - |
| 08/18/2025 | 34.40 | - | - | - | - |
| 08/15/2025 | 34.42 | - | - | - | - |
| 08/14/2025 | 34.28 | - | - | - | - |
| 08/13/2025 | 34.30 | - | - | - | - |
| 08/12/2025 | 34.14 | - | - | - | - |
| 08/11/2025 | 33.82 | - | - | - | - |
| 08/08/2025 | 33.85 | - | - | - | - |
| 08/07/2025 | 34.05 | - | - | - | - |
| 08/06/2025 | 33.78 | - | - | - | - |
| 08/05/2025 | 33.80 | - | - | - | - |
| 08/01/2025 | 33.52 | - | - | - | - |
| 07/31/2025 | 33.85 | - | - | - | - |
| 07/30/2025 | 34.14 | - | - | - | - |
| 07/29/2025 | 34.37 | - | - | - | - |
| 07/28/2025 | 34.28 | - | - | - | - |
| 07/25/2025 | 34.55 | 0.03 | - | - | 0.03 |
| 07/24/2025 | 34.57 | - | - | - | - |
| 07/23/2025 | 34.37 | - | - | - | - |
| 07/22/2025 | 33.94 | - | - | - | - |
| 07/21/2025 | 34.10 | - | - | - | - |
| 07/18/2025 | 34.15 | - | - | - | - |
| 07/17/2025 | 34.20 | - | - | - | - |
| 07/16/2025 | 33.84 | - | - | - | - |
| 07/15/2025 | 33.84 | - | - | - | - |
| 07/14/2025 | 33.93 | - | - | - | - |
| 07/11/2025 | 33.92 | - | - | - | - |
| 07/10/2025 | 34.21 | - | - | - | - |
| 07/09/2025 | 34.10 | - | - | - | - |
| 07/08/2025 | 34.01 | - | - | - | - |
| 07/07/2025 | 33.90 | - | - | - | - |
| 07/04/2025 | 33.79 | - | - | - | - |
| 07/03/2025 | 33.76 | - | - | - | - |
| 07/02/2025 | 33.84 | - | - | - | - |
| 06/30/2025 | 33.98 | - | - | - | - |
| 06/27/2025 | 34.26 | - | - | - | - |
| 06/26/2025 | 33.78 | - | - | - | - |
| 06/25/2025 | 33.80 | - | - | - | - |
| 06/24/2025 | 33.76 | - | - | - | - |
| 06/23/2025 | 33.49 | - | - | - | - |
| 06/20/2025 | 33.38 | 0.15 | - | - | 0.15 |
| 06/19/2025 | 33.41 | - | - | - | - |
| 06/18/2025 | 33.61 | - | - | - | - |
| 06/17/2025 | 33.56 | - | - | - | - |
| 06/16/2025 | 33.68 | - | - | - | - |
| 06/13/2025 | 33.62 | - | - | - | - |
| 06/12/2025 | 34.05 | - | - | - | - |
| 06/11/2025 | 34.14 | - | - | - | - |
| 06/10/2025 | 33.99 | - | - | - | - |
| 06/09/2025 | 33.89 | - | - | - | - |
| 06/06/2025 | 33.83 | - | - | - | - |
| 06/05/2025 | 33.68 | - | - | - | - |
| 06/04/2025 | 33.74 | - | - | - | - |
| 06/03/2025 | 33.62 | - | - | - | - |
| 06/02/2025 | 33.82 | - | - | - | - |
| 05/30/2025 | 33.61 | - | - | - | - |
| 05/29/2025 | 33.94 | - | - | - | - |
| 05/28/2025 | 33.93 | - | - | - | - |
| 05/27/2025 | 34.25 | - | - | - | - |
| 05/26/2025 | 33.95 | - | - | - | - |
| 05/23/2025 | 33.78 | 0.03 | - | - | 0.03 |
| 05/22/2025 | 33.94 | - | - | - | - |
| 05/21/2025 | 33.91 | - | - | - | - |
| 05/20/2025 | 34.18 | - | - | - | - |
| 05/16/2025 | 34.01 | - | - | - | - |
| 05/15/2025 | 33.88 | - | - | - | - |
| 05/14/2025 | 33.54 | - | - | - | - |
| 05/13/2025 | 33.41 | - | - | - | - |
| 05/12/2025 | 33.47 | - | - | - | - |
| 05/09/2025 | 33.26 | - | - | - | - |
| 05/08/2025 | 33.03 | - | - | - | - |
| 05/07/2025 | 32.98 | - | - | - | - |
| 05/06/2025 | 32.92 | - | - | - | - |
| 05/05/2025 | 32.96 | - | - | - | - |
| 05/02/2025 | 32.78 | - | - | - | - |
| 05/01/2025 | 32.35 | - | - | - | - |
| 04/30/2025 | 32.32 | - | - | - | - |
| 04/29/2025 | 32.28 | - | - | - | - |
| 04/28/2025 | 32.14 | - | - | - | - |
| 04/25/2025 | 32.16 | 0.03 | - | - | 0.03 |
| 04/24/2025 | 32.25 | - | - | - | - |
| 04/23/2025 | 32.10 | - | - | - | - |
| 04/22/2025 | 31.90 | - | - | - | - |
| 04/21/2025 | 31.42 | - | - | - | - |
| 04/17/2025 | 31.49 | - | - | - | - |
| 04/16/2025 | 31.30 | - | - | - | - |
| 04/15/2025 | 32.03 | - | - | - | - |
| 04/14/2025 | 31.55 | - | - | - | - |
| 04/11/2025 | 31.18 | - | - | - | - |
| 04/10/2025 | 30.40 | - | - | - | - |
| 04/09/2025 | 30.52 | - | - | - | - |
| 04/08/2025 | 29.72 | - | - | - | - |
| 04/07/2025 | 29.64 | - | - | - | - |
| 04/04/2025 | 30.70 | - | - | - | - |
| 04/03/2025 | 31.91 | - | - | - | - |
| 04/02/2025 | 32.86 | - | - | - | - |
| 04/01/2025 | 32.80 | - | - | - | - |
| 03/31/2025 | 32.86 | - | - | - | - |
| 03/28/2025 | 32.96 | - | - | - | - |
| 03/27/2025 | 33.18 | - | - | - | - |
| 03/26/2025 | 32.95 | - | - | - | - |
| 03/25/2025 | 33.20 | - | - | - | - |
| 03/24/2025 | 33.15 | - | - | - | - |
| 03/21/2025 | 33.22 | 0.01 | - | - | 0.01 |
| 03/20/2025 | 33.43 | - | - | - | - |
| 03/19/2025 | 33.59 | - | - | - | - |
| 03/18/2025 | 33.60 | - | - | - | - |
| 03/17/2025 | 33.57 | - | - | - | - |
| 03/14/2025 | 33.45 | - | - | - | - |
| 03/13/2025 | 33.08 | - | - | - | - |
| 03/12/2025 | 33.22 | - | - | - | - |
| 03/11/2025 | 33.09 | - | - | - | - |
| 03/10/2025 | 33.30 | - | - | - | - |
| 03/07/2025 | 33.89 | - | - | - | - |
| 03/06/2025 | 33.65 | - | - | - | - |
| 03/05/2025 | 33.80 | - | - | - | - |
| 03/04/2025 | 33.55 | - | - | - | - |
| 03/03/2025 | 33.62 | - | - | - | - |
| 02/28/2025 | 33.54 | - | - | - | - |
| 02/27/2025 | 33.38 | - | - | - | - |
| 02/26/2025 | 33.65 | - | - | - | - |
| 02/25/2025 | 33.55 | - | - | - | - |
| 02/24/2025 | 33.37 | - | - | - | - |
| 02/21/2025 | 33.60 | - | - | - | - |
| 02/20/2025 | 33.53 | - | - | - | - |
| 02/19/2025 | 33.68 | - | - | - | - |
| 02/18/2025 | 33.84 | - | - | - | - |
| 02/14/2025 | 33.59 | - | - | - | - |
| 02/13/2025 | 33.59 | - | - | - | - |
| 02/12/2025 | 33.29 | - | - | - | - |
| 02/11/2025 | 33.14 | - | - | - | - |
| 02/10/2025 | 33.04 | - | - | - | - |
| 02/07/2025 | 32.86 | - | - | - | - |
| 02/06/2025 | 33.25 | - | - | - | - |
| 02/05/2025 | 33.16 | - | - | - | - |
| 02/04/2025 | 32.90 | - | - | - | - |
| 02/03/2025 | 33.14 | - | - | - | - |
| 01/31/2025 | 33.29 | - | - | - | - |
| 01/30/2025 | 33.28 | - | - | - | - |
| 01/29/2025 | 32.71 | - | - | - | - |
| 01/28/2025 | 32.67 | - | - | - | - |
| 01/27/2025 | 32.55 | - | - | - | - |
| 01/24/2025 | 32.61 | - | - | - | - |
| 01/23/2025 | 32.59 | - | - | - | - |
| 01/22/2025 | 32.50 | - | - | - | - |
| 01/21/2025 | 32.30 | - | - | - | - |
| 01/20/2025 | 32.02 | - | - | - | - |
| 01/17/2025 | 32.06 | - | - | - | - |
| 01/16/2025 | 31.89 | - | - | - | - |
| 01/15/2025 | 31.35 | - | - | - | - |
| 01/14/2025 | 31.04 | - | - | - | - |
| 01/13/2025 | 30.97 | - | - | - | - |
| 01/10/2025 | 31.22 | - | - | - | - |
| 01/09/2025 | 31.56 | - | - | - | - |
| 01/08/2025 | 31.41 | - | - | - | - |
| 01/07/2025 | 31.47 | - | - | - | - |
| 01/06/2025 | 31.47 | - | - | - | - |
| 01/03/2025 | 31.55 | - | - | - | - |
| 01/02/2025 | 31.39 | - | - | - | - |
| 12/31/2024 | 31.49 | - | - | - | - |
| 12/30/2024 | 31.44 | - | - | - | - |
| 12/27/2024 | 31.75 | - | - | - | - |
| 12/24/2024 | 31.59 | - | - | - | - |
| 12/23/2024 | 31.54 | - | - | - | - |
| 12/20/2024 | 31.43 | - | - | - | - |
| 12/19/2024 | 31.41 | - | - | - | - |
| 12/18/2024 | 31.62 | - | - | - | - |
| 12/17/2024 | 32.00 | - | - | - | - |
| 12/16/2024 | 32.00 | - | - | - | - |
| 12/13/2024 | 31.96 | - | - | - | - |
| 12/12/2024 | 32.15 | - | - | - | - |
| 12/11/2024 | 32.11 | - | - | - | - |
| 12/10/2024 | 32.19 | - | - | - | - |
| 12/09/2024 | 32.62 | - | - | - | - |
| 12/06/2024 | 32.58 | - | - | - | - |
| 12/05/2024 | 32.35 | - | - | - | - |
| 12/04/2024 | 32.26 | - | - | - | - |
| 12/03/2024 | 32.17 | - | - | - | - |
| 12/02/2024 | 31.88 | - | - | - | - |
| 11/29/2024 | 31.60 | - | - | - | - |
| 11/28/2024 | 31.47 | - | - | - | - |
| 11/27/2024 | 31.44 | - | - | - | - |
| 11/26/2024 | 31.16 | - | - | - | - |
| 11/25/2024 | 31.14 | - | - | - | - |
| 11/22/2024 | 30.95 | - | - | - | - |
| 11/21/2024 | 30.69 | - | - | - | - |
| 11/20/2024 | 30.69 | - | - | - | - |
| 11/19/2024 | 30.79 | - | - | - | - |
| 11/18/2024 | 31.01 | - | - | - | - |
| 11/15/2024 | 31.01 | - | - | - | - |
| 11/14/2024 | 31.25 | - | - | - | - |
| 11/13/2024 | 31.09 | - | - | - | - |
| 11/12/2024 | 31.16 | - | - | - | - |
| 11/11/2024 | 31.75 | - | - | - | - |
| 11/08/2024 | 31.65 | - | - | - | - |
| 11/07/2024 | 31.58 | - | - | - | - |
| 11/06/2024 | 31.56 | - | - | - | - |
| 11/05/2024 | 31.56 | - | - | - | - |
| 11/04/2024 | 31.33 | - | - | - | - |
| 11/01/2024 | 31.40 | - | - | - | - |
| 10/31/2024 | 31.26 | - | - | - | - |
| 10/30/2024 | 31.57 | - | - | - | - |
| 10/29/2024 | 31.86 | - | - | - | - |
| 10/28/2024 | 31.88 | - | - | - | - |
| 10/25/2024 | 31.66 | 0.01 | - | - | 0.01 |
| 10/24/2024 | 31.60 | - | - | - | - |
| 10/23/2024 | 31.54 | - | - | - | - |
| 10/22/2024 | 31.67 | - | - | - | - |
| 10/21/2024 | 31.90 | - | - | - | - |
| 10/18/2024 | 32.21 | - | - | - | - |
| 10/17/2024 | 32.06 | - | - | - | - |
| 10/16/2024 | 31.88 | - | - | - | - |
| 10/15/2024 | 31.86 | - | - | - | - |
| 10/11/2024 | 32.06 | - | - | - | - |
| 10/10/2024 | 31.85 | - | - | - | - |
| 10/09/2024 | 31.91 | - | - | - | - |
| 10/08/2024 | 31.69 | - | - | - | - |
| 10/07/2024 | 31.66 | - | - | - | - |
| 10/04/2024 | 31.51 | - | - | - | - |
| 10/03/2024 | 31.53 | - | - | - | - |
| 10/02/2024 | 31.71 | - | - | - | - |
| 10/01/2024 | 31.72 | - | - | - | - |
| 09/30/2024 | 31.96 | - | - | - | - |
| 09/27/2024 | 32.45 | - | - | - | - |
| 09/26/2024 | 32.21 | - | - | - | - |
| 09/25/2024 | 31.77 | - | - | - | - |
| 09/24/2024 | 31.80 | - | - | - | - |
| 09/23/2024 | 31.65 | - | - | - | - |
| 09/20/2024 | 31.76 | 0.01 | - | - | 0.01 |
| 09/19/2024 | 32.03 | - | - | - | - |
| 09/18/2024 | 31.75 | - | - | - | - |
| 09/17/2024 | 31.89 | - | - | - | - |
| 09/16/2024 | 31.81 | - | - | - | - |
| 09/13/2024 | 31.70 | - | - | - | - |
| 09/12/2024 | 31.66 | - | - | - | - |
| 09/11/2024 | 31.25 | - | - | - | - |
| 09/10/2024 | 31.21 | - | - | - | - |
| 09/09/2024 | 31.24 | - | - | - | - |
| 09/06/2024 | 31.03 | - | - | - | - |
| 09/05/2024 | 31.21 | - | - | - | - |
| 09/04/2024 | 31.29 | - | - | - | - |
| 09/03/2024 | 31.45 | - | - | - | - |
| 08/30/2024 | 31.70 | - | - | - | - |
| 08/29/2024 | 31.68 | - | - | - | - |
| 08/28/2024 | 31.46 | - | - | - | - |
| 08/27/2024 | 31.43 | - | - | - | - |
| 08/26/2024 | 31.36 | - | - | - | - |
| 08/23/2024 | 31.54 | - | - | - | - |
| 08/22/2024 | 31.38 | - | - | - | - |
| 08/21/2024 | 31.54 | - | - | - | - |
| 08/20/2024 | 31.48 | - | - | - | - |
| 08/19/2024 | 31.55 | - | - | - | - |
| 08/16/2024 | 31.36 | - | - | - | - |
| 08/15/2024 | 31.26 | - | - | - | - |
| 08/14/2024 | 30.85 | - | - | - | - |
| 08/13/2024 | 30.77 | - | - | - | - |
| 08/12/2024 | 30.46 | - | - | - | - |
| 08/09/2024 | 30.40 | - | - | - | - |
| 08/08/2024 | 30.25 | - | - | - | - |
| 08/07/2024 | 29.80 | - | - | - | - |
| 08/06/2024 | 29.68 | - | - | - | - |
| 08/02/2024 | 30.55 | - | - | - | - |
| 08/01/2024 | 30.90 | - | - | - | - |
| 07/31/2024 | 31.34 | - | - | - | - |
| 07/30/2024 | 30.99 | - | - | - | - |
| 07/29/2024 | 30.91 | - | - | - | - |
| 07/26/2024 | 30.91 | 0.04 | - | - | 0.04 |
| 07/25/2024 | 30.39 | - | - | - | - |
| 07/24/2024 | 30.51 | - | - | - | - |
| 07/23/2024 | 30.82 | - | - | - | - |
| 07/22/2024 | 30.74 | - | - | - | - |
| 07/19/2024 | 30.52 | - | - | - | - |
| 07/18/2024 | 30.74 | - | - | - | - |
| 07/17/2024 | 30.93 | - | - | - | - |
| 07/16/2024 | 31.02 | - | - | - | - |
| 07/15/2024 | 30.94 | - | - | - | - |
| 07/12/2024 | 30.99 | - | - | - | - |
| 07/11/2024 | 30.61 | - | - | - | - |
| 07/10/2024 | 30.46 | - | - | - | - |
| 07/09/2024 | 30.13 | - | - | - | - |
| 07/08/2024 | 30.26 | - | - | - | - |
| 07/05/2024 | 30.30 | - | - | - | - |
| 07/04/2024 | 30.24 | - | - | - | - |
| 07/03/2024 | 30.05 | - | - | - | - |
| 07/02/2024 | 29.93 | - | - | - | - |
| 06/28/2024 | 29.75 | - | - | - | - |
| 06/27/2024 | 29.88 | - | - | - | - |
| 06/26/2024 | 29.85 | - | - | - | - |
| 06/25/2024 | 29.95 | - | - | - | - |
| 06/24/2024 | 29.90 | - | - | - | - |
| 06/21/2024 | 29.82 | 0.13 | - | - | 0.13 |
| 06/20/2024 | 30.08 | - | - | - | - |
| 06/19/2024 | 30.02 | - | - | - | - |
| 06/18/2024 | 29.98 | - | - | - | - |
| 06/17/2024 | 29.89 | - | - | - | - |
| 06/14/2024 | 29.74 | - | - | - | - |
| 06/13/2024 | 29.98 | - | - | - | - |
| 06/12/2024 | 30.25 | - | - | - | - |
| 06/11/2024 | 29.88 | - | - | - | - |
| 06/10/2024 | 30.01 | - | - | - | - |
| 06/07/2024 | 30.08 | - | - | - | - |
| 06/06/2024 | 30.13 | - | - | - | - |
| 06/05/2024 | 30.04 | - | - | - | - |
| 06/04/2024 | 29.62 | - | - | - | - |
| 06/03/2024 | 29.65 | - | - | - | - |
| 05/31/2024 | 29.52 | - | - | - | - |
| 05/30/2024 | 29.38 | - | - | - | - |
| 05/29/2024 | 29.39 | - | - | - | - |
| 05/28/2024 | 29.71 | - | - | - | - |
| 05/27/2024 | 29.87 | - | - | - | - |
| 05/24/2024 | 29.82 | 0.06 | - | - | 0.06 |
| 05/23/2024 | 29.84 | - | - | - | - |
| 05/22/2024 | 29.92 | - | - | - | - |
| 05/21/2024 | 29.97 | - | - | - | - |
| 05/17/2024 | 29.90 | - | - | - | - |
| 05/16/2024 | 30.00 | - | - | - | - |
| 05/15/2024 | 30.03 | - | - | - | - |
| 05/14/2024 | 29.84 | - | - | - | - |
| 05/13/2024 | 29.85 | - | - | - | - |
| 05/10/2024 | 29.83 | - | - | - | - |
| 05/09/2024 | 29.71 | - | - | - | - |
| 05/08/2024 | 29.67 | - | - | - | - |
| 05/07/2024 | 29.68 | - | - | - | - |
| 05/06/2024 | 29.44 | - | - | - | - |
| 05/03/2024 | 29.24 | - | - | - | - |
| 05/02/2024 | 28.95 | - | - | - | - |
| 05/01/2024 | 28.94 | - | - | - | - |
| 04/30/2024 | 28.99 | - | - | - | - |
| 04/29/2024 | 29.12 | - | - | - | - |
| 04/26/2024 | 29.04 | - | - | - | - |
| 04/25/2024 | 28.99 | - | - | - | - |
| 04/24/2024 | 29.24 | - | - | - | - |
| 04/23/2024 | 29.39 | - | - | - | - |
| 04/22/2024 | 29.06 | - | - | - | - |
| 04/19/2024 | 28.93 | 0.05 | - | - | 0.05 |
| 04/18/2024 | 29.28 | - | - | - | - |
| 04/17/2024 | 29.31 | - | - | - | - |
| 04/16/2024 | 29.37 | - | - | - | - |
| 04/15/2024 | 29.45 | - | - | - | - |
| 04/12/2024 | 29.56 | - | - | - | - |
| 04/11/2024 | 29.77 | - | - | - | - |
| 04/10/2024 | 29.74 | - | - | - | - |
| 04/09/2024 | 29.80 | - | - | - | - |
| 04/08/2024 | 29.75 | - | - | - | - |
| 04/05/2024 | 29.72 | - | - | - | - |
| 04/04/2024 | 29.43 | - | - | - | - |
| 04/03/2024 | 29.64 | - | - | - | - |
| 04/02/2024 | 29.60 | - | - | - | - |
| 04/01/2024 | 29.71 | - | - | - | - |
| 03/28/2024 | 29.76 | - | - | - | - |
| 03/27/2024 | 29.89 | - | - | - | - |
| 03/26/2024 | 29.82 | - | - | - | - |
| 03/25/2024 | 29.82 | - | - | - | - |
| 03/22/2024 | 29.89 | - | - | - | - |
| 03/21/2024 | 29.81 | - | - | - | - |
| 03/20/2024 | 29.72 | - | - | - | - |
| 03/19/2024 | 29.52 | - | - | - | - |
| 03/18/2024 | 29.49 | - | - | - | - |
| 03/15/2024 | 29.50 | - | - | - | - |
| 03/14/2024 | 29.67 | - | - | - | - |
| 03/13/2024 | 29.62 | - | - | - | - |
| 03/12/2024 | 29.69 | - | - | - | - |
| 03/11/2024 | 29.41 | - | - | - | - |
| 03/08/2024 | 29.52 | - | - | - | - |
| 03/07/2024 | 29.47 | - | - | - | - |
| 03/06/2024 | 29.25 | - | - | - | - |
| 03/05/2024 | 29.16 | - | - | - | - |
| 03/04/2024 | 29.30 | - | - | - | - |
| 03/01/2024 | 29.21 | - | - | - | - |
| 02/29/2024 | 28.95 | - | - | - | - |
| 02/28/2024 | 28.97 | - | - | - | - |
| 02/27/2024 | 29.03 | - | - | - | - |
| 02/26/2024 | 29.10 | - | - | - | - |
| 02/23/2024 | 29.09 | - | - | - | - |
| 02/22/2024 | 29.02 | - | - | - | - |
| 02/21/2024 | 28.81 | - | - | - | - |
| 02/20/2024 | 28.98 | - | - | - | - |
| 02/16/2024 | 28.75 | - | - | - | - |
| 02/15/2024 | 28.43 | - | - | - | - |
| 02/14/2024 | 28.25 | - | - | - | - |
| 02/13/2024 | 28.15 | - | - | - | - |
| 02/12/2024 | 28.25 | - | - | - | - |
| 02/09/2024 | 28.25 | - | - | - | - |
| 02/08/2024 | 28.11 | - | - | - | - |
| 02/07/2024 | 28.05 | - | - | - | - |
| 02/06/2024 | 28.13 | - | - | - | - |
| 02/05/2024 | 28.05 | - | - | - | - |
| 02/02/2024 | 28.08 | - | - | - | - |
| 02/01/2024 | 28.26 | - | - | - | - |
| 01/31/2024 | 28.10 | - | - | - | - |
| 01/30/2024 | 28.20 | - | - | - | - |
| 01/29/2024 | 28.25 | - | - | - | - |
| 01/26/2024 | 28.25 | - | - | - | - |
| 01/25/2024 | 28.13 | - | - | - | - |
| 01/24/2024 | 28.22 | - | - | - | - |
| 01/23/2024 | 27.94 | - | - | - | - |
| 01/22/2024 | 28.16 | - | - | - | - |
| 01/19/2024 | 28.06 | - | - | - | - |
| 01/18/2024 | 28.13 | - | - | - | - |
| 01/17/2024 | 27.91 | - | - | - | - |
| 01/16/2024 | 28.13 | - | - | - | - |
| 01/15/2024 | 28.38 | - | - | - | - |
| 01/12/2024 | 28.40 | - | - | - | - |
| 01/11/2024 | 28.20 | - | - | - | - |
| 01/10/2024 | 28.13 | - | - | - | - |
| 01/09/2024 | 28.11 | - | - | - | - |
| 01/08/2024 | 28.26 | - | - | - | - |
| 01/05/2024 | 28.01 | - | - | - | - |
| 01/04/2024 | 28.09 | - | - | - | - |
| 01/03/2024 | 27.93 | - | - | - | - |
| 01/02/2024 | 28.16 | - | - | - | - |
| 12/29/2023 | 28.26 | - | - | - | - |
| 12/28/2023 | 28.23 | - | - | - | - |
| 12/27/2023 | 28.25 | - | - | - | - |
| 12/22/2023 | 28.02 | 0.01 | - | - | 0.01 |
| 12/21/2023 | 28.02 | - | - | - | - |
| 12/20/2023 | 27.90 | - | - | - | - |
| 12/19/2023 | 28.07 | - | - | - | - |
| 12/18/2023 | 27.98 | - | - | - | - |
| 12/15/2023 | 27.89 | - | - | - | - |
| 12/14/2023 | 28.15 | - | - | - | - |
| 12/13/2023 | 28.14 | - | - | - | - |
| 12/12/2023 | 28.02 | - | - | - | - |
| 12/11/2023 | 27.97 | - | - | - | - |
| 12/08/2023 | 27.86 | - | - | - | - |
| 12/07/2023 | 27.74 | - | - | - | - |
| 12/06/2023 | 27.58 | - | - | - | - |
| 12/05/2023 | 27.58 | - | - | - | - |
| 12/04/2023 | 27.54 | - | - | - | - |
| 12/01/2023 | 27.55 | - | - | - | - |
| 11/30/2023 | 27.48 | - | - | - | - |
| 11/29/2023 | 27.53 | - | - | - | - |
| 11/28/2023 | 27.48 | - | - | - | - |
| 11/27/2023 | 27.58 | - | - | - | - |
| 11/24/2023 | 27.65 | - | - | - | - |
| 11/23/2023 | 27.66 | - | - | - | - |
| 11/22/2023 | 27.52 | - | - | - | - |
| 11/21/2023 | 27.54 | - | - | - | - |
| 11/20/2023 | 27.66 | - | - | - | - |
| 11/17/2023 | 27.59 | - | - | - | - |
| 11/16/2023 | 27.41 | - | - | - | - |
| 11/15/2023 | 27.36 | - | - | - | - |
| 11/14/2023 | 27.31 | - | - | - | - |
| 11/13/2023 | 26.94 | - | - | - | - |
| 11/10/2023 | 26.90 | - | - | - | - |
| 11/09/2023 | 26.72 | - | - | - | - |
| 11/08/2023 | 26.58 | - | - | - | - |
| 11/07/2023 | 26.40 | - | - | - | - |
| 11/06/2023 | 26.35 | - | - | - | - |
| 11/03/2023 | 26.32 | - | - | - | - |
| 11/02/2023 | 26.32 | - | - | - | - |
| 11/01/2023 | 26.08 | - | - | - | - |
| 10/31/2023 | 25.87 | - | - | - | - |
| 10/30/2023 | 25.68 | - | - | - | - |
| 10/27/2023 | 25.51 | - | - | - | - |
| 10/26/2023 | 25.54 | - | - | - | - |
| 10/25/2023 | 25.63 | - | - | - | - |
| 10/24/2023 | 25.68 | - | - | - | - |
| 10/23/2023 | 25.71 | - | - | - | - |
| 10/20/2023 | 25.65 | 0.05 | - | - | 0.05 |
| 10/19/2023 | 25.90 | - | - | - | - |
| 10/18/2023 | 26.06 | - | - | - | - |
| 10/17/2023 | 26.36 | - | - | - | - |
| 10/16/2023 | 26.23 | - | - | - | - |
| 10/13/2023 | 26.29 | - | - | - | - |
| 10/12/2023 | 26.57 | - | - | - | - |
| 10/11/2023 | 26.56 | - | - | - | - |
| 10/10/2023 | 26.52 | - | - | - | - |
| 10/06/2023 | 26.34 | - | - | - | - |
| 10/05/2023 | 26.12 | - | - | - | - |
| 10/04/2023 | 26.01 | - | - | - | - |
| 10/03/2023 | 25.74 | - | - | - | - |
| 10/02/2023 | 25.92 | - | - | - | - |
| 09/29/2023 | 26.10 | - | - | - | - |
| 09/28/2023 | 26.02 | - | - | - | - |
| 09/27/2023 | 25.79 | - | - | - | - |
| 09/26/2023 | 25.86 | - | - | - | - |
| 09/25/2023 | 25.98 | - | - | - | - |
| 09/22/2023 | 26.14 | 0.03 | - | - | 0.03 |
| 09/21/2023 | 26.16 | - | - | - | - |
| 09/20/2023 | 26.53 | - | - | - | - |
| 09/19/2023 | 26.52 | - | - | - | - |
| 09/18/2023 | 26.71 | - | - | - | - |
| 09/15/2023 | 26.89 | - | - | - | - |
| 09/14/2023 | 26.85 | - | - | - | - |
| 09/13/2023 | 26.72 | - | - | - | - |
| 09/12/2023 | 26.74 | - | - | - | - |
| 09/11/2023 | 26.82 | - | - | - | - |
| 09/08/2023 | 26.86 | - | - | - | - |
| 09/07/2023 | 26.91 | - | - | - | - |
| 09/06/2023 | 26.88 | - | - | - | - |
| 09/05/2023 | 26.94 | - | - | - | - |
| 09/01/2023 | 27.12 | - | - | - | - |
| 08/31/2023 | 27.03 | - | - | - | - |
| 08/30/2023 | 27.20 | - | - | - | - |
| 08/29/2023 | 27.24 | - | - | - | - |
| 08/28/2023 | 26.93 | - | - | - | - |
| 08/25/2023 | 26.70 | - | - | - | - |
| 08/24/2023 | 26.60 | - | - | - | - |
| 08/23/2023 | 26.77 | - | - | - | - |
| 08/22/2023 | 26.54 | - | - | - | - |
| 08/21/2023 | 26.53 | - | - | - | - |
| 08/18/2023 | 26.53 | - | - | - | - |
| 08/17/2023 | 26.61 | - | - | - | - |
| 08/16/2023 | 26.92 | - | - | - | - |
| 08/15/2023 | 27.00 | - | - | - | - |
| 08/14/2023 | 27.24 | - | - | - | - |
| 08/11/2023 | 27.25 | - | - | - | - |
| 08/10/2023 | 27.45 | - | - | - | - |
| 08/09/2023 | 27.35 | - | - | - | - |
| 08/08/2023 | 27.18 | - | - | - | - |
| 08/04/2023 | 27.04 | - | - | - | - |
| 08/03/2023 | 26.93 | - | - | - | - |
| 08/02/2023 | 27.08 | - | - | - | - |
| 08/01/2023 | 27.41 | - | - | - | - |
| 07/31/2023 | 27.37 | - | - | - | - |
| 07/28/2023 | 27.46 | - | - | - | - |
| 07/27/2023 | 27.31 | - | - | - | - |
| 07/26/2023 | 27.31 | - | - | - | - |
| 07/25/2023 | 27.27 | - | - | - | - |
| 07/24/2023 | 27.25 | - | - | - | - |
| 07/21/2023 | 27.42 | 0.04 | - | - | 0.04 |
| 07/20/2023 | 27.24 | - | - | - | - |
| 07/19/2023 | 27.31 | - | - | - | - |
| 07/18/2023 | 27.35 | - | - | - | - |
| 07/17/2023 | 27.34 | - | - | - | - |
| 07/14/2023 | 27.45 | - | - | - | - |
| 07/13/2023 | 27.17 | - | - | - | - |
| 07/12/2023 | 26.95 | - | - | - | - |
| 07/11/2023 | 26.62 | - | - | - | - |
| 07/10/2023 | 26.60 | - | - | - | - |
| 07/07/2023 | 26.43 | - | - | - | - |
| 07/06/2023 | 26.55 | - | - | - | - |
| 07/05/2023 | 26.81 | - | - | - | - |
| 07/04/2023 | 26.94 | - | - | - | - |
| 06/30/2023 | 27.05 | - | - | - | - |
| 06/29/2023 | 26.83 | - | - | - | - |
| 06/28/2023 | 26.91 | - | - | - | - |
| 06/27/2023 | 26.75 | - | - | - | - |
| 06/26/2023 | 26.57 | - | - | - | - |
| 06/23/2023 | 26.71 | 0.11 | - | - | 0.11 |
| 06/22/2023 | 26.98 | - | - | - | - |
| 06/21/2023 | 27.03 | - | - | - | - |
| 06/20/2023 | 27.18 | - | - | - | - |
| 06/19/2023 | 27.26 | - | - | - | - |
| 06/16/2023 | 27.53 | - | - | - | - |
| 06/15/2023 | 27.54 | - | - | - | - |
| 06/14/2023 | 27.42 | - | - | - | - |
| 06/13/2023 | 27.27 | - | - | - | - |
| 06/12/2023 | 27.17 | - | - | - | - |
| 06/09/2023 | 26.94 | - | - | - | - |
| 06/08/2023 | 27.04 | - | - | - | - |
| 06/07/2023 | 26.87 | - | - | - | - |
| 06/06/2023 | 26.99 | - | - | - | - |
| 06/05/2023 | 26.96 | - | - | - | - |
| 06/02/2023 | 27.05 | - | - | - | - |
| 06/01/2023 | 26.87 | - | - | - | - |
| 05/31/2023 | 26.71 | - | - | - | - |
| 05/30/2023 | 27.00 | - | - | - | - |
| 05/29/2023 | 27.04 | - | - | - | - |
| 05/26/2023 | 27.18 | 0.08 | - | - | 0.08 |
| 05/25/2023 | 27.03 | - | - | - | - |
| 05/24/2023 | 27.00 | - | - | - | - |
| 05/23/2023 | 27.08 | - | - | - | - |
| 05/19/2023 | 27.42 | - | - | - | - |
| 05/18/2023 | 27.25 | - | - | - | - |
| 05/17/2023 | 27.16 | - | - | - | - |
| 05/16/2023 | 27.22 | - | - | - | - |
| 05/15/2023 | 27.29 | - | - | - | - |
| 05/12/2023 | 27.32 | - | - | - | - |
| 05/11/2023 | 27.17 | - | - | - | - |
| 05/10/2023 | 27.05 | - | - | - | - |
| 05/09/2023 | 27.10 | - | - | - | - |
| 05/08/2023 | 27.20 | - | - | - | - |
| 05/05/2023 | 27.19 | - | - | - | - |
| 05/04/2023 | 27.21 | - | - | - | - |
| 05/03/2023 | 27.52 | - | - | - | - |
| 05/02/2023 | 27.44 | - | - | - | - |
| 05/01/2023 | 27.57 | - | - | - | - |
| 04/28/2023 | 27.67 | - | - | - | - |
| 04/27/2023 | 27.70 | - | - | - | - |
| 04/26/2023 | 27.44 | - | - | - | - |
| 04/25/2023 | 27.63 | - | - | - | - |
| 04/24/2023 | 27.86 | - | - | - | - |
| 04/21/2023 | 27.77 | 0.02 | - | - | 0.02 |
| 04/20/2023 | 27.48 | - | - | - | - |
| 04/19/2023 | 27.37 | - | - | - | - |
| 04/18/2023 | 27.37 | - | - | - | - |
| 04/17/2023 | 27.25 | - | - | - | - |
| 04/14/2023 | 27.29 | - | - | - | - |
| 04/13/2023 | 27.33 | - | - | - | - |
| 04/12/2023 | 27.20 | - | - | - | - |
| 04/11/2023 | 27.05 | - | - | - | - |
| 04/10/2023 | 27.02 | - | - | - | - |
| 04/06/2023 | 27.08 | - | - | - | - |
| 04/05/2023 | 26.88 | - | - | - | - |
| 04/04/2023 | 26.98 | - | - | - | - |
| 04/03/2023 | 26.87 | - | - | - | - |
| 03/31/2023 | 27.03 | - | - | - | - |
| 03/30/2023 | 27.02 | - | - | - | - |
| 03/29/2023 | 26.80 | - | - | - | - |
| 03/28/2023 | 26.65 | - | - | - | - |
| 03/27/2023 | 26.71 | - | - | - | - |
| 03/24/2023 | 26.69 | - | - | - | - |
| 03/23/2023 | 26.78 | - | - | - | - |
| 03/22/2023 | 26.72 | - | - | - | - |
| 03/21/2023 | 26.63 | - | - | - | - |
| 03/20/2023 | 26.19 | - | - | - | - |
| 03/17/2023 | 25.97 | - | - | - | - |
| 03/16/2023 | 26.12 | - | - | - | - |
| 03/15/2023 | 25.77 | - | - | - | - |
| 03/14/2023 | 26.31 | - | - | - | - |
| 03/13/2023 | 26.16 | - | - | - | - |
| 03/10/2023 | 26.43 | - | - | - | - |
| 03/09/2023 | 26.56 | - | - | - | - |
| 03/08/2023 | 26.61 | - | - | - | - |
| 03/07/2023 | 26.59 | - | - | - | - |
| 03/06/2023 | 26.82 | - | - | - | - |
| 03/03/2023 | 26.83 | - | - | - | - |
| 03/02/2023 | 26.57 | - | - | - | - |
| 03/01/2023 | 26.53 | - | - | - | - |
| 02/28/2023 | 26.55 | - | - | - | - |
| 02/27/2023 | 26.66 | - | - | - | - |
| 02/24/2023 | 26.42 | - | - | - | - |
| 02/23/2023 | 26.62 | - | - | - | - |
| 02/22/2023 | 26.61 | - | - | - | - |
| 02/21/2023 | 26.72 | - | - | - | - |
| 02/17/2023 | 26.81 | - | - | - | - |
| 02/16/2023 | 26.84 | - | - | - | - |
| 02/15/2023 | 26.78 | - | - | - | - |
| 02/14/2023 | 26.64 | - | - | - | - |
| 02/13/2023 | 26.64 | - | - | - | - |
| 02/10/2023 | 26.33 | - | - | - | - |
| 02/09/2023 | 26.73 | - | - | - | - |
| 02/08/2023 | 26.62 | - | - | - | - |
| 02/07/2023 | 26.69 | - | - | - | - |
| 02/06/2023 | 26.71 | - | - | - | - |
| 02/03/2023 | 26.92 | - | - | - | - |
| 02/02/2023 | 26.89 | - | - | - | - |
| 02/01/2023 | 26.71 | - | - | - | - |
| 01/31/2023 | 26.41 | - | - | - | - |
| 01/30/2023 | 26.58 | - | - | - | - |
| 01/27/2023 | 26.51 | - | - | - | - |
| 01/26/2023 | 26.51 | - | - | - | - |
| 01/25/2023 | 26.54 | - | - | - | - |
| 01/24/2023 | 26.57 | - | - | - | - |
| 01/23/2023 | 26.62 | - | - | - | - |
| 01/20/2023 | 26.59 | 0.02 | - | - | 0.02 |
| 01/19/2023 | 26.55 | - | - | - | - |
| 01/18/2023 | 26.67 | - | - | - | - |
| 01/17/2023 | 26.50 | - | - | - | - |
| 01/16/2023 | 26.47 | - | - | - | - |
| 01/13/2023 | 26.47 | - | - | - | - |
| 01/12/2023 | 26.29 | - | - | - | - |
| 01/11/2023 | 26.16 | - | - | - | - |
| 01/10/2023 | 26.07 | - | - | - | - |
| 01/09/2023 | 25.96 | - | - | - | - |
| 01/06/2023 | 25.83 | - | - | - | - |
| 01/05/2023 | 25.53 | - | - | - | - |
| 01/04/2023 | 25.64 | - | - | - | - |
| 01/03/2023 | 25.68 | - | - | - | - |
| 12/30/2022 | 25.35 | - | - | - | - |
| 12/29/2022 | 25.59 | - | - | - | - |
| 12/28/2022 | 25.37 | - | - | - | - |
| 12/23/2022 | 25.50 | 0.02 | - | - | 0.02 |
| 12/22/2022 | 25.55 | - | - | - | - |
| 12/21/2022 | 25.65 | - | - | - | - |
| 12/20/2022 | 25.43 | - | - | - | - |
| 12/19/2022 | 25.49 | - | - | - | - |
| 12/16/2022 | 25.67 | - | - | - | - |
| 12/15/2022 | 25.87 | - | - | - | - |
| 12/14/2022 | 26.23 | - | - | - | - |
| 12/13/2022 | 26.25 | - | - | - | - |
| 12/12/2022 | 26.07 | - | - | - | - |
| 12/09/2022 | 26.08 | - | - | - | - |
| 12/08/2022 | 25.87 | - | - | - | - |
| 12/07/2022 | 25.87 | - | - | - | - |
| 12/06/2022 | 25.92 | - | - | - | - |
| 12/05/2022 | 26.01 | - | - | - | - |
| 12/02/2022 | 26.05 | - | - | - | - |
| 12/01/2022 | 26.03 | - | - | - | - |
| 11/30/2022 | 25.86 | - | - | - | - |
| 11/29/2022 | 25.53 | - | - | - | - |
| 11/28/2022 | 25.40 | - | - | - | - |
| 11/25/2022 | 25.62 | - | - | - | - |
| 11/24/2022 | 25.54 | - | - | - | - |
| 11/23/2022 | 25.42 | - | - | - | - |
| 11/22/2022 | 25.20 | - | - | - | - |
| 11/21/2022 | 25.02 | - | - | - | - |
| 11/18/2022 | 25.04 | - | - | - | - |
| 11/17/2022 | 24.88 | - | - | - | - |
| 11/16/2022 | 25.01 | - | - | - | - |
| 11/15/2022 | 24.91 | - | - | - | - |
| 11/14/2022 | 24.74 | - | - | - | - |
| 11/11/2022 | 24.84 | - | - | - | - |
| 11/10/2022 | 24.75 | - | - | - | - |
| 11/09/2022 | 23.86 | - | - | - | - |
| 11/08/2022 | 23.93 | - | - | - | - |
| 11/07/2022 | 23.77 | - | - | - | - |
| 11/04/2022 | 23.50 | - | - | - | - |
| 11/03/2022 | 23.33 | - | - | - | - |
| 11/02/2022 | 23.50 | - | - | - | - |
| 11/01/2022 | 23.61 | - | - | - | - |
| 10/31/2022 | 23.54 | - | - | - | - |
| 10/28/2022 | 23.78 | - | - | - | - |
| 10/27/2022 | 23.50 | - | - | - | - |
| 10/26/2022 | 23.73 | - | - | - | - |
| 10/25/2022 | 23.46 | - | - | - | - |
| 10/24/2022 | 23.13 | - | - | - | - |
| 10/21/2022 | 22.94 | 0.01 | - | - | 0.01 |
| 10/20/2022 | 22.81 | - | - | - | - |
| 10/19/2022 | 23.04 | - | - | - | - |
| 10/18/2022 | 23.26 | - | - | - | - |
| 10/17/2022 | 23.02 | - | - | - | - |
| 10/14/2022 | 22.71 | - | - | - | - |
| 10/13/2022 | 22.82 | - | - | - | - |
| 10/12/2022 | 22.64 | - | - | - | - |
| 10/11/2022 | 22.66 | - | - | - | - |
| 10/07/2022 | 22.83 | - | - | - | - |
| 10/06/2022 | 23.35 | - | - | - | - |
| 10/05/2022 | 23.59 | - | - | - | - |
| 10/04/2022 | 23.58 | - | - | - | - |
| 10/03/2022 | 22.87 | - | - | - | - |
| 09/30/2022 | 22.74 | - | - | - | - |
| 09/29/2022 | 22.52 | - | - | - | - |
| 09/28/2022 | 22.62 | - | - | - | - |
| 09/27/2022 | 22.36 | - | - | - | - |
| 09/26/2022 | 22.36 | - | - | - | - |
| 09/23/2022 | 22.34 | - | - | - | - |
| 09/22/2022 | 22.77 | - | - | - | - |
| 09/21/2022 | 22.94 | - | - | - | - |
| 09/20/2022 | 23.08 | - | - | - | - |
| 09/19/2022 | 23.24 | - | - | - | - |
| 09/16/2022 | 23.22 | - | - | - | - |
| 09/15/2022 | 23.30 | - | - | - | - |
| 09/14/2022 | 23.40 | - | - | - | - |
| 09/13/2022 | 23.40 | - | - | - | - |
| 09/12/2022 | 23.79 | - | - | - | - |
| 09/09/2022 | 23.48 | - | - | - | - |
| 09/08/2022 | 23.24 | - | - | - | - |
| 09/07/2022 | 23.22 | - | - | - | - |
| 09/06/2022 | 23.02 | - | - | - | - |
| 09/02/2022 | 23.08 | - | - | - | - |
| 09/01/2022 | 23.13 | - | - | - | - |
| 08/31/2022 | 23.42 | - | - | - | - |
| 08/30/2022 | 23.52 | - | - | - | - |
| 08/29/2022 | 23.53 | - | - | - | - |
| 08/26/2022 | 23.70 | - | - | - | - |
| 08/25/2022 | 24.07 | - | - | - | - |
| 08/24/2022 | 23.90 | - | - | - | - |
| 08/23/2022 | 23.75 | - | - | - | - |
| 08/22/2022 | 23.99 | - | - | - | - |
| 08/19/2022 | 24.30 | - | - | - | - |
| 08/18/2022 | 24.50 | - | - | - | - |
| 08/17/2022 | 24.56 | - | - | - | - |
| 08/16/2022 | 24.52 | - | - | - | - |
| 08/15/2022 | 24.76 | - | - | - | - |
| 08/12/2022 | 24.56 | - | - | - | - |
| 08/11/2022 | 24.53 | - | - | - | - |
| 08/10/2022 | 24.61 | - | - | - | - |
| 08/09/2022 | 24.22 | - | - | - | - |
| 08/08/2022 | 24.21 | - | - | - | - |
| 08/05/2022 | 24.36 | - | - | - | - |
| 08/04/2022 | 24.47 | - | - | - | - |
| 08/03/2022 | 24.24 | - | - | - | - |
| 08/02/2022 | 24.09 | - | - | - | - |
| 07/29/2022 | 24.39 | - | - | - | - |
| 07/28/2022 | 24.16 | - | - | - | - |
| 07/27/2022 | 23.85 | - | - | - | - |
| 07/26/2022 | 23.58 | - | - | - | - |
| 07/25/2022 | 23.74 | - | - | - | - |
| 07/22/2022 | 23.89 | 0.01 | - | - | 0.01 |
| 07/21/2022 | 23.87 | - | - | - | - |
| 07/20/2022 | 23.46 | - | - | - | - |
| 07/19/2022 | 23.56 | - | - | - | - |
| 07/18/2022 | 23.21 | - | - | - | - |
| 07/15/2022 | 23.26 | - | - | - | - |
| 07/14/2022 | 23.07 | - | - | - | - |
| 07/13/2022 | 23.12 | - | - | - | - |
| 07/12/2022 | 23.23 | - | - | - | - |
| 07/11/2022 | 23.25 | - | - | - | - |
| 07/08/2022 | 23.49 | - | - | - | - |
| 07/07/2022 | 23.47 | - | - | - | - |
| 07/06/2022 | 23.33 | - | - | - | - |
| 07/05/2022 | 23.10 | - | - | - | - |
| 07/04/2022 | 23.00 | - | - | - | - |
| 06/30/2022 | 23.05 | - | - | - | - |
| 06/29/2022 | 23.21 | - | - | - | - |
| 06/28/2022 | 23.22 | - | - | - | - |
| 06/27/2022 | 23.54 | - | - | - | - |
| 06/24/2022 | 23.57 | 0.13 | - | - | 0.13 |
| 06/23/2022 | 23.16 | - | - | - | - |
| 06/22/2022 | 23.00 | - | - | - | - |
| 06/21/2022 | 23.02 | - | - | - | - |
| 06/20/2022 | 23.01 | - | - | - | - |
| 06/17/2022 | 23.03 | - | - | - | - |
| 06/16/2022 | 22.83 | - | - | - | - |
| 06/15/2022 | 23.23 | - | - | - | - |
| 06/14/2022 | 22.87 | - | - | - | - |
| 06/13/2022 | 23.05 | - | - | - | - |
| 06/10/2022 | 23.50 | - | - | - | - |
| 06/09/2022 | 23.80 | - | - | - | - |
| 06/08/2022 | 24.09 | - | - | - | - |
| 06/07/2022 | 24.25 | - | - | - | - |
| 06/06/2022 | 24.30 | - | - | - | - |
| 06/03/2022 | 24.23 | - | - | - | - |
| 06/02/2022 | 24.60 | - | - | - | - |
| 06/01/2022 | 24.24 | - | - | - | - |
| 05/31/2022 | 24.65 | - | - | - | - |
| 05/30/2022 | 25.02 | - | - | - | - |
| 05/27/2022 | 24.88 | 0.02 | - | - | 0.02 |
| 05/26/2022 | 24.60 | - | - | - | - |
| 05/25/2022 | 24.37 | - | - | - | - |
| 05/24/2022 | 24.46 | - | - | - | - |
| 05/20/2022 | 24.26 | - | - | - | - |
| 05/19/2022 | 24.04 | - | - | - | - |
| 05/18/2022 | 24.03 | - | - | - | - |
| 05/17/2022 | 24.51 | - | - | - | - |
| 05/16/2022 | 24.14 | - | - | - | - |
| 05/13/2022 | 24.19 | - | - | - | - |
| 05/12/2022 | 23.81 | - | - | - | - |
| 05/11/2022 | 23.89 | - | - | - | - |
| 05/10/2022 | 24.21 | - | - | - | - |
| 05/09/2022 | 23.94 | - | - | - | - |
| 05/06/2022 | 24.40 | - | - | - | - |
| 05/05/2022 | 24.90 | - | - | - | - |
| 05/04/2022 | 25.44 | - | - | - | - |
| 05/03/2022 | 25.27 | - | - | - | - |
| 05/02/2022 | 25.32 | - | - | - | - |
| 04/29/2022 | 25.40 | - | - | - | - |
| 04/28/2022 | 25.52 | - | - | - | - |
| 04/27/2022 | 25.32 | - | - | - | - |
| 04/26/2022 | 25.27 | - | - | - | - |
| 04/25/2022 | 25.81 | - | - | - | - |
| 04/22/2022 | 25.95 | - | - | - | - |
| 04/21/2022 | 26.13 | - | - | - | - |
| 04/20/2022 | 26.22 | - | - | - | - |
| 04/19/2022 | 26.27 | - | - | - | - |
| 04/18/2022 | 26.31 | - | - | - | - |
| 04/14/2022 | 26.47 | - | - | - | - |
| 04/13/2022 | 26.56 | - | - | - | - |
| 04/12/2022 | 26.37 | - | - | - | - |
| 04/11/2022 | 26.49 | - | - | - | - |
| 04/08/2022 | 26.81 | - | - | - | - |
| 04/07/2022 | 26.89 | - | - | - | - |
| 04/06/2022 | 26.64 | - | - | - | - |
| 04/05/2022 | 26.88 | - | - | - | - |
| 04/04/2022 | 27.02 | - | - | - | - |
| 04/01/2022 | 26.83 | - | - | - | - |
| 03/31/2022 | 26.62 | - | - | - | - |
| 03/30/2022 | 27.02 | - | - | - | - |
| 03/29/2022 | 27.13 | - | - | - | - |
| 03/28/2022 | 26.61 | - | - | - | - |
| 03/25/2022 | 26.50 | - | - | - | - |
| 03/24/2022 | 26.63 | - | - | - | - |
| 03/23/2022 | 26.68 | - | - | - | - |
| 03/22/2022 | 27.09 | - | - | - | - |
| 03/21/2022 | 26.92 | - | - | - | - |
| 03/18/2022 | 27.29 | - | - | - | - |
| 03/17/2022 | 27.03 | - | - | - | - |
| 03/16/2022 | 26.88 | - | - | - | - |
| 03/15/2022 | 25.91 | - | - | - | - |
| 03/14/2022 | 25.80 | - | - | - | - |
| 03/11/2022 | 25.50 | - | - | - | - |
| 03/10/2022 | 25.79 | - | - | - | - |
| 03/09/2022 | 26.16 | - | - | - | - |
| 03/08/2022 | 24.98 | - | - | - | - |
| 03/07/2022 | 25.12 | - | - | - | - |
| 03/04/2022 | 25.67 | - | - | - | - |
| 03/03/2022 | 26.37 | - | - | - | - |
| 03/02/2022 | 26.76 | - | - | - | - |
| 03/01/2022 | 26.69 | - | - | - | - |
| 02/28/2022 | 27.00 | - | - | - | - |
| 02/25/2022 | 27.25 | - | - | - | - |
| 02/24/2022 | 26.93 | - | - | - | - |
| 02/23/2022 | 27.20 | - | - | - | - |
| 02/22/2022 | 27.48 | - | - | - | - |
| 02/18/2022 | 27.79 | - | - | - | - |
| 02/17/2022 | 27.90 | - | - | - | - |
| 02/16/2022 | 28.20 | - | - | - | - |
| 02/15/2022 | 28.21 | - | - | - | - |
| 02/14/2022 | 27.67 | - | - | - | - |
| 02/11/2022 | 27.90 | - | - | - | - |
| 02/10/2022 | 28.37 | - | - | - | - |
| 02/09/2022 | 28.70 | - | - | - | - |
| 02/08/2022 | 28.17 | - | - | - | - |
| 02/07/2022 | 28.11 | - | - | - | - |
| 02/04/2022 | 28.33 | - | - | - | - |
| 02/03/2022 | 28.12 | - | - | - | - |
| 02/02/2022 | 28.63 | - | - | - | - |
| 02/01/2022 | 28.41 | - | - | - | - |
| 01/31/2022 | 28.32 | - | - | - | - |
| 01/28/2022 | 27.81 | - | - | - | - |
| 01/27/2022 | 27.50 | - | - | - | - |
| 01/26/2022 | 27.58 | - | - | - | - |
| 01/25/2022 | 27.56 | - | - | - | - |
| 01/24/2022 | 27.88 | - | - | - | - |
| 01/21/2022 | 28.14 | - | - | - | - |
| 01/20/2022 | 28.39 | - | - | - | - |
| 01/19/2022 | 28.42 | - | - | - | - |
| 01/18/2022 | 28.42 | - | - | - | - |
| 01/17/2022 | 29.15 | - | - | - | - |
| 01/14/2022 | 29.12 | - | - | - | - |
| 01/13/2022 | 29.34 | - | - | - | - |
| 01/12/2022 | 29.85 | - | - | - | - |
| 01/11/2022 | 29.74 | - | - | - | - |
| 01/10/2022 | 29.55 | - | - | - | - |
| 01/07/2022 | 29.99 | - | - | - | - |
| 01/06/2022 | 30.16 | - | - | - | - |
| 01/05/2022 | 30.58 | - | - | - | - |
| 01/04/2022 | 30.88 | - | - | - | - |
| 12/31/2021 | 30.79 | - | - | - | - |
| 12/30/2021 | 30.98 | - | - | - | - |
| 12/29/2021 | 31.14 | - | - | - | - |
| 12/24/2021 | 30.68 | - | 0.35 | - | 0.35 |
| 12/23/2021 | 31.06 | - | - | - | - |
| 12/22/2021 | 31.02 | - | - | - | - |
| 12/21/2021 | 30.92 | - | - | - | - |
| 12/20/2021 | 30.66 | - | - | - | - |
| 12/17/2021 | 30.73 | - | - | - | - |
| 12/16/2021 | 31.01 | - | - | - | - |
| 12/15/2021 | 31.21 | - | - | - | - |
| 12/14/2021 | 30.79 | - | - | - | - |
| 12/13/2021 | 31.18 | - | - | - | - |
| 12/10/2021 | 31.18 | - | - | - | - |
| 12/09/2021 | 31.20 | - | - | - | - |
| 12/08/2021 | 31.24 | - | - | - | - |
| 12/07/2021 | 31.28 | - | - | - | - |
| 12/06/2021 | 30.77 | - | - | - | - |
| 12/03/2021 | 30.66 | - | - | - | - |
| 12/02/2021 | 30.95 | - | - | - | - |
| 12/01/2021 | 30.72 | - | - | - | - |
| 11/30/2021 | 30.80 | - | - | - | - |
| 11/29/2021 | 30.88 | - | - | - | - |
| 11/26/2021 | 30.73 | - | - | - | - |
| 11/25/2021 | 30.91 | - | - | - | - |
| 11/24/2021 | 30.80 | - | - | - | - |
| 11/23/2021 | 30.91 | - | - | - | - |
| 11/22/2021 | 31.35 | - | - | - | - |
| 11/19/2021 | 31.57 | - | - | - | - |
| 11/18/2021 | 31.47 | - | - | - | - |
| 11/17/2021 | 31.51 | - | - | - | - |
| 11/16/2021 | 31.43 | - | - | - | - |
| 11/15/2021 | 31.36 | - | - | - | - |
| 11/12/2021 | 31.58 | - | - | - | - |
| 11/11/2021 | 31.52 | - | - | - | - |
| 11/10/2021 | 31.10 | - | - | - | - |
| 11/09/2021 | 31.37 | - | - | - | - |
| 11/08/2021 | 31.35 | - | - | - | - |
| 11/05/2021 | 31.19 | - | - | - | - |
| 11/04/2021 | 31.28 | - | - | - | - |
| 11/03/2021 | 31.11 | - | - | - | - |
| 11/02/2021 | 30.90 | - | - | - | - |
| 11/01/2021 | 30.71 | - | - | - | - |
| 10/29/2021 | 30.62 | - | - | - | - |
| 10/28/2021 | 30.82 | - | - | - | - |
| 10/27/2021 | 30.51 | - | - | - | - |
| 10/26/2021 | 30.76 | - | - | - | - |
| 10/25/2021 | 30.71 | - | - | - | - |
| 10/22/2021 | 30.80 | - | - | - | - |
| 10/21/2021 | 30.69 | - | - | - | - |
| 10/20/2021 | 30.49 | - | - | - | - |
| 10/19/2021 | 30.53 | - | - | - | - |
| 10/18/2021 | 30.26 | - | - | - | - |
| 10/15/2021 | 30.37 | - | - | - | - |
| 10/14/2021 | 30.14 | - | - | - | - |
| 10/13/2021 | 29.93 | - | - | - | - |
| 10/12/2021 | 29.52 | - | - | - | - |
| 10/08/2021 | 29.57 | - | - | - | - |
| 10/07/2021 | 29.73 | - | - | - | - |
| 10/06/2021 | 29.52 | - | - | - | - |
| 10/05/2021 | 29.56 | - | - | - | - |
| 10/04/2021 | 29.35 | - | - | - | - |
| 10/01/2021 | 29.78 | - | - | - | - |
| 09/30/2021 | 29.67 | - | - | - | - |
| 09/29/2021 | 29.91 | - | - | - | - |
| 09/28/2021 | 29.85 | - | - | - | - |
| 09/27/2021 | 30.48 | - | - | - | - |
| 09/24/2021 | 30.81 | - | - | - | - |
| 09/23/2021 | 31.10 | - | - | - | - |
| 09/22/2021 | 31.07 | - | - | - | - |
| 09/21/2021 | 31.06 | - | - | - | - |
| 09/20/2021 | 30.77 | - | - | - | - |
| 09/17/2021 | 31.11 | - | - | - | - |
| 09/16/2021 | 31.19 | - | - | - | - |
| 09/15/2021 | 31.08 | - | - | - | - |
| 09/14/2021 | 31.38 | - | - | - | - |
| 09/13/2021 | 31.37 | - | - | - | - |
| 09/10/2021 | 31.42 | - | - | - | - |
| 09/09/2021 | 31.40 | - | - | - | - |
| 09/08/2021 | 31.53 | - | - | - | - |
| 09/07/2021 | 31.74 | - | - | - | - |
| 09/03/2021 | 31.34 | - | - | - | - |
| 09/02/2021 | 31.45 | - | - | - | - |
| 09/01/2021 | 31.45 | - | - | - | - |
| 08/31/2021 | 31.23 | - | - | - | - |
| 08/30/2021 | 31.16 | - | - | - | - |
| 08/27/2021 | 31.10 | - | - | - | - |
| 08/26/2021 | 30.99 | - | - | - | - |
| 08/25/2021 | 30.92 | - | - | - | - |
| 08/24/2021 | 30.94 | - | - | - | - |
| 08/23/2021 | 30.84 | - | - | - | - |
| 08/20/2021 | 30.96 | - | - | - | - |
| 08/19/2021 | 30.84 | - | - | - | - |
| 08/18/2021 | 30.74 | - | - | - | - |
| 08/17/2021 | 30.82 | - | - | - | - |
| 08/16/2021 | 30.98 | - | - | - | - |
| 08/13/2021 | 31.05 | - | - | - | - |
| 08/12/2021 | 30.92 | - | - | - | - |
| 08/11/2021 | 30.90 | - | - | - | - |
| 08/10/2021 | 30.75 | - | - | - | - |
| 08/09/2021 | 30.76 | - | - | - | - |
| 08/06/2021 | 30.62 | - | - | - | - |
| 08/05/2021 | 30.71 | - | - | - | - |
| 08/04/2021 | 30.73 | - | - | - | - |
| 08/03/2021 | 30.66 | - | - | - | - |
| 07/30/2021 | 30.28 | - | - | - | - |
| 07/29/2021 | 30.48 | - | - | - | - |
| 07/28/2021 | 30.35 | - | - | - | - |
| 07/27/2021 | 30.19 | - | - | - | - |
| 07/26/2021 | 30.22 | - | - | - | - |
| 07/23/2021 | 30.47 | - | - | - | - |
| 07/22/2021 | 30.47 | - | - | - | - |
| 07/21/2021 | 30.29 | - | - | - | - |
| 07/20/2021 | 30.22 | - | - | - | - |
| 07/19/2021 | 30.20 | - | - | - | - |
| 07/16/2021 | 30.33 | - | - | - | - |
| 07/15/2021 | 30.49 | - | - | - | - |
| 07/14/2021 | 30.36 | - | - | - | - |
| 07/13/2021 | 30.34 | - | - | - | - |
| 07/12/2021 | 30.12 | - | - | - | - |
| 07/09/2021 | 29.93 | - | - | - | - |
| 07/08/2021 | 29.71 | - | - | - | - |
| 07/07/2021 | 30.07 | - | - | - | - |
| 07/06/2021 | 29.83 | - | - | - | - |
| 07/05/2021 | 29.66 | - | - | - | - |
| 07/02/2021 | 29.68 | - | - | - | - |
| 06/30/2021 | 29.68 | - | - | - | - |
| 06/29/2021 | 29.90 | - | - | - | - |
| 06/28/2021 | 29.77 | - | - | - | - |
| 06/25/2021 | 29.73 | - | - | - | - |
| 06/24/2021 | 29.70 | - | - | - | - |
| 06/23/2021 | 29.42 | - | - | - | - |
| 06/22/2021 | 29.54 | - | - | - | - |
| 06/21/2021 | 29.65 | - | - | - | - |
| 06/18/2021 | 29.52 | - | - | - | - |
| 06/17/2021 | 29.68 | - | - | - | - |
| 06/16/2021 | 29.67 | - | - | - | - |
| 06/15/2021 | 29.71 | - | - | - | - |
| 06/14/2021 | 29.49 | - | - | - | - |
| 06/11/2021 | 29.46 | - | - | - | - |
| 06/10/2021 | 29.26 | - | - | - | - |
| 06/09/2021 | 29.27 | - | - | - | - |
| 06/08/2021 | 29.21 | - | - | - | - |
| 06/07/2021 | 29.14 | - | - | - | - |
| 06/04/2021 | 29.19 | - | - | - | - |
| 06/03/2021 | 29.09 | - | - | - | - |
| 06/02/2021 | 29.10 | - | - | - | - |
| 06/01/2021 | 29.19 | - | - | - | - |
| 05/31/2021 | 29.09 | - | - | - | - |
| 05/28/2021 | 29.16 | - | - | - | - |
| 05/27/2021 | 29.01 | - | - | - | - |
| 05/26/2021 | 29.21 | - | - | - | - |
| 05/25/2021 | 29.17 | - | - | - | - |
| 05/21/2021 | 28.91 | - | - | - | - |
| 05/20/2021 | 28.92 | - | - | - | - |
| 05/19/2021 | 28.63 | - | - | - | - |
| 05/18/2021 | 28.70 | - | - | - | - |
| 05/17/2021 | 28.58 | - | - | - | - |
| 05/14/2021 | 28.68 | - | - | - | - |
| 05/13/2021 | 28.35 | - | - | - | - |
| 05/12/2021 | 28.24 | - | - | - | - |
| 05/11/2021 | 28.55 | - | - | - | - |
| 05/10/2021 | 29.03 | - | - | - | - |
| 05/07/2021 | 29.28 | - | - | - | - |
| 05/06/2021 | 29.06 | - | - | - | - |
| 05/05/2021 | 29.10 | - | - | - | - |
| 05/04/2021 | 28.93 | - | - | - | - |
| 05/03/2021 | 29.18 | - | - | - | - |
| 04/30/2021 | 29.08 | - | - | - | - |
| 04/29/2021 | 29.28 | - | - | - | - |
| 04/28/2021 | 29.39 | - | - | - | - |
| 04/27/2021 | 29.56 | - | - | - | - |
| 04/26/2021 | 29.67 | - | - | - | - |
| 04/23/2021 | 29.89 | - | - | - | - |
| 04/22/2021 | 29.63 | - | - | - | - |
| 04/21/2021 | 29.58 | - | - | - | - |
| 04/20/2021 | 29.64 | - | - | - | - |
| 04/19/2021 | 29.83 | - | - | - | - |
| 04/16/2021 | 29.81 | - | - | - | - |
| 04/15/2021 | 29.73 | - | - | - | - |
| 04/14/2021 | 29.51 | - | - | - | - |
| 04/13/2021 | 29.50 | - | - | - | - |
| 04/12/2021 | 29.41 | - | - | - | - |
| 04/09/2021 | 29.45 | - | - | - | - |
| 04/08/2021 | 29.35 | - | - | - | - |
| 04/07/2021 | 29.15 | - | - | - | - |
| 04/06/2021 | 29.20 | - | - | - | - |
| 04/05/2021 | 29.08 | - | - | - | - |
| 04/01/2021 | 28.91 | - | - | - | - |
| 03/31/2021 | 28.53 | - | - | - | - |
| 03/30/2021 | 28.74 | - | - | - | - |
| 03/29/2021 | 28.63 | - | - | - | - |
| 03/26/2021 | 28.61 | - | - | - | - |
| 03/25/2021 | 28.40 | - | - | - | - |
| 03/24/2021 | 28.17 | - | - | - | - |
| 03/23/2021 | 28.39 | - | - | - | - |
| 03/22/2021 | 28.42 | - | - | - | - |
| 03/19/2021 | 28.25 | - | - | - | - |
| 03/18/2021 | 28.27 | - | - | - | - |
| 03/17/2021 | 28.32 | - | - | - | - |
| 03/16/2021 | 28.35 | - | - | - | - |
| 03/15/2021 | 28.30 | - | - | - | - |
| 03/12/2021 | 28.38 | - | - | - | - |
| 03/11/2021 | 28.66 | - | - | - | - |
| 03/10/2021 | 28.52 | - | - | - | - |
| 03/09/2021 | 28.46 | - | - | - | - |
| 03/08/2021 | 28.04 | - | - | - | - |
| 03/05/2021 | 28.27 | - | - | - | - |
| 03/04/2021 | 28.17 | - | - | - | - |
| 03/03/2021 | 28.49 | - | - | - | - |
| 03/02/2021 | 28.59 | - | - | - | - |
| 03/01/2021 | 28.65 | - | - | - | - |
| 02/26/2021 | 28.21 | - | - | - | - |
| 02/25/2021 | 28.47 | - | - | - | - |
| 02/24/2021 | 28.68 | - | - | - | - |
| 02/23/2021 | 28.90 | - | - | - | - |
| 02/22/2021 | 29.13 | - | - | - | - |
| 02/19/2021 | 29.41 | - | - | - | - |
| 02/18/2021 | 29.56 | - | - | - | - |
| 02/17/2021 | 29.80 | - | - | - | - |
| 02/16/2021 | 30.00 | - | - | - | - |
| 02/12/2021 | 29.93 | - | - | - | - |
| 02/11/2021 | 29.80 | - | - | - | - |
| 02/10/2021 | 29.62 | - | - | - | - |
| 02/09/2021 | 29.73 | - | - | - | - |
| 02/08/2021 | 29.62 | - | - | - | - |
| 02/05/2021 | 29.49 | - | - | - | - |
| 02/04/2021 | 29.49 | - | - | - | - |
| 02/03/2021 | 29.31 | - | - | - | - |
| 02/02/2021 | 29.39 | - | - | - | - |
| 02/01/2021 | 29.11 | - | - | - | - |
| 01/29/2021 | 28.49 | - | - | - | - |
| 01/28/2021 | 29.09 | - | - | - | - |
| 01/27/2021 | 29.09 | - | - | - | - |
| 01/26/2021 | 29.33 | - | - | - | - |
| 01/25/2021 | 29.56 | - | - | - | - |
| 01/22/2021 | 29.36 | - | - | - | - |
| 01/21/2021 | 29.31 | - | - | - | - |
| 01/20/2021 | 29.20 | - | - | - | - |
| 01/19/2021 | 29.14 | - | - | - | - |
| 01/18/2021 | 29.00 | - | - | - | - |
| 01/15/2021 | 28.97 | - | - | - | - |
| 01/14/2021 | 29.02 | - | - | - | - |
| 01/13/2021 | 29.06 | - | - | - | - |
| 01/12/2021 | 29.02 | - | - | - | - |
| 01/11/2021 | 29.14 | - | - | - | - |
| 01/08/2021 | 29.17 | - | - | - | - |
| 01/07/2021 | 28.87 | - | - | - | - |
| 01/06/2021 | 28.77 | - | - | - | - |
| 01/05/2021 | 28.80 | - | - | - | - |
| 01/04/2021 | 28.85 | - | - | - | - |
| 12/31/2020 | 28.61 | - | - | - | - |
| 12/30/2020 | 28.77 | - | - | - | - |
| 12/29/2020 | 28.72 | - | - | - | - |
| 12/24/2020 | 28.26 | - | - | - | - |
| 12/23/2020 | 28.31 | - | - | - | - |
| 12/22/2020 | 28.25 | - | - | - | - |
| 12/21/2020 | 28.23 | - | - | - | - |
| 12/18/2020 | 28.43 | - | - | - | - |
| 12/17/2020 | 28.34 | - | - | - | - |
| 12/16/2020 | 28.18 | - | - | - | - |
| 12/15/2020 | 28.04 | - | - | - | - |
| 12/14/2020 | 28.01 | - | - | - | - |
| 12/11/2020 | 28.07 | - | - | - | - |
| 12/10/2020 | 27.99 | - | - | - | - |
| 12/09/2020 | 28.06 | - | - | - | - |
| 12/08/2020 | 28.13 | - | - | - | - |
| 12/07/2020 | 27.97 | - | - | - | - |
| 12/04/2020 | 27.98 | - | - | - | - |
| 12/03/2020 | 27.95 | - | - | - | - |
| 12/02/2020 | 27.98 | - | - | - | - |
| 12/01/2020 | 28.00 | - | - | - | - |
| 11/30/2020 | 27.75 | - | - | - | - |
| 11/27/2020 | 28.04 | - | - | - | - |
| 11/26/2020 | 28.01 | - | - | - | - |
| 11/25/2020 | 27.82 | - | - | - | - |
| 11/24/2020 | 27.91 | - | - | - | - |
| 11/23/2020 | 28.06 | - | - | - | - |
| 11/20/2020 | 28.20 | - | - | - | - |
| 11/19/2020 | 28.06 | - | - | - | - |
| 11/18/2020 | 27.92 | - | - | - | - |
| 11/17/2020 | 28.12 | - | - | - | - |
| 11/16/2020 | 28.28 | - | - | - | - |
| 11/13/2020 | 28.17 | - | - | - | - |
| 11/12/2020 | 28.02 | - | - | - | - |
| 11/11/2020 | 28.04 | - | - | - | - |
| 11/10/2020 | 27.78 | - | - | - | - |
| 11/09/2020 | 27.69 | - | - | - | - |
| 11/06/2020 | 27.40 | - | - | - | - |
| 11/05/2020 | 27.27 | - | - | - | - |
| 11/04/2020 | 26.93 | - | - | - | - |
| 11/03/2020 | 26.42 | - | - | - | - |
| 11/02/2020 | 26.11 | - | - | - | - |
| 10/30/2020 | 26.00 | - | - | - | - |
| 10/29/2020 | 26.25 | - | - | - | - |
| 10/28/2020 | 26.19 | - | - | - | - |
| 10/27/2020 | 26.64 | - | - | - | - |
| 10/26/2020 | 26.73 | - | - | - | - |
| 10/23/2020 | 27.18 | - | - | - | - |
| 10/22/2020 | 27.20 | - | - | - | - |
| 10/21/2020 | 27.24 | - | - | - | - |
| 10/20/2020 | 27.44 | - | - | - | - |
| 10/19/2020 | 27.40 | - | - | - | - |
| 10/16/2020 | 27.54 | - | - | - | - |
| 10/15/2020 | 27.34 | - | - | - | - |
| 10/14/2020 | 27.61 | - | - | - | - |
| 10/13/2020 | 27.64 | - | - | - | - |
| 10/09/2020 | 27.56 | - | - | - | - |
| 10/08/2020 | 27.45 | - | - | - | - |
| 10/07/2020 | 27.39 | - | - | - | - |
| 10/06/2020 | 27.25 | - | - | - | - |
| 10/05/2020 | 27.49 | - | - | - | - |
| 10/02/2020 | 27.26 | - | - | - | - |
| 10/01/2020 | 27.22 | - | - | - | - |
| 09/30/2020 | 27.13 | - | - | - | - |
| 09/29/2020 | 27.33 | - | - | - | - |
| 09/28/2020 | 27.31 | - | - | - | - |
| 09/25/2020 | 26.99 | - | - | - | - |
| 09/24/2020 | 26.79 | - | - | - | - |
| 09/23/2020 | 26.90 | - | - | - | - |
| 09/22/2020 | 26.95 | - | - | - | - |
| 09/21/2020 | 27.03 | - | - | - | - |
| 09/18/2020 | 27.29 | - | - | - | - |
| 09/17/2020 | 27.29 | - | - | - | - |
| 09/16/2020 | 27.23 | - | - | - | - |
| 09/15/2020 | 27.25 | - | - | - | - |
| 09/14/2020 | 27.11 | - | - | - | - |
| 09/11/2020 | 26.91 | - | - | - | - |
| 09/10/2020 | 26.58 | - | - | - | - |
| 09/09/2020 | 26.80 | - | - | - | - |
| 09/08/2020 | 26.44 | - | - | - | - |
| 09/04/2020 | 26.45 | - | - | - | - |
| 09/03/2020 | 26.66 | - | - | - | - |
| 09/02/2020 | 27.10 | - | - | - | - |
| 09/01/2020 | 26.71 | - | - | - | - |
| 08/31/2020 | 26.51 | - | - | - | - |
| 08/28/2020 | 26.71 | - | - | - | - |
| 08/27/2020 | 26.79 | - | - | - | - |
| 08/26/2020 | 27.02 | - | - | - | - |
| 08/25/2020 | 26.81 | - | - | - | - |
| 08/24/2020 | 26.82 | - | - | - | - |
| 08/21/2020 | 26.41 | - | - | - | - |
| 08/20/2020 | 26.40 | - | - | - | - |
| 08/19/2020 | 26.47 | - | - | - | - |
| 08/18/2020 | 26.50 | - | - | - | - |
| 08/17/2020 | 26.52 | - | - | - | - |
| 08/14/2020 | 26.44 | - | - | - | - |
| 08/13/2020 | 26.63 | - | - | - | - |
| 08/12/2020 | 26.64 | - | - | - | - |
| 08/11/2020 | 26.24 | - | - | - | - |
| 08/10/2020 | 26.09 | - | - | - | - |
| 08/07/2020 | 26.28 | - | - | - | - |
| 08/06/2020 | 26.27 | - | - | - | - |
| 08/05/2020 | 26.27 | - | - | - | - |
| 08/04/2020 | 26.16 | - | - | - | - |
| 07/31/2020 | 26.00 | - | - | - | - |
| 07/30/2020 | 26.46 | - | - | - | - |
| 07/29/2020 | 26.58 | - | - | - | - |
| 07/28/2020 | 26.37 | - | - | - | - |
| 07/27/2020 | 26.50 | - | - | - | - |
| 07/24/2020 | 26.22 | - | - | - | - |
| 07/23/2020 | 26.36 | - | - | - | - |
| 07/22/2020 | 26.54 | - | - | - | - |
| 07/21/2020 | 26.68 | - | - | - | - |
| 07/20/2020 | 26.65 | - | - | - | - |
| 07/17/2020 | 26.42 | - | - | - | - |
| 07/16/2020 | 26.26 | - | - | - | - |
| 07/15/2020 | 26.34 | - | - | - | - |
| 07/14/2020 | 26.20 | - | - | - | - |
| 07/13/2020 | 26.03 | - | - | - | - |
| 07/10/2020 | 26.07 | - | - | - | - |
| 07/09/2020 | 25.93 | - | - | - | - |
| 07/08/2020 | 25.97 | - | - | - | - |
| 07/07/2020 | 25.87 | - | - | - | - |
| 07/06/2020 | 25.94 | - | - | - | - |
| 07/03/2020 | 25.48 | - | - | - | - |
| 07/02/2020 | 25.56 | - | - | - | - |
| 06/30/2020 | 25.14 | - | - | - | - |
| 06/29/2020 | 25.30 | - | - | - | - |
| 06/26/2020 | 25.17 | 0.06 | - | - | 0.06 |
| 06/25/2020 | 25.29 | - | - | - | - |
| 06/24/2020 | 25.09 | - | - | - | - |
| 06/23/2020 | 25.55 | - | - | - | - |
| 06/22/2020 | 25.32 | - | - | - | - |
| 06/19/2020 | 25.21 | - | - | - | - |
| 06/18/2020 | 25.26 | - | - | - | - |
| 06/17/2020 | 25.26 | - | - | - | - |
| 06/16/2020 | 25.09 | - | - | - | - |
| 06/15/2020 | 24.80 | - | - | - | - |
| 06/12/2020 | 24.69 | - | - | - | - |
| 06/11/2020 | 24.54 | - | - | - | - |
| 06/10/2020 | 25.23 | - | - | - | - |
| 06/09/2020 | 25.21 | - | - | - | - |
| 06/08/2020 | 25.25 | - | - | - | - |
| 06/05/2020 | 25.34 | - | - | - | - |
| 06/04/2020 | 25.25 | - | - | - | - |
| 06/03/2020 | 25.25 | - | - | - | - |
| 06/02/2020 | 24.85 | - | - | - | - |
| 06/01/2020 | 24.73 | - | - | - | - |
| 05/29/2020 | 24.79 | - | - | - | - |
| 05/28/2020 | 24.79 | - | - | - | - |
| 05/27/2020 | 24.42 | - | - | - | - |
| 05/26/2020 | 24.34 | - | - | - | - |
| 05/25/2020 | 24.38 | - | - | - | - |
| 05/22/2020 | 24.16 | 0.06 | - | - | 0.06 |
| 05/21/2020 | 24.19 | - | - | - | - |
| 05/20/2020 | 24.24 | - | - | - | - |
| 05/19/2020 | 23.90 | - | - | - | - |
| 05/15/2020 | 23.52 | - | - | - | - |
| 05/14/2020 | 23.40 | - | - | - | - |
| 05/13/2020 | 23.82 | - | - | - | - |
| 05/12/2020 | 23.95 | - | - | - | - |
| 05/11/2020 | 24.05 | - | - | - | - |
| 05/08/2020 | 24.07 | - | - | - | - |
| 05/07/2020 | 23.85 | - | - | - | - |
| 05/06/2020 | 23.64 | - | - | - | - |
| 05/05/2020 | 23.58 | - | - | - | - |
| 05/04/2020 | 23.48 | - | - | - | - |
| 05/01/2020 | 23.64 | - | - | - | - |
| 04/30/2020 | 23.75 | - | - | - | - |
| 04/29/2020 | 24.01 | - | - | - | - |
| 04/28/2020 | 23.84 | - | - | - | - |
| 04/27/2020 | 23.77 | - | - | - | - |
| 04/24/2020 | 23.62 | 0.01 | - | - | 0.01 |
| 04/23/2020 | 23.58 | - | - | - | - |
| 04/22/2020 | 23.84 | - | - | - | - |
| 04/21/2020 | 23.50 | - | - | - | - |
| 04/20/2020 | 23.90 | - | - | - | - |
| 04/17/2020 | 23.96 | - | - | - | - |
| 04/16/2020 | 23.40 | - | - | - | - |
| 04/15/2020 | 23.35 | - | - | - | - |
| 04/14/2020 | 23.68 | - | - | - | - |
| 04/13/2020 | 22.94 | - | - | - | - |
| 04/09/2020 | 23.35 | - | - | - | - |
| 04/08/2020 | 23.09 | - | - | - | - |
| 04/07/2020 | 22.81 | - | - | - | - |
| 04/06/2020 | 22.68 | - | - | - | - |
| 04/03/2020 | 21.89 | - | - | - | - |
| 04/02/2020 | 22.19 | - | - | - | - |
| 04/01/2020 | 22.07 | - | - | - | - |
| 03/31/2020 | 22.79 | - | - | - | - |
| 03/30/2020 | 22.83 | - | - | - | - |
| 03/27/2020 | 22.20 | - | - | - | - |
| 03/26/2020 | 22.77 | - | - | - | - |
| 03/25/2020 | 21.99 | - | - | - | - |
| 03/24/2020 | 21.67 | - | - | - | - |
| 03/23/2020 | 20.61 | - | - | - | - |
| 03/20/2020 | 20.83 | - | - | - | - |
| 03/19/2020 | 21.13 | - | - | - | - |
| 03/18/2020 | 20.72 | - | - | - | - |
| 03/17/2020 | 21.44 | - | - | - | - |
| 03/16/2020 | 20.53 | - | - | - | - |
| 03/13/2020 | 22.14 | - | - | - | - |
| 03/12/2020 | 21.10 | - | - | - | - |
| 03/11/2020 | 23.10 | - | - | - | - |
| 03/10/2020 | 23.93 | - | - | - | - |
| 03/09/2020 | 23.50 | - | - | - | - |
| 03/06/2020 | 24.61 | - | - | - | - |
| 03/05/2020 | 24.84 | - | - | - | - |
| 03/04/2020 | 25.38 | - | - | - | - |
| 03/03/2020 | 24.78 | - | - | - | - |
| 03/02/2020 | 24.85 | - | - | - | - |
| 02/28/2020 | 24.50 | - | - | - | - |
| 02/27/2020 | 24.62 | - | - | - | - |
| 02/26/2020 | 25.15 | - | - | - | - |
| 02/25/2020 | 25.02 | - | - | - | - |
| 02/24/2020 | 25.41 | - | - | - | - |
| 02/21/2020 | 26.14 | - | - | - | - |
| 02/20/2020 | 26.19 | - | - | - | - |
| 02/19/2020 | 26.40 | - | - | - | - |
| 02/18/2020 | 26.28 | - | - | - | - |
| 02/14/2020 | 26.48 | - | - | - | - |
| 02/13/2020 | 26.51 | - | - | - | - |
| 02/12/2020 | 26.50 | - | - | - | - |
| 02/11/2020 | 26.59 | - | - | - | - |
| 02/10/2020 | 26.50 | - | - | - | - |
| 02/07/2020 | 26.41 | - | - | - | - |
| 02/06/2020 | 26.60 | - | - | - | - |
| 02/05/2020 | 26.52 | - | - | - | - |
| 02/04/2020 | 26.27 | - | - | - | - |
| 02/03/2020 | 25.93 | - | - | - | - |
| 01/31/2020 | 25.82 | - | - | - | - |
| 01/30/2020 | 25.98 | - | - | - | - |
| 01/29/2020 | 26.07 | - | - | - | - |
| 01/28/2020 | 25.96 | - | - | - | - |
| 01/27/2020 | 25.79 | - | - | - | - |
| 01/24/2020 | 26.21 | - | - | - | - |
| 01/23/2020 | 26.10 | - | - | - | - |
| 01/22/2020 | 26.34 | - | - | - | - |
| 01/21/2020 | 26.06 | - | - | - | - |
| 01/20/2020 | 26.13 | - | - | - | - |
| 01/17/2020 | 26.21 | - | - | - | - |
| 01/16/2020 | 26.02 | - | - | - | - |
| 01/15/2020 | 26.02 | - | - | - | - |
| 01/14/2020 | 26.01 | - | - | - | - |
| 01/13/2020 | 25.94 | - | - | - | - |
| 01/10/2020 | 25.74 | - | - | - | - |
| 01/09/2020 | 25.71 | - | - | - | - |
| 01/08/2020 | 25.54 | - | - | - | - |
| 01/07/2020 | 25.52 | - | - | - | - |
| 01/06/2020 | 25.53 | - | - | - | - |
| 01/03/2020 | 25.62 | - | - | - | - |
| 01/02/2020 | 25.69 | - | - | - | - |
| 12/31/2019 | 25.60 | - | - | - | - |
| 12/30/2019 | 25.67 | - | - | - | - |
| 12/27/2019 | 25.90 | - | - | - | - |
| 12/24/2019 | 25.83 | - | - | - | - |
| 12/23/2019 | 25.75 | - | - | - | - |
| 12/20/2019 | 25.70 | 0.31 | 0.10 | - | 0.41 |
| 12/19/2019 | 25.91 | - | - | - | - |
| 12/18/2019 | 25.86 | - | - | - | - |
| 12/17/2019 | 25.97 | - | - | - | - |
| 12/16/2019 | 25.98 | - | - | - | - |
| 12/13/2019 | 25.77 | - | - | - | - |
| 12/12/2019 | 25.67 | - | - | - | - |
| 12/11/2019 | 25.51 | - | - | - | - |
| 12/10/2019 | 25.55 | - | - | - | - |
| 12/09/2019 | 25.56 | - | - | - | - |
| 12/06/2019 | 25.68 | - | - | - | - |
| 12/05/2019 | 25.38 | - | - | - | - |
| 12/04/2019 | 25.33 | - | - | - | - |
| 12/03/2019 | 25.36 | - | - | - | - |
| 12/02/2019 | 25.46 | - | - | - | - |
| 11/29/2019 | 25.58 | - | - | - | - |
| 11/28/2019 | 25.67 | - | - | - | - |
| 11/27/2019 | 25.71 | - | - | - | - |
| 11/26/2019 | 25.66 | - | - | - | - |
| 11/25/2019 | 25.65 | - | - | - | - |
| 11/22/2019 | 25.42 | - | - | - | - |
| 11/21/2019 | 25.29 | - | - | - | - |
| 11/20/2019 | 25.53 | - | - | - | - |
| 11/19/2019 | 25.55 | - | - | - | - |
| 11/18/2019 | 25.33 | - | - | - | - |
| 11/15/2019 | 25.31 | - | - | - | - |
| 11/14/2019 | 25.20 | - | - | - | - |
| 11/13/2019 | 25.32 | - | - | - | - |
| 11/12/2019 | 25.26 | - | - | - | - |
| 11/11/2019 | 25.15 | - | - | - | - |
| 11/08/2019 | 25.20 | - | - | - | - |
| 11/07/2019 | 25.18 | - | - | - | - |
| 11/06/2019 | 25.21 | - | - | - | - |
| 11/05/2019 | 25.04 | - | - | - | - |
| 11/04/2019 | 25.03 | - | - | - | - |
| 11/01/2019 | 25.00 | - | - | - | - |
| 10/31/2019 | 24.96 | - | - | - | - |
| 10/30/2019 | 24.94 | - | - | - | - |
| 10/29/2019 | 24.53 | - | - | - | - |
| 10/28/2019 | 24.47 | - | - | - | - |
| 10/25/2019 | 24.34 | - | - | - | - |
| 10/24/2019 | 24.35 | - | - | - | - |
| 10/23/2019 | 24.32 | - | - | - | - |
| 10/22/2019 | 24.37 | - | - | - | - |
| 10/21/2019 | 24.37 | - | - | - | - |
| 10/18/2019 | 24.41 | - | - | - | - |
| 10/17/2019 | 24.52 | - | - | - | - |
| 10/16/2019 | 24.59 | - | - | - | - |
| 10/15/2019 | 24.66 | - | - | - | - |
| 10/11/2019 | 24.47 | - | - | - | - |
| 10/10/2019 | 24.26 | - | - | - | - |
| 10/09/2019 | 24.12 | - | - | - | - |
| 10/08/2019 | 24.02 | - | - | - | - |
| 10/07/2019 | 24.27 | - | - | - | - |
| 10/04/2019 | 24.26 | - | - | - | - |
| 10/03/2019 | 24.00 | - | - | - | - |
| 10/02/2019 | 23.88 | - | - | - | - |
| 10/01/2019 | 24.20 | - | - | - | - |
| 09/30/2019 | 24.44 | - | - | - | - |
| 09/27/2019 | 24.40 | - | - | - | - |
| 09/26/2019 | 24.46 | - | - | - | - |
| 09/25/2019 | 24.37 | - | - | - | - |
| 09/24/2019 | 24.57 | - | - | - | - |
| 09/23/2019 | 24.56 | - | - | - | - |
| 09/20/2019 | 24.67 | - | - | - | - |
| 09/19/2019 | 24.80 | - | - | - | - |
| 09/18/2019 | 24.73 | - | - | - | - |
| 09/17/2019 | 24.75 | - | - | - | - |
| 09/16/2019 | 24.49 | - | - | - | - |
| 09/13/2019 | 24.81 | - | - | - | - |
| 09/12/2019 | 24.67 | - | - | - | - |
| 09/11/2019 | 24.48 | - | - | - | - |
| 09/10/2019 | 24.21 | - | - | - | - |
| 09/09/2019 | 24.40 | - | - | - | - |
| 09/06/2019 | 24.52 | - | - | - | - |
| 09/05/2019 | 24.46 | - | - | - | - |
| 09/04/2019 | 24.38 | - | - | - | - |
| 09/03/2019 | 24.24 | - | - | - | - |
| 08/30/2019 | 24.19 | - | - | - | - |
| 08/29/2019 | 24.02 | - | - | - | - |
| 08/28/2019 | 23.87 | - | - | - | - |
| 08/27/2019 | 24.03 | - | - | - | - |
| 08/26/2019 | 23.84 | - | - | - | - |
| 08/23/2019 | 23.90 | - | - | - | - |
| 08/22/2019 | 24.05 | - | - | - | - |
| 08/21/2019 | 24.18 | - | - | - | - |
| 08/20/2019 | 23.98 | - | - | - | - |
| 08/19/2019 | 24.16 | - | - | - | - |
| 08/16/2019 | 23.88 | - | - | - | - |
| 08/15/2019 | 23.73 | - | - | - | - |
| 08/14/2019 | 23.69 | - | - | - | - |
| 08/13/2019 | 24.13 | - | - | - | - |
| 08/12/2019 | 24.07 | - | - | - | - |
| 08/09/2019 | 24.14 | - | - | - | - |
| 08/08/2019 | 24.33 | - | - | - | - |
| 08/07/2019 | 24.15 | - | - | - | - |
| 08/06/2019 | 23.88 | - | - | - | - |
| 08/02/2019 | 24.34 | - | - | - | - |
| 08/01/2019 | 24.60 | - | - | - | - |
| 07/31/2019 | 24.49 | - | - | - | - |
| 07/30/2019 | 24.70 | - | - | - | - |
| 07/29/2019 | 24.86 | - | - | - | - |
| 07/26/2019 | 24.90 | - | - | - | - |
| 07/25/2019 | 24.90 | - | - | - | - |
| 07/24/2019 | 25.00 | - | - | - | - |
| 07/23/2019 | 24.94 | - | - | - | - |
| 07/22/2019 | 24.84 | - | - | - | - |
| 07/19/2019 | 24.78 | - | - | - | - |
| 07/18/2019 | 24.82 | - | - | - | - |
| 07/17/2019 | 24.78 | - | - | - | - |
| 07/16/2019 | 24.88 | - | - | - | - |
| 07/15/2019 | 24.85 | - | - | - | - |
| 07/12/2019 | 24.67 | - | - | - | - |
| 07/11/2019 | 24.70 | - | - | - | - |
| 07/10/2019 | 24.73 | - | - | - | - |
| 07/09/2019 | 24.80 | - | - | - | - |
| 07/08/2019 | 24.84 | - | - | - | - |
| 07/05/2019 | 24.88 | - | - | - | - |
| 07/04/2019 | 25.14 | - | - | - | - |
| 07/03/2019 | 25.21 | - | - | - | - |
| 07/02/2019 | 25.13 | - | - | - | - |
| 06/28/2019 | 24.93 | - | - | - | - |
| 06/27/2019 | 24.87 | - | - | - | - |
| 06/26/2019 | 24.91 | - | - | - | - |
| 06/25/2019 | 25.08 | - | - | - | - |
| 06/24/2019 | 25.23 | - | - | - | - |
| 06/21/2019 | 25.17 | - | - | - | - |
| 06/20/2019 | 25.12 | - | - | - | - |
| 06/19/2019 | 25.05 | - | - | - | - |
| 06/18/2019 | 25.03 | - | - | - | - |
| 06/17/2019 | 24.78 | - | - | - | - |
| 06/14/2019 | 24.80 | - | - | - | - |
| 06/13/2019 | 24.79 | - | - | - | - |
| 06/12/2019 | 24.85 | - | - | - | - |
| 06/11/2019 | 24.78 | - | - | - | - |
| 06/10/2019 | 24.64 | - | - | - | - |
| 06/07/2019 | 24.62 | - | - | - | - |
| 06/06/2019 | 24.46 | - | - | - | - |
| 06/05/2019 | 24.49 | - | - | - | - |
| 06/04/2019 | 24.32 | - | - | - | - |
| 06/03/2019 | 24.30 | - | - | - | - |
| 05/31/2019 | 24.22 | - | - | - | - |
| 05/30/2019 | 24.30 | - | - | - | - |
| 05/29/2019 | 24.12 | - | - | - | - |
| 05/28/2019 | 24.40 | - | - | - | - |
| 05/27/2019 | 24.42 | - | - | - | - |
| 05/24/2019 | 24.42 | - | - | - | - |
| 05/23/2019 | 24.34 | - | - | - | - |
| 05/22/2019 | 24.46 | - | - | - | - |
| 05/21/2019 | 24.30 | - | - | - | - |
| 05/17/2019 | 24.53 | - | - | - | - |
| 05/16/2019 | 24.67 | - | - | - | - |
| 05/15/2019 | 24.45 | - | - | - | - |
| 05/14/2019 | 24.37 | - | - | - | - |
| 05/13/2019 | 24.21 | - | - | - | - |
| 05/10/2019 | 24.51 | - | - | - | - |
| 05/09/2019 | 24.43 | - | - | - | - |
| 05/08/2019 | 24.79 | - | - | - | - |
| 05/07/2019 | 24.66 | - | - | - | - |
| 05/06/2019 | 24.96 | - | - | - | - |
| 05/03/2019 | 25.10 | - | - | - | - |
| 05/02/2019 | 25.01 | - | - | - | - |
| 05/01/2019 | 25.04 | - | - | - | - |
| 04/30/2019 | 25.09 | - | - | - | - |
| 04/29/2019 | 25.07 | - | - | - | - |
| 04/26/2019 | 25.04 | - | - | - | - |
| 04/25/2019 | 24.94 | - | - | - | - |
| 04/24/2019 | 24.98 | - | - | - | - |
| 04/23/2019 | 25.07 | - | - | - | - |
| 04/22/2019 | 24.77 | - | - | - | - |
| 04/18/2019 | 24.83 | - | - | - | - |
| 04/17/2019 | 24.82 | - | - | - | - |
| 04/16/2019 | 24.90 | - | - | - | - |
| 04/15/2019 | 24.85 | - | - | - | - |
| 04/12/2019 | 24.64 | - | - | - | - |
| 04/11/2019 | 24.70 | - | - | - | - |
| 04/10/2019 | 24.59 | - | - | - | - |
| 04/09/2019 | 24.53 | - | - | - | - |
| 04/08/2019 | 24.61 | - | - | - | - |
| 04/05/2019 | 24.74 | - | - | - | - |
| 04/04/2019 | 24.64 | - | - | - | - |
| 04/03/2019 | 24.71 | - | - | - | - |
| 04/02/2019 | 24.45 | - | - | - | - |
| 04/01/2019 | 24.36 | - | - | - | - |
| 03/29/2019 | 24.23 | - | - | - | - |
| 03/28/2019 | 24.24 | - | - | - | - |
| 03/27/2019 | 24.23 | - | - | - | - |
| 03/26/2019 | 24.22 | - | - | - | - |
| 03/25/2019 | 24.09 | - | - | - | - |
| 03/22/2019 | 24.17 | - | - | - | - |
| 03/21/2019 | 24.47 | - | - | - | - |
| 03/20/2019 | 24.33 | - | - | - | - |
| 03/19/2019 | 24.50 | - | - | - | - |
| 03/18/2019 | 24.54 | - | - | - | - |
| 03/15/2019 | 24.49 | - | - | - | - |
| 03/14/2019 | 24.23 | - | - | - | - |
| 03/13/2019 | 24.15 | - | - | - | - |
| 03/12/2019 | 24.10 | - | - | - | - |
| 03/11/2019 | 24.11 | - | - | - | - |
| 03/08/2019 | 23.88 | - | - | - | - |
| 03/07/2019 | 24.03 | - | - | - | - |
| 03/06/2019 | 24.24 | - | - | - | - |
| 03/05/2019 | 24.16 | - | - | - | - |
| 03/04/2019 | 24.20 | - | - | - | - |
| 03/01/2019 | 24.19 | - | - | - | - |
| 02/28/2019 | 23.82 | - | - | - | - |
| 02/27/2019 | 23.81 | - | - | - | - |
| 02/26/2019 | 23.96 | - | - | - | - |
| 02/25/2019 | 23.91 | - | - | - | - |
| 02/22/2019 | 23.84 | - | - | - | - |
| 02/21/2019 | 23.91 | - | - | - | - |
| 02/20/2019 | 23.82 | - | - | - | - |
| 02/19/2019 | 23.67 | - | - | - | - |
| 02/15/2019 | 23.64 | - | - | - | - |
| 02/14/2019 | 23.61 | - | - | - | - |
| 02/13/2019 | 23.60 | - | - | - | - |
| 02/12/2019 | 23.55 | - | - | - | - |
| 02/11/2019 | 23.50 | - | - | - | - |
| 02/08/2019 | 23.42 | - | - | - | - |
| 02/07/2019 | 23.56 | - | - | - | - |
| 02/06/2019 | 23.68 | - | - | - | - |
| 02/05/2019 | 23.64 | - | - | - | - |
| 02/04/2019 | 23.39 | - | - | - | - |
| 02/01/2019 | 23.23 | - | - | - | - |
| 01/31/2019 | 23.20 | - | - | - | - |
| 01/30/2019 | 23.26 | - | - | - | - |
| 01/29/2019 | 23.27 | - | - | - | - |
| 01/28/2019 | 23.13 | - | - | - | - |
| 01/25/2019 | 23.21 | - | - | - | - |
| 01/24/2019 | 23.19 | - | - | - | - |
| 01/23/2019 | 23.22 | - | - | - | - |
| 01/22/2019 | 23.20 | - | - | - | - |
| 01/21/2019 | 23.24 | - | - | - | - |
| 01/18/2019 | 23.20 | - | - | - | - |
| 01/17/2019 | 23.00 | - | - | - | - |
| 01/16/2019 | 22.82 | - | - | - | - |
| 01/15/2019 | 22.78 | - | - | - | - |
| 01/14/2019 | 22.67 | - | - | - | - |
| 01/11/2019 | 22.80 | - | - | - | - |
| 01/10/2019 | 22.77 | - | - | - | - |
| 01/09/2019 | 22.79 | - | - | - | - |
| 01/08/2019 | 22.51 | - | - | - | - |
| 01/07/2019 | 22.50 | - | - | - | - |
| 01/04/2019 | 22.52 | - | - | - | - |
| 01/03/2019 | 21.98 | - | - | - | - |
| 01/02/2019 | 22.43 | - | - | - | - |
| 12/31/2018 | 22.75 | - | - | - | - |
| 12/28/2018 | 22.58 | - | - | - | - |
| 12/27/2018 | 22.40 | - | - | - | - |
| 12/24/2018 | 22.02 | - | - | - | - |
| 12/21/2018 | 22.14 | 0.21 | 1.18 | - | 1.39 |
| 12/20/2018 | 23.75 | - | - | - | - |
| 12/19/2018 | 23.69 | - | - | - | - |
| 12/18/2018 | 23.75 | - | - | - | - |
| 12/17/2018 | 23.67 | - | - | - | - |
| 12/14/2018 | 23.77 | - | - | - | - |
| 12/13/2018 | 24.07 | - | - | - | - |
| 12/12/2018 | 24.11 | - | - | - | - |
| 12/11/2018 | 23.83 | - | - | - | - |
| 12/10/2018 | 23.64 | - | - | - | - |
| 12/07/2018 | 23.81 | - | - | - | - |
| 12/06/2018 | 24.00 | - | - | - | - |
| 12/05/2018 | 24.35 | - | - | - | - |
| 12/04/2018 | 24.20 | - | - | - | - |
| 12/03/2018 | 24.56 | - | - | - | - |
| 11/30/2018 | 24.39 | - | - | - | - |
| 11/29/2018 | 24.49 | - | - | - | - |
| 11/28/2018 | 24.53 | - | - | - | - |
| 11/27/2018 | 24.27 | - | - | - | - |
| 11/26/2018 | 24.20 | - | - | - | - |
| 11/23/2018 | 24.02 | - | - | - | - |
| 11/22/2018 | 23.92 | - | - | - | - |
| 11/21/2018 | 24.05 | - | - | - | - |
| 11/20/2018 | 24.03 | - | - | - | - |
| 11/19/2018 | 24.14 | - | - | - | - |
| 11/16/2018 | 24.34 | - | - | - | - |
| 11/15/2018 | 24.29 | - | - | - | - |
| 11/14/2018 | 24.36 | - | - | - | - |
| 11/13/2018 | 24.41 | - | - | - | - |
| 11/12/2018 | 24.16 | - | - | - | - |
| 11/09/2018 | 24.43 | - | - | - | - |
| 11/08/2018 | 24.53 | - | - | - | - |
| 11/07/2018 | 24.66 | - | - | - | - |
| 11/06/2018 | 24.33 | - | - | - | - |
| 11/05/2018 | 24.22 | - | - | - | - |
| 11/02/2018 | 24.27 | - | - | - | - |
| 11/01/2018 | 24.21 | - | - | - | - |
| 10/31/2018 | 24.06 | - | - | - | - |
| 10/30/2018 | 23.66 | - | - | - | - |
| 10/29/2018 | 23.46 | - | - | - | - |
| 10/26/2018 | 23.38 | - | - | - | - |
| 10/25/2018 | 23.43 | - | - | - | - |
| 10/24/2018 | 23.24 | - | - | - | - |
| 10/23/2018 | 23.67 | - | - | - | - |
| 10/22/2018 | 24.02 | - | - | - | - |
| 10/19/2018 | 24.14 | - | - | - | - |
| 10/18/2018 | 23.95 | - | - | - | - |
| 10/17/2018 | 24.12 | - | - | - | - |
| 10/16/2018 | 24.28 | - | - | - | - |
| 10/15/2018 | 23.87 | - | - | - | - |
| 10/12/2018 | 24.09 | - | - | - | - |
| 10/11/2018 | 23.94 | - | - | - | - |
| 10/10/2018 | 24.20 | - | - | - | - |
| 10/09/2018 | 24.74 | - | - | - | - |
| 10/05/2018 | 25.10 | - | - | - | - |
| 10/04/2018 | 25.21 | - | - | - | - |
| 10/03/2018 | 25.49 | - | - | - | - |
| 10/02/2018 | 25.41 | - | - | - | - |
| 10/01/2018 | 25.60 | - | - | - | - |
| 09/28/2018 | 25.74 | - | - | - | - |
| 09/27/2018 | 26.11 | - | - | - | - |
| 09/26/2018 | 26.13 | - | - | - | - |
| 09/25/2018 | 25.93 | - | - | - | - |
| 09/24/2018 | 25.79 | - | - | - | - |
| 09/21/2018 | 25.90 | - | - | - | - |
| 09/20/2018 | 25.79 | - | - | - | - |
| 09/19/2018 | 25.56 | - | - | - | - |
| 09/18/2018 | 25.71 | - | - | - | - |
| 09/17/2018 | 25.76 | - | - | - | - |
| 09/14/2018 | 25.75 | - | - | - | - |
| 09/13/2018 | 25.57 | - | - | - | - |
| 09/12/2018 | 25.47 | - | - | - | - |
| 09/11/2018 | 25.61 | - | - | - | - |
| 09/10/2018 | 25.66 | - | - | - | - |
| 09/07/2018 | 25.60 | - | - | - | - |
| 09/06/2018 | 25.56 | - | - | - | - |
| 09/05/2018 | 25.78 | - | - | - | - |
| 09/04/2018 | 26.07 | - | - | - | - |
| 08/31/2018 | 25.99 | - | - | - | - |
| 08/30/2018 | 26.03 | - | - | - | - |
| 08/29/2018 | 26.01 | - | - | - | - |
| 08/28/2018 | 25.96 | - | - | - | - |
| 08/27/2018 | 25.95 | - | - | - | - |
| 08/24/2018 | 25.82 | - | - | - | - |
| 08/23/2018 | 25.76 | - | - | - | - |
| 08/22/2018 | 25.69 | - | - | - | - |
| 08/21/2018 | 25.69 | - | - | - | - |
| 08/20/2018 | 25.51 | - | - | - | - |
| 08/17/2018 | 25.37 | - | - | - | - |
| 08/16/2018 | 25.36 | - | - | - | - |
| 08/15/2018 | 25.21 | - | - | - | - |
| 08/14/2018 | 25.34 | - | - | - | - |
| 08/13/2018 | 25.49 | - | - | - | - |
| 08/10/2018 | 25.63 | - | - | - | - |
| 08/09/2018 | 25.82 | - | - | - | - |
| 08/08/2018 | 25.81 | - | - | - | - |
| 08/07/2018 | 25.83 | - | - | - | - |
| 08/03/2018 | 25.80 | - | - | - | - |
| 08/02/2018 | 25.78 | - | - | - | - |
| 08/01/2018 | 25.95 | - | - | - | - |
| 07/31/2018 | 26.01 | - | - | - | - |
| 07/30/2018 | 26.09 | - | - | - | - |
| 07/27/2018 | 26.27 | - | - | - | - |
| 07/26/2018 | 26.31 | - | - | - | - |
| 07/25/2018 | 26.33 | - | - | - | - |
| 07/24/2018 | 26.43 | - | - | - | - |
| 07/23/2018 | 26.38 | - | - | - | - |
| 07/20/2018 | 26.43 | - | - | - | - |
| 07/19/2018 | 26.50 | - | - | - | - |
| 07/18/2018 | 26.43 | - | - | - | - |
| 07/17/2018 | 26.48 | - | - | - | - |
| 07/16/2018 | 26.28 | - | - | - | - |
| 07/13/2018 | 26.31 | - | - | - | - |
| 07/12/2018 | 26.16 | - | - | - | - |
| 07/11/2018 | 26.05 | - | - | - | - |
| 07/10/2018 | 26.18 | - | - | - | - |
| 07/09/2018 | 26.12 | - | - | - | - |
| 07/06/2018 | 25.92 | - | - | - | - |
| 07/05/2018 | 25.83 | - | - | - | - |
| 07/04/2018 | 25.76 | - | - | - | - |
| 07/03/2018 | 25.77 | - | - | - | - |
| 06/29/2018 | 26.05 | - | - | - | - |
| 06/28/2018 | 25.90 | - | - | - | - |
| 06/27/2018 | 26.14 | - | - | - | - |
| 06/26/2018 | 26.21 | - | - | - | - |
| 06/25/2018 | 26.32 | - | - | - | - |
| 06/22/2018 | 26.55 | - | - | - | - |
| 06/21/2018 | 26.34 | - | - | - | - |
| 06/20/2018 | 26.54 | - | - | - | - |
| 06/19/2018 | 26.48 | - | - | - | - |
| 06/18/2018 | 26.70 | - | - | - | - |
| 06/15/2018 | 26.83 | - | - | - | - |
| 06/14/2018 | 26.78 | - | - | - | - |
| 06/13/2018 | 26.69 | - | - | - | - |
| 06/12/2018 | 26.68 | - | - | - | - |
| 06/11/2018 | 26.64 | - | - | - | - |
| 06/08/2018 | 26.44 | - | - | - | - |
| 06/07/2018 | 26.55 | - | - | - | - |
| 06/06/2018 | 26.55 | - | - | - | - |
| 06/05/2018 | 26.40 | - | - | - | - |
| 06/04/2018 | 26.22 | - | - | - | - |
| 06/01/2018 | 26.01 | - | - | - | - |
| 05/31/2018 | 25.89 | - | - | - | - |
| 05/30/2018 | 25.78 | - | - | - | - |
| 05/29/2018 | 25.90 | - | - | - | - |
| 05/28/2018 | 26.15 | - | - | - | - |
| 05/25/2018 | 26.17 | - | - | - | - |
| 05/24/2018 | 25.97 | - | - | - | - |
| 05/23/2018 | 25.80 | - | - | - | - |
| 05/22/2018 | 25.96 | - | - | - | - |
| 05/18/2018 | 25.91 | - | - | - | - |
| 05/17/2018 | 25.78 | - | - | - | - |
| 05/16/2018 | 25.75 | - | - | - | - |
| 05/15/2018 | 25.81 | - | - | - | - |
| 05/14/2018 | 25.95 | - | - | - | - |
| 05/11/2018 | 25.90 | - | - | - | - |
| 05/10/2018 | 25.70 | - | - | - | - |
| 05/09/2018 | 25.69 | - | - | - | - |
| 05/08/2018 | 25.85 | - | - | - | - |
| 05/07/2018 | 25.73 | - | - | - | - |
| 05/04/2018 | 25.57 | - | - | - | - |
| 05/03/2018 | 25.48 | - | - | - | - |
| 05/02/2018 | 25.49 | - | - | - | - |
| 05/01/2018 | 25.50 | - | - | - | - |
| 04/30/2018 | 25.55 | - | - | - | - |
| 04/27/2018 | 25.61 | - | - | - | - |
| 04/26/2018 | 25.62 | - | - | - | - |
| 04/25/2018 | 25.37 | - | - | - | - |
| 04/24/2018 | 25.47 | - | - | - | - |
| 04/23/2018 | 25.62 | - | - | - | - |
| 04/20/2018 | 25.57 | - | - | - | - |
| 04/19/2018 | 25.60 | - | - | - | - |
| 04/18/2018 | 25.55 | - | - | - | - |
| 04/17/2018 | 25.27 | - | - | - | - |
| 04/16/2018 | 25.23 | - | - | - | - |
| 04/13/2018 | 25.21 | - | - | - | - |
| 04/12/2018 | 25.17 | - | - | - | - |
| 04/11/2018 | 25.14 | - | - | - | - |
| 04/10/2018 | 25.33 | - | - | - | - |
| 04/09/2018 | 25.33 | - | - | - | - |
| 04/06/2018 | 25.15 | - | - | - | - |
| 04/05/2018 | 25.23 | - | - | - | - |
| 04/04/2018 | 25.08 | - | - | - | - |
| 04/03/2018 | 25.24 | - | - | - | - |
| 04/02/2018 | 25.39 | - | - | - | - |
| 03/29/2018 | 25.59 | - | - | - | - |
| 03/28/2018 | 25.44 | - | - | - | - |
| 03/27/2018 | 25.36 | - | - | - | - |
| 03/26/2018 | 25.47 | - | - | - | - |
| 03/23/2018 | 25.08 | - | - | - | - |
| 03/22/2018 | 25.50 | - | - | - | - |
| 03/21/2018 | 25.99 | - | - | - | - |
| 03/20/2018 | 26.29 | - | - | - | - |
| 03/19/2018 | 26.26 | - | - | - | - |
| 03/16/2018 | 26.42 | - | - | - | - |
| 03/15/2018 | 26.42 | - | - | - | - |
| 03/14/2018 | 26.21 | - | - | - | - |
| 03/13/2018 | 26.40 | - | - | - | - |
| 03/12/2018 | 26.27 | - | - | - | - |
| 03/09/2018 | 26.21 | - | - | - | - |
| 03/08/2018 | 26.11 | - | - | - | - |
| 03/07/2018 | 26.04 | - | - | - | - |
| 03/06/2018 | 25.97 | - | - | - | - |
| 03/05/2018 | 25.92 | - | - | - | - |
| 03/02/2018 | 25.60 | - | - | - | - |
| 03/01/2018 | 25.35 | - | - | - | - |
| 02/28/2018 | 25.69 | - | - | - | - |
| 02/27/2018 | 25.76 | - | - | - | - |
| 02/26/2018 | 26.04 | - | - | - | - |
| 02/23/2018 | 25.87 | - | - | - | - |
| 02/22/2018 | 25.77 | - | - | - | - |
| 02/21/2018 | 25.63 | - | - | - | - |
| 02/20/2018 | 25.61 | - | - | - | - |
| 02/16/2018 | 25.59 | - | - | - | - |
| 02/15/2018 | 25.47 | - | - | - | - |
| 02/14/2018 | 25.16 | - | - | - | - |
| 02/13/2018 | 24.88 | - | - | - | - |
| 02/12/2018 | 24.82 | - | - | - | - |
| 02/09/2018 | 24.43 | - | - | - | - |
| 02/08/2018 | 24.47 | - | - | - | - |
| 02/07/2018 | 24.86 | - | - | - | - |
| 02/06/2018 | 24.91 | - | - | - | - |
| 02/05/2018 | 24.99 | - | - | - | - |
| 02/02/2018 | 25.48 | - | - | - | - |
| 02/01/2018 | 25.73 | - | - | - | - |
| 01/31/2018 | 25.71 | - | - | - | - |
| 01/30/2018 | 25.74 | - | - | - | - |
| 01/29/2018 | 25.90 | - | - | - | - |
| 01/26/2018 | 26.14 | - | - | - | - |
| 01/25/2018 | 25.98 | - | - | - | - |
| 01/24/2018 | 26.03 | - | - | - | - |
| 01/23/2018 | 26.12 | - | - | - | - |
| 01/22/2018 | 26.07 | - | - | - | - |
| 01/19/2018 | 26.03 | - | - | - | - |
| 01/18/2018 | 25.74 | - | - | - | - |
| 01/17/2018 | 25.73 | - | - | - | - |
| 01/16/2018 | 25.51 | - | - | - | - |
| 01/15/2018 | 25.49 | - | - | - | - |
| 01/12/2018 | 25.53 | - | - | - | - |
| 01/11/2018 | 25.48 | - | - | - | - |
| 01/10/2018 | 25.53 | - | - | - | - |
| 01/09/2018 | 25.49 | - | - | - | - |
| 01/08/2018 | 25.39 | - | - | - | - |
| 01/05/2018 | 25.39 | - | - | - | - |
| 01/04/2018 | 25.41 | - | - | - | - |
| 01/03/2018 | 25.19 | - | - | - | - |
| 01/02/2018 | 25.08 | - | - | - | - |
| 12/29/2017 | 25.07 | - | - | - | - |
| 12/28/2017 | 25.07 | - | - | - | - |
| 12/27/2017 | 25.15 | - | - | - | - |
| 12/22/2017 | 25.08 | 0.31 | 0.22 | - | 0.52 |
| 12/21/2017 | 25.63 | - | - | - | - |
| 12/20/2017 | 25.80 | - | - | - | - |
| 12/19/2017 | 26.06 | - | - | - | - |
| 12/18/2017 | 25.97 | - | - | - | - |
| 12/15/2017 | 25.81 | - | - | - | - |
| 12/14/2017 | 25.52 | - | - | - | - |
| 12/13/2017 | 25.79 | - | - | - | - |
| 12/12/2017 | 25.69 | - | - | - | - |
| 12/11/2017 | 25.68 | - | - | - | - |
| 12/08/2017 | 25.65 | - | - | - | - |
| 12/07/2017 | 25.58 | - | - | - | - |
| 12/06/2017 | 25.46 | - | - | - | - |
| 12/05/2017 | 25.45 | - | - | - | - |
| 12/04/2017 | 25.42 | - | - | - | - |
| 12/01/2017 | 25.42 | - | - | - | - |
| 11/30/2017 | 25.92 | - | - | - | - |
| 11/29/2017 | 25.86 | - | - | - | - |
| 11/28/2017 | 25.79 | - | - | - | - |
| 11/27/2017 | 25.48 | - | - | - | - |
| 11/24/2017 | 25.45 | - | - | - | - |
| 11/23/2017 | 25.42 | - | - | - | - |
| 11/22/2017 | 25.39 | - | - | - | - |
| 11/21/2017 | 25.47 | - | - | - | - |
| 11/20/2017 | 25.39 | - | - | - | - |
| 11/17/2017 | 25.17 | - | - | - | - |
| 11/16/2017 | 25.04 | - | - | - | - |
| 11/15/2017 | 24.84 | - | - | - | - |
| 11/14/2017 | 24.92 | - | - | - | - |
| 11/13/2017 | 24.82 | - | - | - | - |
| 11/10/2017 | 24.91 | - | - | - | - |
| 11/09/2017 | 24.97 | - | - | - | - |
| 11/08/2017 | 25.04 | - | - | - | - |
| 11/07/2017 | 25.10 | - | - | - | - |
| 11/06/2017 | 25.06 | - | - | - | - |
| 11/03/2017 | 25.01 | - | - | - | - |
| 11/02/2017 | 25.01 | - | - | - | - |
| 11/01/2017 | 25.27 | - | - | - | - |
| 10/31/2017 | 25.27 | - | - | - | - |
| 10/30/2017 | 25.00 | - | - | - | - |
| 10/27/2017 | 24.97 | - | - | - | - |
| 10/26/2017 | 24.92 | - | - | - | - |
| 10/25/2017 | 24.90 | - | - | - | - |
| 10/24/2017 | 24.66 | - | - | - | - |
| 10/23/2017 | 24.73 | - | - | - | - |
| 10/20/2017 | 24.69 | - | - | - | - |
| 10/19/2017 | 24.47 | - | - | - | - |
| 10/18/2017 | 24.63 | - | - | - | - |
| 10/17/2017 | 24.66 | - | - | - | - |
| 10/16/2017 | 24.77 | - | - | - | - |
| 10/13/2017 | 24.70 | - | - | - | - |
| 10/12/2017 | 24.62 | - | - | - | - |
| 10/11/2017 | 24.51 | - | - | - | - |
| 10/10/2017 | 24.53 | - | - | - | - |
| 10/06/2017 | 24.36 | - | - | - | - |
| 10/05/2017 | 24.39 | - | - | - | - |
| 10/04/2017 | 24.30 | - | - | - | - |
| 10/03/2017 | 24.23 | - | - | - | - |
| 10/02/2017 | 24.19 | - | - | - | - |
| 09/29/2017 | 24.13 | - | - | - | - |
| 09/28/2017 | 23.88 | - | - | - | - |
| 09/27/2017 | 23.81 | - | - | - | - |
| 09/26/2017 | 23.70 | - | - | - | - |
| 09/25/2017 | 23.83 | - | - | - | - |
| 09/22/2017 | 23.86 | - | - | - | - |
| 09/21/2017 | 23.83 | - | - | - | - |
| 09/20/2017 | 23.82 | - | - | - | - |
| 09/19/2017 | 23.76 | - | - | - | - |
| 09/18/2017 | 23.72 | - | - | - | - |
| 09/15/2017 | 23.44 | - | - | - | - |
| 09/14/2017 | 23.47 | - | - | - | - |
| 09/13/2017 | 23.38 | - | - | - | - |
| 09/12/2017 | 23.50 | - | - | - | - |
| 09/11/2017 | 23.33 | - | - | - | - |
| 09/08/2017 | 23.33 | - | - | - | - |
| 09/07/2017 | 23.14 | - | - | - | - |
| 09/06/2017 | 23.11 | - | - | - | - |
| 09/05/2017 | 23.40 | - | - | - | - |
| 09/01/2017 | 23.43 | - | - | - | - |
| 08/31/2017 | 23.61 | - | - | - | - |
| 08/30/2017 | 23.67 | - | - | - | - |
| 08/29/2017 | 23.52 | - | - | - | - |
| 08/28/2017 | 23.56 | - | - | - | - |
| 08/25/2017 | 23.50 | - | - | - | - |
| 08/24/2017 | 23.51 | - | - | - | - |
| 08/23/2017 | 23.54 | - | - | - | - |
| 08/22/2017 | 23.64 | - | - | - | - |
| 08/21/2017 | 23.53 | - | - | - | - |
| 08/18/2017 | 23.50 | - | - | - | - |
| 08/17/2017 | 23.69 | - | - | - | - |
| 08/16/2017 | 23.83 | - | - | - | - |
| 08/15/2017 | 23.89 | - | - | - | - |
| 08/14/2017 | 23.89 | - | - | - | - |
| 08/11/2017 | 23.69 | - | - | - | - |
| 08/10/2017 | 23.81 | - | - | - | - |
| 08/09/2017 | 23.89 | - | - | - | - |
| 08/08/2017 | 23.91 | - | - | - | - |
| 08/04/2017 | 23.94 | - | - | - | - |
| 08/03/2017 | 23.86 | - | - | - | - |
| 08/02/2017 | 23.85 | - | - | - | - |
| 08/01/2017 | 23.78 | - | - | - | - |
| 07/31/2017 | 23.45 | - | - | - | - |
| 07/28/2017 | 23.36 | - | - | - | - |
| 07/27/2017 | 23.64 | - | - | - | - |
| 07/26/2017 | 23.43 | - | - | - | - |
| 07/25/2017 | 23.35 | - | - | - | - |
| 07/24/2017 | 23.43 | - | - | - | - |
| 07/21/2017 | 23.59 | - | - | - | - |
| 07/20/2017 | 23.70 | - | - | - | - |
| 07/19/2017 | 23.60 | - | - | - | - |
| 07/18/2017 | 23.54 | - | - | - | - |
| 07/17/2017 | 23.60 | - | - | - | - |
| 07/14/2017 | 23.53 | - | - | - | - |
| 07/13/2017 | 23.48 | - | - | - | - |
| 07/12/2017 | 23.40 | - | - | - | - |
| 07/11/2017 | 23.47 | - | - | - | - |
| 07/10/2017 | 23.39 | - | - | - | - |
| 07/07/2017 | 23.34 | - | - | - | - |
| 07/06/2017 | 23.55 | - | - | - | - |
| 07/05/2017 | 23.62 | - | - | - | - |
| 07/04/2017 | 23.48 | - | - | - | - |
| 06/30/2017 | 23.69 | - | - | - | - |
| 06/29/2017 | 23.78 | - | - | - | - |
| 06/28/2017 | 24.06 | - | - | - | - |
| 06/27/2017 | 24.27 | - | - | - | - |
| 06/26/2017 | 24.46 | - | - | - | - |
| 06/23/2017 | 24.48 | - | - | - | - |
| 06/22/2017 | 24.44 | - | - | - | - |
| 06/21/2017 | 24.63 | - | - | - | - |
| 06/20/2017 | 24.56 | - | - | - | - |
| 06/19/2017 | 24.64 | - | - | - | - |
| 06/16/2017 | 24.52 | - | - | - | - |
| 06/15/2017 | 24.37 | - | - | - | - |
| 06/14/2017 | 24.53 | - | - | - | - |
| 06/13/2017 | 24.44 | - | - | - | - |
| 06/12/2017 | 24.39 | - | - | - | - |
| 06/09/2017 | 24.77 | - | - | - | - |
| 06/08/2017 | 24.85 | - | - | - | - |
| 06/07/2017 | 25.02 | - | - | - | - |
| 06/06/2017 | 24.92 | - | - | - | - |
| 06/05/2017 | 25.00 | - | - | - | - |
| 06/02/2017 | 25.11 | - | - | - | - |
| 06/01/2017 | 25.03 | - | - | - | - |
| 05/31/2017 | 24.84 | - | - | - | - |
| 05/30/2017 | 24.70 | - | - | - | - |
| 05/29/2017 | 24.67 | - | - | - | - |
| 05/26/2017 | 24.68 | - | - | - | - |
| 05/25/2017 | 24.82 | - | - | - | - |
| 05/24/2017 | 24.68 | - | - | - | - |
| 05/23/2017 | 24.74 | - | - | - | - |
| 05/19/2017 | 24.66 | - | - | - | - |
| 05/18/2017 | 24.51 | - | - | - | - |
| 05/17/2017 | 24.69 | - | - | - | - |
| 05/16/2017 | 24.82 | - | - | - | - |
| 05/15/2017 | 24.72 | - | - | - | - |
| 05/12/2017 | 24.75 | - | - | - | - |
| 05/11/2017 | 24.63 | - | - | - | - |
| 05/10/2017 | 24.53 | - | - | - | - |
| 05/09/2017 | 24.65 | - | - | - | - |
| 05/08/2017 | 24.56 | - | - | - | - |
| 05/05/2017 | 24.48 | - | - | - | - |
| 05/04/2017 | 24.58 | - | - | - | - |
| 05/03/2017 | 24.25 | - | - | - | - |
| 05/02/2017 | 24.28 | - | - | - | - |
| 05/01/2017 | 23.86 | - | - | - | - |
| 04/28/2017 | 23.85 | - | - | - | - |
| 04/27/2017 | 23.84 | - | - | - | - |
| 04/26/2017 | 23.79 | - | - | - | - |
| 04/25/2017 | 23.65 | - | - | - | - |
| 04/24/2017 | 23.45 | - | - | - | - |
| 04/21/2017 | 23.01 | - | - | - | - |
| 04/20/2017 | 23.01 | - | - | - | - |
| 04/19/2017 | 22.93 | - | - | - | - |
| 04/18/2017 | 22.79 | - | - | - | - |
| 04/17/2017 | 22.68 | - | - | - | - |
| 04/13/2017 | 22.58 | - | - | - | - |
| 04/12/2017 | 22.56 | - | - | - | - |
| 04/11/2017 | 22.47 | - | - | - | - |
| 04/10/2017 | 22.40 | - | - | - | - |
| 04/07/2017 | 22.49 | - | - | - | - |
| 04/06/2017 | 22.51 | - | - | - | - |
| 04/05/2017 | 22.58 | - | - | - | - |
| 04/04/2017 | 22.57 | - | - | - | - |
| 04/03/2017 | 22.48 | - | - | - | - |
| 03/31/2017 | 22.35 | - | - | - | - |
| 03/30/2017 | 22.38 | - | - | - | - |
| 03/29/2017 | 22.46 | - | - | - | - |
| 03/28/2017 | 22.54 | - | - | - | - |
| 03/27/2017 | 22.50 | - | - | - | - |
| 03/24/2017 | 22.42 | - | - | - | - |
| 03/23/2017 | 22.35 | - | - | - | - |
| 03/22/2017 | 22.20 | - | - | - | - |
| 03/21/2017 | 22.29 | - | - | - | - |
| 03/20/2017 | 22.35 | - | - | - | - |
| 03/17/2017 | 22.28 | - | - | - | - |
| 03/16/2017 | 22.22 | - | - | - | - |
| 03/15/2017 | 21.98 | - | - | - | - |
| 03/14/2017 | 21.99 | - | - | - | - |
| 03/13/2017 | 22.03 | - | - | - | - |
| 03/10/2017 | 21.95 | - | - | - | - |
| 03/09/2017 | 21.83 | - | - | - | - |
| 03/08/2017 | 21.78 | - | - | - | - |
| 03/07/2017 | 21.75 | - | - | - | - |
| 03/06/2017 | 21.74 | - | - | - | - |
| 03/03/2017 | 21.77 | - | - | - | - |
| 03/02/2017 | 21.84 | - | - | - | - |
| 03/01/2017 | 21.79 | - | - | - | - |
| 02/28/2017 | 21.62 | - | - | - | - |
| 02/27/2017 | 21.39 | - | - | - | - |
| 02/24/2017 | 21.29 | - | - | - | - |
| 02/23/2017 | 21.44 | - | - | - | - |
| 02/22/2017 | 21.45 | - | - | - | - |
| 02/21/2017 | 21.38 | - | - | - | - |
| 02/17/2017 | 21.36 | - | - | - | - |
| 02/16/2017 | 21.31 | - | - | - | - |
| 02/15/2017 | 21.25 | - | - | - | - |
| 02/14/2017 | 21.13 | - | - | - | - |
| 02/13/2017 | 21.23 | - | - | - | - |
| 02/10/2017 | 21.18 | - | - | - | - |
| 02/09/2017 | 21.22 | - | - | - | - |
| 02/08/2017 | 21.25 | - | - | - | - |
| 02/07/2017 | 21.19 | - | - | - | - |
| 02/06/2017 | 21.03 | - | - | - | - |
| 02/03/2017 | 20.93 | - | - | - | - |
| 02/02/2017 | 20.84 | - | - | - | - |
| 02/01/2017 | 20.95 | - | - | - | - |
| 01/31/2017 | 20.84 | - | - | - | - |
| 01/30/2017 | 20.93 | - | - | - | - |
| 01/27/2017 | 21.01 | - | - | - | - |
| 01/26/2017 | 20.96 | - | - | - | - |
| 01/25/2017 | 20.96 | - | - | - | - |
| 01/24/2017 | 20.85 | - | - | - | - |
| 01/23/2017 | 20.96 | - | - | - | - |
| 01/20/2017 | 21.01 | - | - | - | - |
| 01/19/2017 | 20.93 | - | - | - | - |
| 01/18/2017 | 20.88 | - | - | - | - |
| 01/17/2017 | 20.66 | - | - | - | - |
| 01/16/2017 | 20.74 | - | - | - | - |
| 01/13/2017 | 20.81 | - | - | - | - |
| 01/12/2017 | 20.69 | - | - | - | - |
| 01/11/2017 | 20.78 | - | - | - | - |
| 01/10/2017 | 20.79 | - | - | - | - |
| 01/09/2017 | 20.81 | - | - | - | - |
| 01/06/2017 | 20.76 | - | - | - | - |
| 01/05/2017 | 20.92 | - | - | - | - |
| 01/04/2017 | 20.77 | - | - | - | - |
| 01/03/2017 | 20.74 | - | - | - | - |
| 12/30/2016 | 20.74 | - | - | - | - |
| 12/29/2016 | 20.81 | - | - | - | - |
| 12/28/2016 | 20.71 | - | - | - | - |
| 12/23/2016 | 20.73 | 0.30 | 0.27 | - | 0.57 |
| 12/22/2016 | 21.19 | - | - | - | - |
| 12/21/2016 | 21.04 | - | - | - | - |
| 12/20/2016 | 20.98 | - | - | - | - |
| 12/19/2016 | 21.05 | - | - | - | - |
| 12/16/2016 | 20.93 | - | - | - | - |
| 12/15/2016 | 20.87 | - | - | - | - |
| 12/14/2016 | 20.83 | - | - | - | - |
| 12/13/2016 | 20.89 | - | - | - | - |
| 12/12/2016 | 20.72 | - | - | - | - |
| 12/09/2016 | 20.82 | - | - | - | - |
| 12/08/2016 | 20.74 | - | - | - | - |
| 12/07/2016 | 20.91 | - | - | - | - |
| 12/06/2016 | 20.75 | - | - | - | - |
| 12/05/2016 | 20.74 | - | - | - | - |
| 12/02/2016 | 20.65 | - | - | - | - |
| 12/01/2016 | 20.76 | - | - | - | - |
| 11/30/2016 | 21.12 | - | - | - | - |
| 11/29/2016 | 21.16 | - | - | - | - |
| 11/28/2016 | 21.07 | - | - | - | - |
| 11/25/2016 | 21.21 | - | - | - | - |
| 11/24/2016 | 21.03 | - | - | - | - |
| 11/23/2016 | 21.00 | - | - | - | - |
| 11/22/2016 | 21.06 | - | - | - | - |
| 11/21/2016 | 21.01 | - | - | - | - |
| 11/18/2016 | 21.04 | - | - | - | - |
| 11/17/2016 | 21.10 | - | - | - | - |
| 11/16/2016 | 20.96 | - | - | - | - |
| 11/15/2016 | 21.03 | - | - | - | - |
| 11/14/2016 | 21.06 | - | - | - | - |
| 11/11/2016 | 21.28 | - | - | - | - |
| 11/10/2016 | 21.47 | - | - | - | - |
| 11/09/2016 | 21.60 | - | - | - | - |
| 11/08/2016 | 21.52 | - | - | - | - |
| 11/07/2016 | 21.57 | - | - | - | - |
| 11/04/2016 | 21.46 | - | - | - | - |
| 11/03/2016 | 21.52 | - | - | - | - |
| 11/02/2016 | 21.67 | - | - | - | - |
| 11/01/2016 | 21.79 | - | - | - | - |
| 10/31/2016 | 21.92 | - | - | - | - |
| 10/28/2016 | 21.87 | - | - | - | - |
| 10/27/2016 | 21.81 | - | - | - | - |
| 10/26/2016 | 21.90 | - | - | - | - |
| 10/25/2016 | 21.97 | - | - | - | - |
| 10/24/2016 | 22.12 | - | - | - | - |
| 10/21/2016 | 22.04 | - | - | - | - |
| 10/20/2016 | 21.99 | - | - | - | - |
| 10/19/2016 | 21.96 | - | - | - | - |
| 10/18/2016 | 21.89 | - | - | - | - |
| 10/17/2016 | 21.77 | - | - | - | - |
| 10/14/2016 | 21.90 | - | - | - | - |
| 10/13/2016 | 21.97 | - | - | - | - |
| 10/12/2016 | 22.05 | - | - | - | - |
| 10/11/2016 | 22.17 | - | - | - | - |
| 10/07/2016 | 22.57 | - | - | - | - |
| 10/06/2016 | 22.61 | - | - | - | - |
| 10/05/2016 | 22.72 | - | - | - | - |
| 10/04/2016 | 22.80 | - | - | - | - |
| 10/03/2016 | 22.67 | - | - | - | - |
| 09/30/2016 | 22.60 | - | - | - | - |
| 09/29/2016 | 22.59 | - | - | - | - |
| 09/28/2016 | 22.68 | - | - | - | - |
| 09/27/2016 | 22.74 | - | - | - | - |
| 09/26/2016 | 22.72 | - | - | - | - |
| 09/23/2016 | 22.80 | - | - | - | - |
| 09/22/2016 | 22.73 | - | - | - | - |
| 09/21/2016 | 22.62 | - | - | - | - |
| 09/20/2016 | 22.53 | - | - | - | - |
| 09/19/2016 | 22.46 | - | - | - | - |
| 09/16/2016 | 22.30 | - | - | - | - |
| 09/15/2016 | 22.44 | - | - | - | - |
| 09/14/2016 | 22.25 | - | - | - | - |
| 09/13/2016 | 22.19 | - | - | - | - |
| 09/12/2016 | 22.29 | - | - | - | - |
| 09/09/2016 | 22.11 | - | - | - | - |
| 09/08/2016 | 22.45 | - | - | - | - |
| 09/07/2016 | 22.49 | - | - | - | - |
| 09/06/2016 | 22.39 | - | - | - | - |
| 09/02/2016 | 22.35 | - | - | - | - |
| 09/01/2016 | 22.29 | - | - | - | - |
| 08/31/2016 | 22.29 | - | - | - | - |
| 08/30/2016 | 22.35 | - | - | - | - |
| 08/29/2016 | 22.34 | - | - | - | - |
| 08/26/2016 | 22.30 | - | - | - | - |
| 08/25/2016 | 22.29 | - | - | - | - |
| 08/24/2016 | 22.37 | - | - | - | - |
| 08/23/2016 | 22.39 | - | - | - | - |
| 08/22/2016 | 22.33 | - | - | - | - |
| 08/19/2016 | 22.19 | - | - | - | - |
| 08/18/2016 | 22.20 | - | - | - | - |
| 08/17/2016 | 22.13 | - | - | - | - |
| 08/16/2016 | 22.20 | - | - | - | - |
| 08/15/2016 | 22.36 | - | - | - | - |
| 08/12/2016 | 22.41 | - | - | - | - |
| 08/11/2016 | 22.40 | - | - | - | - |
| 08/10/2016 | 22.45 | - | - | - | - |
| 08/09/2016 | 22.47 | - | - | - | - |
| 08/08/2016 | 22.33 | - | - | - | - |
| 08/05/2016 | 22.28 | - | - | - | - |
| 08/04/2016 | 22.01 | - | - | - | - |
| 08/03/2016 | 22.10 | - | - | - | - |
| 08/02/2016 | 22.28 | - | - | - | - |
| 07/29/2016 | 22.39 | - | - | - | - |
| 07/28/2016 | 22.33 | - | - | - | - |
| 07/27/2016 | 22.52 | - | - | - | - |
| 07/26/2016 | 22.46 | - | - | - | - |
| 07/25/2016 | 22.49 | - | - | - | - |
| 07/22/2016 | 22.34 | - | - | - | - |
| 07/21/2016 | 22.34 | - | - | - | - |
| 07/20/2016 | 22.33 | - | - | - | - |
| 07/19/2016 | 22.14 | - | - | - | - |
| 07/18/2016 | 22.06 | - | - | - | - |
| 07/15/2016 | 22.01 | - | - | - | - |
| 07/14/2016 | 22.05 | - | - | - | - |
| 07/13/2016 | 22.01 | - | - | - | - |
| 07/12/2016 | 22.01 | - | - | - | - |
| 07/11/2016 | 22.01 | - | - | - | - |
| 07/08/2016 | 21.70 | - | - | - | - |
| 07/07/2016 | 21.45 | - | - | - | - |
| 07/06/2016 | 21.37 | - | - | - | - |
| 07/05/2016 | 21.55 | - | - | - | - |
| 07/04/2016 | 21.62 | - | - | - | - |
| 06/30/2016 | 21.70 | - | - | - | - |
| 06/29/2016 | 21.45 | - | - | - | - |
| 06/28/2016 | 21.12 | - | - | - | - |
| 06/27/2016 | 20.61 | - | - | - | - |
| 06/24/2016 | 20.93 | - | - | - | - |
| 06/23/2016 | 21.92 | - | - | - | - |
| 06/22/2016 | 21.70 | - | - | - | - |
| 06/21/2016 | 21.59 | - | - | - | - |
| 06/20/2016 | 21.47 | - | - | - | - |
| 06/17/2016 | 21.09 | - | - | - | - |
| 06/16/2016 | 21.12 | - | - | - | - |
| 06/15/2016 | 21.10 | - | - | - | - |
| 06/14/2016 | 20.81 | - | - | - | - |
| 06/13/2016 | 21.02 | - | - | - | - |
| 06/10/2016 | 21.25 | - | - | - | - |
| 06/09/2016 | 21.60 | - | - | - | - |
| 06/08/2016 | 21.75 | - | - | - | - |
| 06/07/2016 | 21.83 | - | - | - | - |
| 06/06/2016 | 21.72 | - | - | - | - |
| 06/03/2016 | 21.87 | - | - | - | - |
| 06/02/2016 | 21.92 | - | - | - | - |
| 06/01/2016 | 21.82 | - | - | - | - |
| 05/31/2016 | 21.88 | - | - | - | - |
| 05/30/2016 | 21.83 | - | - | - | - |
| 05/27/2016 | 21.76 | - | - | - | - |
| 05/26/2016 | 21.67 | - | - | - | - |
| 05/25/2016 | 21.66 | - | - | - | - |
| 05/24/2016 | 21.81 | - | - | - | - |
| 05/20/2016 | 21.59 | - | - | - | - |
| 05/19/2016 | 21.33 | - | - | - | - |
| 05/18/2016 | 21.45 | - | - | - | - |
| 05/17/2016 | 21.30 | - | - | - | - |
| 05/16/2016 | 21.36 | - | - | - | - |
| 05/13/2016 | 21.25 | - | - | - | - |
| 05/12/2016 | 21.22 | - | - | - | - |
| 05/11/2016 | 21.32 | - | - | - | - |
| 05/10/2016 | 21.47 | - | - | - | - |
| 05/09/2016 | 21.37 | - | - | - | - |
| 05/06/2016 | 21.21 | - | - | - | - |
| 05/05/2016 | 21.13 | - | - | - | - |
| 05/04/2016 | 21.20 | - | - | - | - |
| 05/03/2016 | 21.05 | - | - | - | - |
| 05/02/2016 | 20.96 | - | - | - | - |
| 04/29/2016 | 20.89 | - | - | - | - |
| 04/28/2016 | 21.01 | - | - | - | - |
| 04/27/2016 | 21.07 | - | - | - | - |
| 04/26/2016 | 21.09 | - | - | - | - |
| 04/25/2016 | 21.18 | - | - | - | - |
| 04/22/2016 | 21.12 | - | - | - | - |
| 04/21/2016 | 21.39 | - | - | - | - |
| 04/20/2016 | 21.44 | - | - | - | - |
| 04/19/2016 | 21.56 | - | - | - | - |
| 04/18/2016 | 21.50 | - | - | - | - |
| 04/15/2016 | 21.41 | - | - | - | - |
| 04/14/2016 | 21.41 | - | - | - | - |
| 04/13/2016 | 21.35 | - | - | - | - |
| 04/12/2016 | 21.07 | - | - | - | - |
| 04/11/2016 | 21.16 | - | - | - | - |
| 04/08/2016 | 21.32 | - | - | - | - |
| 04/07/2016 | 21.30 | - | - | - | - |
| 04/06/2016 | 21.44 | - | - | - | - |
| 04/05/2016 | 21.33 | - | - | - | - |
| 04/04/2016 | 21.44 | - | - | - | - |
| 04/01/2016 | 21.31 | - | - | - | - |
| 03/31/2016 | 21.38 | - | - | - | - |
| 03/30/2016 | 21.45 | - | - | - | - |
| 03/29/2016 | 21.41 | - | - | - | - |
| 03/28/2016 | 21.32 | - | - | - | - |
| 03/24/2016 | 21.33 | - | - | - | - |
| 03/23/2016 | 21.35 | - | - | - | - |
| 03/22/2016 | 21.14 | - | - | - | - |
| 03/21/2016 | 21.23 | - | - | - | - |
| 03/18/2016 | 21.07 | - | - | - | - |
| 03/17/2016 | 21.08 | - | - | - | - |
| 03/16/2016 | 21.05 | - | - | - | - |
| 03/15/2016 | 21.20 | - | - | - | - |
| 03/14/2016 | 21.12 | - | - | - | - |
| 03/11/2016 | 21.01 | - | - | - | - |
| 03/10/2016 | 20.86 | - | - | - | - |
| 03/09/2016 | 20.69 | - | - | - | - |
| 03/08/2016 | 20.89 | - | - | - | - |
| 03/07/2016 | 20.79 | - | - | - | - |
| 03/04/2016 | 20.91 | - | - | - | - |
| 03/03/2016 | 20.88 | - | - | - | - |
| 03/02/2016 | 20.88 | - | - | - | - |
| 03/01/2016 | 20.84 | - | - | - | - |
| 02/29/2016 | 20.55 | - | - | - | - |
| 02/26/2016 | 20.64 | - | - | - | - |
| 02/25/2016 | 20.73 | - | - | - | - |
| 02/24/2016 | 20.78 | - | - | - | - |
| 02/23/2016 | 20.87 | - | - | - | - |
| 02/22/2016 | 20.96 | - | - | - | - |
| 02/19/2016 | 21.01 | - | - | - | - |
| 02/18/2016 | 20.97 | - | - | - | - |
| 02/17/2016 | 20.88 | - | - | - | - |
| 02/16/2016 | 20.81 | - | - | - | - |
| 02/12/2016 | 20.58 | - | - | - | - |
| 02/11/2016 | 20.52 | - | - | - | - |
| 02/10/2016 | 20.59 | - | - | - | - |
| 02/09/2016 | 20.48 | - | - | - | - |
| 02/08/2016 | 20.56 | - | - | - | - |
| 02/05/2016 | 20.90 | - | - | - | - |
| 02/04/2016 | 20.89 | - | - | - | - |
| 02/03/2016 | 20.95 | - | - | - | - |
| 02/02/2016 | 21.10 | - | - | - | - |
| 02/01/2016 | 21.23 | - | - | - | - |
| 01/29/2016 | 21.28 | - | - | - | - |
| 01/28/2016 | 20.98 | - | - | - | - |
| 01/27/2016 | 21.07 | - | - | - | - |
| 01/26/2016 | 21.10 | - | - | - | - |
| 01/25/2016 | 21.17 | - | - | - | - |
| 01/22/2016 | 20.97 | - | - | - | - |
| 01/21/2016 | 20.70 | - | - | - | - |
| 01/20/2016 | 20.98 | - | - | - | - |
| 01/19/2016 | 21.41 | - | - | - | - |
| 01/18/2016 | 21.28 | - | - | - | - |
| 01/15/2016 | 21.32 | - | - | - | - |
| 01/14/2016 | 21.53 | - | - | - | - |
| 01/13/2016 | 21.53 | - | - | - | - |
| 01/12/2016 | 21.53 | - | - | - | - |
| 01/11/2016 | 21.38 | - | - | - | - |
| 01/08/2016 | 21.30 | - | - | - | - |
| 01/07/2016 | 21.48 | - | - | - | - |
| 01/06/2016 | 21.81 | - | - | - | - |
| 01/05/2016 | 21.83 | - | - | - | - |
| 01/04/2016 | 21.80 | - | - | - | - |
| 12/31/2015 | 22.04 | - | - | - | - |
| 12/30/2015 | 22.37 | - | - | - | - |
| 12/29/2015 | 22.40 | - | - | - | - |
| 12/24/2015 | 22.20 | - | - | - | - |
| 12/23/2015 | 22.24 | - | - | - | - |
| 12/22/2015 | 22.08 | - | - | - | - |
| 12/21/2015 | 22.02 | - | - | - | - |
| 12/18/2015 | 21.94 | 0.08 | - | - | 0.08 |
| 12/17/2015 | 22.19 | - | - | - | - |
| 12/16/2015 | 22.11 | - | - | - | - |
| 12/15/2015 | 21.81 | - | - | - | - |
| 12/14/2015 | 21.61 | - | - | - | - |
| 12/11/2015 | 21.73 | - | - | - | - |
| 12/10/2015 | 21.88 | - | - | - | - |
| 12/09/2015 | 21.84 | - | - | - | - |
| 12/08/2015 | 21.96 | - | - | - | - |
| 12/07/2015 | 22.03 | - | - | - | - |
| 12/04/2015 | 21.82 | - | - | - | - |
| 12/03/2015 | 21.60 | - | - | - | - |
| 12/02/2015 | 21.65 | - | - | - | - |
| 12/01/2015 | 21.81 | - | - | - | - |
| 11/30/2015 | 21.69 | - | - | - | - |
| 11/27/2015 | 21.63 | - | - | - | - |
| 11/26/2015 | 21.62 | - | - | - | - |
| 11/25/2015 | 21.58 | - | - | - | - |
| 11/24/2015 | 21.45 | - | - | - | - |
| 11/23/2015 | 21.60 | - | - | - | - |
| 11/20/2015 | 21.65 | - | - | - | - |
| 11/19/2015 | 21.62 | - | - | - | - |
| 11/18/2015 | 21.47 | - | - | - | - |
| 11/17/2015 | 21.43 | - | - | - | - |
| 11/16/2015 | 21.25 | - | - | - | - |
| 11/13/2015 | 21.05 | - | - | - | - |
| 11/12/2015 | 21.21 | - | - | - | - |
| 11/11/2015 | 21.39 | - | - | - | - |
| 11/10/2015 | 21.20 | - | - | - | - |
| 11/09/2015 | 21.22 | - | - | - | - |
| 11/06/2015 | 21.37 | - | - | - | - |
| 11/05/2015 | 21.35 | - | - | - | - |
| 11/04/2015 | 21.42 | - | - | - | - |
| 11/03/2015 | 21.25 | - | - | - | - |
| 11/02/2015 | 21.38 | - | - | - | - |
| 10/30/2015 | 21.24 | - | - | - | - |
| 10/29/2015 | 21.33 | - | - | - | - |
| 10/28/2015 | 21.36 | - | - | - | - |
| 10/27/2015 | 21.39 | - | - | - | - |
| 10/26/2015 | 21.34 | - | - | - | - |
| 10/23/2015 | 21.33 | - | - | - | - |
| 10/22/2015 | 21.12 | - | - | - | - |
| 10/21/2015 | 21.01 | - | - | - | - |
| 10/20/2015 | 20.84 | - | - | - | - |
| 10/19/2015 | 20.91 | - | - | - | - |
| 10/16/2015 | 20.74 | - | - | - | - |
| 10/15/2015 | 20.74 | - | - | - | - |
| 10/14/2015 | 20.48 | - | - | - | - |
| 10/13/2015 | 20.59 | - | - | - | - |
| 10/09/2015 | 20.64 | - | - | - | - |
| 10/08/2015 | 20.71 | - | - | - | - |
| 10/07/2015 | 20.62 | - | - | - | - |
| 10/06/2015 | 20.65 | - | - | - | - |
| 10/05/2015 | 20.69 | - | - | - | - |
| 10/02/2015 | 20.48 | - | - | - | - |
| 10/01/2015 | 20.30 | - | - | - | - |
| 09/30/2015 | 20.44 | - | - | - | - |
| 09/29/2015 | 20.19 | - | - | - | - |
| 09/28/2015 | 20.15 | - | - | - | - |
| 09/25/2015 | 20.32 | - | - | - | - |
| 09/24/2015 | 20.09 | - | - | - | - |
| 09/23/2015 | 20.35 | - | - | - | - |
| 09/22/2015 | 20.27 | - | - | - | - |
| 09/21/2015 | 20.65 | - | - | - | - |
| 09/18/2015 | 20.66 | - | - | - | - |
| 09/17/2015 | 20.89 | - | - | - | - |
| 09/16/2015 | 20.90 | - | - | - | - |
| 09/15/2015 | 20.77 | - | - | - | - |
| 09/14/2015 | 20.69 | - | - | - | - |
| 09/11/2015 | 20.83 | - | - | - | - |
| 09/10/2015 | 20.80 | - | - | - | - |
| 09/09/2015 | 20.69 | - | - | - | - |
| 09/08/2015 | 20.70 | - | - | - | - |
| 09/04/2015 | 20.42 | - | - | - | - |
| 09/03/2015 | 20.67 | - | - | - | - |
| 09/02/2015 | 20.60 | - | - | - | - |
| 09/01/2015 | 20.52 | - | - | - | - |
| 08/31/2015 | 20.84 | - | - | - | - |
| 08/28/2015 | 20.93 | - | - | - | - |
| 08/27/2015 | 20.99 | - | - | - | - |
| 08/26/2015 | 20.89 | - | - | - | - |
| 08/25/2015 | 20.81 | - | - | - | - |
| 08/24/2015 | 20.61 | - | - | - | - |
| 08/21/2015 | 20.94 | - | - | - | - |
| 08/20/2015 | 21.21 | - | - | - | - |
| 08/19/2015 | 21.59 | - | - | - | - |
| 08/18/2015 | 21.72 | - | - | - | - |
| 08/17/2015 | 21.86 | - | - | - | - |
| 08/14/2015 | 21.91 | - | - | - | - |
| 08/13/2015 | 21.81 | - | - | - | - |
| 08/12/2015 | 21.53 | - | - | - | - |
| 08/11/2015 | 21.88 | - | - | - | - |
| 08/10/2015 | 22.00 | - | - | - | - |
| 08/07/2015 | 21.95 | - | - | - | - |
| 08/06/2015 | 21.98 | - | - | - | - |
| 08/05/2015 | 22.19 | - | - | - | - |
| 08/04/2015 | 22.13 | - | - | - | - |
| 07/31/2015 | 21.87 | - | - | - | - |
| 07/30/2015 | 21.67 | - | - | - | - |
| 07/29/2015 | 21.61 | - | - | - | - |
| 07/28/2015 | 21.46 | - | - | - | - |
| 07/27/2015 | 21.51 | - | - | - | - |
| 07/24/2015 | 21.63 | - | - | - | - |
| 07/23/2015 | 21.80 | - | - | - | - |
| 07/22/2015 | 21.76 | - | - | - | - |
| 07/21/2015 | 21.78 | - | - | - | - |
| 07/20/2015 | 21.82 | - | - | - | - |
| 07/17/2015 | 21.83 | - | - | - | - |
| 07/16/2015 | 21.85 | - | - | - | - |
| 07/15/2015 | 21.63 | - | - | - | - |
| 07/14/2015 | 21.37 | - | - | - | - |
| 07/13/2015 | 21.27 | - | - | - | - |
| 07/10/2015 | 21.04 | - | - | - | - |
| 07/09/2015 | 20.65 | - | - | - | - |
| 07/08/2015 | 20.46 | - | - | - | - |
| 07/07/2015 | 20.60 | - | - | - | - |
| 07/06/2015 | 20.74 | - | - | - | - |
| 07/03/2015 | 20.80 | - | - | - | - |
| 07/02/2015 | 20.89 | - | - | - | - |
| 06/30/2015 | 20.66 | - | - | - | - |
| 06/29/2015 | 20.55 | - | - | - | - |
| 06/26/2015 | 20.80 | - | - | - | - |
| 06/25/2015 | 20.87 | - | - | - | - |
| 06/24/2015 | 21.06 | - | - | - | - |
| 06/23/2015 | 21.05 | - | - | - | - |
| 06/22/2015 | 21.06 | - | - | - | - |
| 06/19/2015 | 20.69 | - | - | - | - |
| 06/18/2015 | 20.73 | - | - | - | - |
| 06/17/2015 | 20.58 | - | - | - | - |
| 06/16/2015 | 20.66 | - | - | - | - |
| 06/15/2015 | 20.60 | - | - | - | - |
| 06/12/2015 | 20.79 | - | - | - | - |
| 06/11/2015 | 20.88 | - | - | - | - |
| 06/10/2015 | 20.84 | - | - | - | - |
| 06/09/2015 | 20.67 | - | - | - | - |
| 06/08/2015 | 20.87 | - | - | - | - |
| 06/05/2015 | 20.93 | - | - | - | - |
| 06/04/2015 | 21.29 | - | - | - | - |
| 06/03/2015 | 21.32 | - | - | - | - |
| 06/02/2015 | 21.17 | - | - | - | - |
| 06/01/2015 | 21.29 | - | - | - | - |
| 05/29/2015 | 21.20 | - | - | - | - |
| 05/28/2015 | 21.44 | - | - | - | - |
| 05/27/2015 | 21.49 | - | - | - | - |
| 05/26/2015 | 21.26 | - | - | - | - |
| 05/25/2015 | 21.35 | - | - | - | - |
| 05/22/2015 | 21.38 | - | - | - | - |
| 05/21/2015 | 21.36 | - | - | - | - |
| 05/20/2015 | 21.22 | - | - | - | - |
| 05/19/2015 | 21.30 | - | - | - | - |
| 05/15/2015 | 20.98 | - | - | - | - |
| 05/14/2015 | 20.89 | - | - | - | - |
| 05/13/2015 | 20.68 | - | - | - | - |
| 05/12/2015 | 20.57 | - | - | - | - |
| 05/11/2015 | 20.83 | - | - | - | - |
| 05/08/2015 | 20.84 | - | - | - | - |
| 05/07/2015 | 20.55 | - | - | - | - |
| 05/06/2015 | 20.43 | - | - | - | - |
| 05/05/2015 | 20.49 | - | - | - | - |
| 05/04/2015 | 20.71 | - | - | - | - |
| 05/01/2015 | 20.85 | - | - | - | - |
| 04/30/2015 | 20.64 | - | - | - | - |
| 04/29/2015 | 20.66 | - | - | - | - |
| 04/28/2015 | 20.86 | - | - | - | - |
| 04/27/2015 | 21.04 | - | - | - | - |
| 04/24/2015 | 21.09 | - | - | - | - |
| 04/23/2015 | 21.00 | - | - | - | - |
| 04/22/2015 | 21.05 | - | - | - | - |
| 04/21/2015 | 21.18 | - | - | - | - |
| 04/20/2015 | 20.85 | - | - | - | - |
| 04/17/2015 | 20.85 | - | - | - | - |
| 04/16/2015 | 20.94 | - | - | - | - |
| 04/15/2015 | 21.11 | - | - | - | - |
| 04/14/2015 | 21.39 | - | - | - | - |
| 04/13/2015 | 21.49 | - | - | - | - |
| 04/10/2015 | 21.57 | - | - | - | - |
| 04/09/2015 | 21.54 | - | - | - | - |
| 04/08/2015 | 21.39 | - | - | - | - |
| 04/07/2015 | 21.21 | - | - | - | - |
| 04/06/2015 | 21.18 | - | - | - | - |
| 04/02/2015 | 21.14 | - | - | - | - |
| 04/01/2015 | 21.08 | - | - | - | - |
| 03/31/2015 | 21.04 | - | - | - | - |
| 03/30/2015 | 21.31 | - | - | - | - |
| 03/27/2015 | 21.05 | - | - | - | - |
| 03/26/2015 | 20.81 | - | - | - | - |
| 03/25/2015 | 21.06 | - | - | - | - |
| 03/24/2015 | 21.17 | - | - | - | - |
| 03/23/2015 | 21.22 | - | - | - | - |
| 03/20/2015 | 21.23 | - | - | - | - |
| 03/19/2015 | 21.19 | - | - | - | - |
| 03/18/2015 | 21.17 | - | - | - | - |
| 03/17/2015 | 21.02 | - | - | - | - |
| 03/16/2015 | 21.16 | - | - | - | - |
| 03/13/2015 | 20.88 | - | - | - | - |
| 03/12/2015 | 20.91 | - | - | - | - |
| 03/11/2015 | 20.81 | - | - | - | - |
| 03/10/2015 | 20.66 | - | - | - | - |
| 03/09/2015 | 20.92 | - | - | - | - |
| 03/06/2015 | 20.97 | - | - | - | - |
| 03/05/2015 | 21.05 | - | - | - | - |
| 03/04/2015 | 20.81 | - | - | - | - |
| 03/03/2015 | 20.94 | - | - | - | - |
| 03/02/2015 | 21.17 | - | - | - | - |
| 02/27/2015 | 21.11 | - | - | - | - |
| 02/26/2015 | 21.15 | - | - | - | - |
| 02/25/2015 | 21.04 | - | - | - | - |
| 02/24/2015 | 21.08 | - | - | - | - |
| 02/23/2015 | 21.17 | - | - | - | - |
| 02/20/2015 | 21.12 | - | - | - | - |
| 02/19/2015 | 20.96 | - | - | - | - |
| 02/18/2015 | 20.80 | - | - | - | - |
| 02/17/2015 | 20.59 | - | - | - | - |
| 02/13/2015 | 20.79 | - | - | - | - |
| 02/12/2015 | 20.79 | - | - | - | - |
| 02/11/2015 | 20.65 | - | - | - | - |
| 02/10/2015 | 20.57 | - | - | - | - |
| 02/09/2015 | 20.32 | - | - | - | - |
| 02/06/2015 | 20.54 | - | - | - | - |
| 02/05/2015 | 20.53 | - | - | - | - |
| 02/04/2015 | 20.59 | - | - | - | - |
| 02/03/2015 | 20.35 | - | - | - | - |
| 02/02/2015 | 20.43 | - | - | - | - |
| 01/30/2015 | 20.45 | - | - | - | - |
| 01/29/2015 | 20.60 | - | - | - | - |
| 01/28/2015 | 20.31 | - | - | - | - |
| 01/27/2015 | 20.27 | - | - | - | - |
| 01/26/2015 | 20.33 | - | - | - | - |
| 01/23/2015 | 20.14 | - | - | - | - |
| 01/22/2015 | 20.01 | - | - | - | - |
| 01/21/2015 | 19.88 | - | - | - | - |
| 01/20/2015 | 19.40 | - | - | - | - |
| 01/19/2015 | 19.08 | - | - | - | - |
| 01/16/2015 | 19.10 | - | - | - | - |
| 01/15/2015 | 18.93 | - | - | - | - |
| 01/14/2015 | 18.82 | - | - | - | - |
| 01/13/2015 | 18.86 | - | - | - | - |
| 01/12/2015 | 18.77 | - | - | - | - |
| 01/09/2015 | 18.61 | - | - | - | - |
| 01/08/2015 | 18.58 | - | - | - | - |
| 01/07/2015 | 18.19 | - | - | - | - |
| 01/06/2015 | 18.08 | - | - | - | - |
| 01/05/2015 | 18.13 | - | - | - | - |
| 01/02/2015 | 18.44 | - | - | - | - |
| 12/31/2014 | 18.40 | - | - | - | - |
| 12/30/2014 | 18.43 | - | - | - | - |
| 12/29/2014 | 18.57 | - | - | - | - |
| 12/24/2014 | 18.57 | - | - | - | - |
| 12/23/2014 | 18.57 | - | - | - | - |
| 12/22/2014 | 18.56 | - | - | - | - |
| 12/19/2014 | 18.41 | 0.20 | 1.15 | - | 1.35 |
| 12/18/2014 | 19.80 | - | - | - | - |
| 12/17/2014 | 19.48 | - | - | - | - |
| 12/16/2014 | 19.51 | - | - | - | - |
| 12/15/2014 | 19.28 | - | - | - | - |
| 12/12/2014 | 19.38 | - | - | - | - |
| 12/11/2014 | 19.64 | - | - | - | - |
| 12/10/2014 | 19.57 | - | - | - | - |
| 12/09/2014 | 19.59 | - | - | - | - |
| 12/08/2014 | 19.75 | - | - | - | - |
| 12/05/2014 | 19.75 | - | - | - | - |
| 12/04/2014 | 19.58 | - | - | - | - |
| 12/03/2014 | 19.54 | - | - | - | - |
| 12/02/2014 | 19.65 | - | - | - | - |
| 12/01/2014 | 19.57 | - | - | - | - |
| 11/28/2014 | 19.73 | - | - | - | - |
| 11/27/2014 | 19.65 | - | - | - | - |
| 11/26/2014 | 19.43 | - | - | - | - |
| 11/25/2014 | 19.39 | - | - | - | - |
| 11/24/2014 | 19.43 | - | - | - | - |
| 11/21/2014 | 19.29 | - | - | - | - |
| 11/20/2014 | 19.23 | - | - | - | - |
| 11/19/2014 | 19.29 | - | - | - | - |
| 11/18/2014 | 19.26 | - | - | - | - |
| 11/17/2014 | 19.03 | - | - | - | - |
| 11/14/2014 | 19.11 | - | - | - | - |
| 11/13/2014 | 19.30 | - | - | - | - |
| 11/12/2014 | 19.14 | - | - | - | - |
| 11/11/2014 | 19.31 | - | - | - | - |
| 11/10/2014 | 19.28 | - | - | - | - |
| 11/07/2014 | 19.13 | - | - | - | - |
| 11/06/2014 | 19.24 | - | - | - | - |
| 11/05/2014 | 19.28 | - | - | - | - |
| 11/04/2014 | 19.22 | - | - | - | - |
| 11/03/2014 | 19.15 | - | - | - | - |
| 10/31/2014 | 19.12 | - | - | - | - |
| 10/30/2014 | 18.85 | - | - | - | - |
| 10/29/2014 | 18.76 | - | - | - | - |
| 10/28/2014 | 18.69 | - | - | - | - |
| 10/27/2014 | 18.56 | - | - | - | - |
| 10/24/2014 | 18.61 | - | - | - | - |
| 10/23/2014 | 18.55 | - | - | - | - |
| 10/22/2014 | 18.42 | - | - | - | - |
| 10/21/2014 | 18.46 | - | - | - | - |
| 10/20/2014 | 18.39 | - | - | - | - |
| 10/17/2014 | 18.30 | - | - | - | - |
| 10/16/2014 | 18.06 | - | - | - | - |
| 10/15/2014 | 18.13 | - | - | - | - |
| 10/14/2014 | 18.35 | - | - | - | - |
| 10/10/2014 | 18.20 | - | - | - | - |
| 10/09/2014 | 18.38 | - | - | - | - |
| 10/08/2014 | 18.54 | - | - | - | - |
| 10/07/2014 | 18.50 | - | - | - | - |
| 10/06/2014 | 18.67 | - | - | - | - |
| 10/03/2014 | 18.75 | - | - | - | - |
| 10/02/2014 | 18.59 | - | - | - | - |
| 10/01/2014 | 18.78 | - | - | - | - |
| 09/30/2014 | 19.06 | - | - | - | - |
| 09/29/2014 | 19.03 | - | - | - | - |
| 09/26/2014 | 19.14 | - | - | - | - |
| 09/25/2014 | 19.01 | - | - | - | - |
| 09/24/2014 | 19.15 | - | - | - | - |
| 09/23/2014 | 19.18 | - | - | - | - |
| 09/22/2014 | 19.27 | - | - | - | - |
| 09/19/2014 | 19.25 | - | - | - | - |
| 09/18/2014 | 19.32 | - | - | - | - |
| 09/17/2014 | 19.29 | - | - | - | - |
| 09/16/2014 | 19.34 | - | - | - | - |
| 09/15/2014 | 19.46 | - | - | - | - |
| 09/12/2014 | 19.54 | - | - | - | - |
| 09/11/2014 | 19.49 | - | - | - | - |
| 09/10/2014 | 19.32 | - | - | - | - |
| 09/09/2014 | 19.42 | - | - | - | - |
| 09/08/2014 | 19.47 | - | - | - | - |
| 09/05/2014 | 19.52 | - | - | - | - |
| 09/04/2014 | 19.54 | - | - | - | - |
| 09/03/2014 | 19.63 | - | - | - | - |
| 09/02/2014 | 19.55 | - | - | - | - |
| 08/29/2014 | 19.41 | - | - | - | - |
| 08/28/2014 | 19.37 | - | - | - | - |
| 08/27/2014 | 19.49 | - | - | - | - |
| 08/26/2014 | 19.56 | - | - | - | - |
| 08/25/2014 | 19.61 | - | - | - | - |
| 08/22/2014 | 19.47 | - | - | - | - |
| 08/21/2014 | 19.50 | - | - | - | - |
| 08/20/2014 | 19.50 | - | - | - | - |
| 08/19/2014 | 19.53 | - | - | - | - |
| 08/18/2014 | 19.45 | - | - | - | - |
| 08/15/2014 | 19.32 | - | - | - | - |
| 08/14/2014 | 19.35 | - | - | - | - |
| 08/13/2014 | 19.27 | - | - | - | - |
| 08/12/2014 | 19.23 | - | - | - | - |
| 08/11/2014 | 19.21 | - | - | - | - |
| 08/08/2014 | 19.11 | - | - | - | - |
| 08/07/2014 | 19.01 | - | - | - | - |
| 08/06/2014 | 19.08 | - | - | - | - |
| 08/05/2014 | 19.24 | - | - | - | - |
| 08/01/2014 | 19.21 | - | - | - | - |
| 07/31/2014 | 19.26 | - | - | - | - |
| 07/30/2014 | 19.51 | - | - | - | - |
| 07/29/2014 | 19.51 | - | - | - | - |
| 07/28/2014 | 19.42 | - | - | - | - |
| 07/25/2014 | 19.54 | - | - | - | - |
| 07/24/2014 | 19.58 | - | - | - | - |
| 07/23/2014 | 19.54 | - | - | - | - |
| 07/22/2014 | 19.51 | - | - | - | - |
| 07/21/2014 | 19.39 | - | - | - | - |
| 07/18/2014 | 19.50 | - | - | - | - |
| 07/17/2014 | 19.48 | - | - | - | - |
| 07/16/2014 | 19.60 | - | - | - | - |
| 07/15/2014 | 19.52 | - | - | - | - |
| 07/14/2014 | 19.50 | - | - | - | - |
| 07/11/2014 | 19.44 | - | - | - | - |
| 07/10/2014 | 19.25 | - | - | - | - |
| 07/09/2014 | 19.43 | - | - | - | - |
| 07/08/2014 | 19.48 | - | - | - | - |
| 07/07/2014 | 19.59 | - | - | - | - |
| 07/04/2014 | 19.64 | - | - | - | - |
| 07/03/2014 | 19.60 | - | - | - | - |
| 07/02/2014 | 19.56 | - | - | - | - |
| 06/30/2014 | 19.46 | - | - | - | - |
| 06/27/2014 | 19.37 | - | - | - | - |
| 06/26/2014 | 19.36 | - | - | - | - |
| 06/25/2014 | 19.42 | - | - | - | - |
| 06/24/2014 | 19.56 | - | - | - | - |
| 06/23/2014 | 19.61 | - | - | - | - |
| 06/20/2014 | 19.72 | - | - | - | - |
| 06/19/2014 | 19.84 | - | - | - | - |
| 06/18/2014 | 19.82 | - | - | - | - |
| 06/17/2014 | 19.76 | - | - | - | - |
| 06/16/2014 | 19.71 | - | - | - | - |
| 06/13/2014 | 19.76 | - | - | - | - |
| 06/12/2014 | 19.81 | - | - | - | - |
| 06/11/2014 | 19.81 | - | - | - | - |
| 06/10/2014 | 19.96 | - | - | - | - |
| 06/09/2014 | 19.92 | - | - | - | - |
| 06/06/2014 | 20.00 | - | - | - | - |
| 06/05/2014 | 19.96 | - | - | - | - |
| 06/04/2014 | 19.88 | - | - | - | - |
| 06/03/2014 | 19.78 | - | - | - | - |
| 06/02/2014 | 19.73 | - | - | - | - |
| 05/30/2014 | 19.63 | - | - | - | - |
| 05/29/2014 | 19.59 | - | - | - | - |
| 05/28/2014 | 19.52 | - | - | - | - |
| 05/27/2014 | 19.50 | - | - | - | - |
| 05/26/2014 | 19.46 | - | - | - | - |
| 05/23/2014 | 19.47 | - | - | - | - |
| 05/22/2014 | 19.58 | - | - | - | - |
| 05/21/2014 | 19.61 | - | - | - | - |
| 05/20/2014 | 19.45 | - | - | - | - |
| 05/16/2014 | 19.41 | - | - | - | - |
| 05/15/2014 | 19.45 | - | - | - | - |
| 05/14/2014 | 19.48 | - | - | - | - |
| 05/13/2014 | 19.52 | - | - | - | - |
| 05/12/2014 | 19.52 | - | - | - | - |
| 05/09/2014 | 19.35 | - | - | - | - |
| 05/08/2014 | 19.27 | - | - | - | - |
| 05/07/2014 | 19.27 | - | - | - | - |
| 05/06/2014 | 19.25 | - | - | - | - |
| 05/05/2014 | 19.37 | - | - | - | - |
| 05/02/2014 | 19.44 | - | - | - | - |
| 05/01/2014 | 19.37 | - | - | - | - |
| 04/30/2014 | 19.36 | - | - | - | - |
| 04/29/2014 | 19.29 | - | - | - | - |
| 04/28/2014 | 19.36 | - | - | - | - |
| 04/25/2014 | 19.43 | - | - | - | - |
| 04/24/2014 | 19.41 | - | - | - | - |
| 04/23/2014 | 19.37 | - | - | - | - |
| 04/22/2014 | 19.41 | - | - | - | - |
| 04/21/2014 | 19.20 | - | - | - | - |
| 04/17/2014 | 19.18 | - | - | - | - |
| 04/16/2014 | 19.13 | - | - | - | - |
| 04/15/2014 | 18.94 | - | - | - | - |
| 04/14/2014 | 18.93 | - | - | - | - |
| 04/11/2014 | 18.92 | - | - | - | - |
| 04/10/2014 | 18.91 | - | - | - | - |
| 04/09/2014 | 19.06 | - | - | - | - |
| 04/08/2014 | 18.92 | - | - | - | - |
| 04/07/2014 | 18.89 | - | - | - | - |
| 04/04/2014 | 18.98 | - | - | - | - |
| 04/03/2014 | 19.07 | - | - | - | - |
| 04/02/2014 | 19.09 | - | - | - | - |
| 04/01/2014 | 19.16 | - | - | - | - |
| 03/31/2014 | 19.09 | - | - | - | - |
| 03/28/2014 | 19.04 | - | - | - | - |
| 03/27/2014 | 18.84 | - | - | - | - |
| 03/26/2014 | 18.79 | - | - | - | - |
| 03/25/2014 | 18.89 | - | - | - | - |
| 03/24/2014 | 18.79 | - | - | - | - |
| 03/21/2014 | 18.80 | - | - | - | - |
| 03/20/2014 | 18.82 | - | - | - | - |
| 03/19/2014 | 18.90 | - | - | - | - |
| 03/18/2014 | 18.89 | - | - | - | - |
| 03/17/2014 | 18.64 | - | - | - | - |
| 03/14/2014 | 18.58 | - | - | - | - |
| 03/13/2014 | 18.47 | - | - | - | - |
| 03/12/2014 | 18.79 | - | - | - | - |
| 03/11/2014 | 18.93 | - | - | - | - |
| 03/10/2014 | 18.92 | - | - | - | - |
| 03/07/2014 | 19.00 | - | - | - | - |
| 03/06/2014 | 19.00 | - | - | - | - |
| 03/05/2014 | 18.93 | - | - | - | - |
| 03/04/2014 | 19.04 | - | - | - | - |
| 03/03/2014 | 18.70 | - | - | - | - |
| 02/28/2014 | 19.11 | - | - | - | - |
| 02/27/2014 | 19.06 | - | - | - | - |
| 02/26/2014 | 19.00 | - | - | - | - |
| 02/25/2014 | 18.99 | - | - | - | - |
| 02/24/2014 | 18.98 | - | - | - | - |
| 02/21/2014 | 18.98 | - | - | - | - |
| 02/20/2014 | 18.81 | - | - | - | - |
| 02/19/2014 | 18.79 | - | - | - | - |
| 02/18/2014 | 18.50 | - | - | - | - |
| 02/14/2014 | 18.52 | - | - | - | - |
| 02/13/2014 | 18.37 | - | - | - | - |
| 02/12/2014 | 18.40 | - | - | - | - |
| 02/11/2014 | 18.32 | - | - | - | - |
| 02/10/2014 | 18.17 | - | - | - | - |
| 02/07/2014 | 18.18 | - | - | - | - |
| 02/06/2014 | 18.06 | - | - | - | - |
| 02/05/2014 | 17.78 | - | - | - | - |
| 02/04/2014 | 17.71 | - | - | - | - |
| 02/03/2014 | 17.71 | - | - | - | - |
| 01/31/2014 | 18.01 | - | - | - | - |
| 01/30/2014 | 18.19 | - | - | - | - |
| 01/29/2014 | 18.30 | - | - | - | - |
| 01/28/2014 | 18.41 | - | - | - | - |
| 01/27/2014 | 18.16 | - | - | - | - |
| 01/24/2014 | 18.18 | - | - | - | - |
| 01/23/2014 | 18.67 | - | - | - | - |
| 01/22/2014 | 18.68 | - | - | - | - |
| 01/21/2014 | 18.47 | - | - | - | - |
| 01/20/2014 | 18.38 | - | - | - | - |
| 01/17/2014 | 18.43 | - | - | - | - |
| 01/16/2014 | 18.34 | - | - | - | - |
| 01/15/2014 | 18.36 | - | - | - | - |
| 01/14/2014 | 18.42 | - | - | - | - |
| 01/13/2014 | 18.11 | - | - | - | - |
| 01/10/2014 | 18.33 | - | - | - | - |
| 01/09/2014 | 18.10 | - | - | - | - |
| 01/08/2014 | 18.06 | - | - | - | - |
| 01/07/2014 | 18.05 | - | - | - | - |
| 01/06/2014 | 17.84 | - | - | - | - |
| 01/03/2014 | 17.83 | - | - | - | - |
| 01/02/2014 | 17.91 | - | - | - | - |
| 12/31/2013 | 18.11 | - | - | - | - |
| 12/30/2013 | 18.07 | - | - | - | - |
| 12/27/2013 | 18.13 | - | - | - | - |
| 12/24/2013 | 17.79 | - | - | - | - |
| 12/23/2013 | 17.74 | - | - | - | - |
| 12/20/2013 | 17.68 | 0.10 | 0.14 | - | 0.24 |
| 12/19/2013 | 17.86 | - | - | - | - |
| 12/18/2013 | 17.84 | - | - | - | - |
| 12/17/2013 | 17.54 | - | - | - | - |
| 12/16/2013 | 17.54 | - | - | - | - |
| 12/13/2013 | 17.41 | - | - | - | - |
| 12/12/2013 | 17.51 | - | - | - | - |
| 12/11/2013 | 17.56 | - | - | - | - |
| 12/10/2013 | 17.72 | - | - | - | - |
| 12/09/2013 | 17.81 | - | - | - | - |
| 12/06/2013 | 17.80 | - | - | - | - |
| 12/05/2013 | 17.68 | - | - | - | - |
| 12/04/2013 | 17.77 | - | - | - | - |
| 12/03/2013 | 17.86 | - | - | - | - |
| 12/02/2013 | 17.94 | - | - | - | - |
| 11/29/2013 | 17.96 | - | - | - | - |
| 11/28/2013 | 17.89 | - | - | - | - |
| 11/27/2013 | 17.84 | - | - | - | - |
| 11/26/2013 | 17.71 | - | - | - | - |
| 11/25/2013 | 17.75 | - | - | - | - |
| 11/22/2013 | 17.66 | - | - | - | - |
| 11/21/2013 | 17.61 | - | - | - | - |
| 11/20/2013 | 17.48 | - | - | - | - |
| 11/19/2013 | 17.63 | - | - | - | - |
| 11/18/2013 | 17.57 | - | - | - | - |
| 11/15/2013 | 17.54 | - | - | - | - |
| 11/14/2013 | 17.50 | - | - | - | - |
| 11/13/2013 | 17.40 | - | - | - | - |
| 11/12/2013 | 17.47 | - | - | - | - |
| 11/11/2013 | 17.49 | - | - | - | - |
| 11/08/2013 | 17.46 | - | - | - | - |
| 11/07/2013 | 17.40 | - | - | - | - |
| 11/06/2013 | 17.47 | - | - | - | - |
| 11/05/2013 | 17.44 | - | - | - | - |
| 11/04/2013 | 17.42 | - | - | - | - |
| 11/01/2013 | 17.37 | - | - | - | - |
| 10/31/2013 | 17.47 | - | - | - | - |
| 10/30/2013 | 17.71 | - | - | - | - |
| 10/29/2013 | 17.67 | - | - | - | - |
| 10/28/2013 | 17.67 | - | - | - | - |
| 10/25/2013 | 17.68 | - | - | - | - |
| 10/24/2013 | 17.61 | - | - | - | - |
| 10/23/2013 | 17.48 | - | - | - | - |
| 10/22/2013 | 17.38 | - | - | - | - |
| 10/21/2013 | 17.18 | - | - | - | - |
| 10/18/2013 | 17.12 | - | - | - | - |
| 10/17/2013 | 17.01 | - | - | - | - |
| 10/16/2013 | 16.89 | - | - | - | - |
| 10/15/2013 | 16.93 | - | - | - | - |
| 10/11/2013 | 16.87 | - | - | - | - |
| 10/10/2013 | 16.85 | - | - | - | - |
| 10/09/2013 | 16.62 | - | - | - | - |
| 10/08/2013 | 16.67 | - | - | - | - |
| 10/07/2013 | 16.76 | - | - | - | - |
| 10/04/2013 | 16.77 | - | - | - | - |
| 10/03/2013 | 16.91 | - | - | - | - |
| 10/02/2013 | 16.97 | - | - | - | - |
| 10/01/2013 | 17.04 | - | - | - | - |
| 09/30/2013 | 16.92 | - | - | - | - |
| 09/27/2013 | 16.97 | - | - | - | - |
| 09/26/2013 | 17.01 | - | - | - | - |
| 09/25/2013 | 17.03 | - | - | - | - |
| 09/24/2013 | 17.01 | - | - | - | - |
| 09/23/2013 | 16.97 | - | - | - | - |
| 09/20/2013 | 17.03 | - | - | - | - |
| 09/19/2013 | 17.06 | - | - | - | - |
| 09/18/2013 | 17.02 | - | - | - | - |
| 09/17/2013 | 16.76 | - | - | - | - |
| 09/16/2013 | 16.83 | - | - | - | - |
| 09/13/2013 | 16.71 | - | - | - | - |
| 09/12/2013 | 16.64 | - | - | - | - |
| 09/11/2013 | 16.66 | - | - | - | - |
| 09/10/2013 | 16.67 | - | - | - | - |
| 09/09/2013 | 16.55 | - | - | - | - |
| 09/06/2013 | 16.48 | - | - | - | - |
| 09/05/2013 | 16.54 | - | - | - | - |
| 09/04/2013 | 16.52 | - | - | - | - |
| 09/03/2013 | 16.50 | - | - | - | - |
| 08/30/2013 | 16.29 | - | - | - | - |
| 08/29/2013 | 16.37 | - | - | - | - |
| 08/28/2013 | 16.23 | - | - | - | - |
| 08/27/2013 | 16.28 | - | - | - | - |
| 08/26/2013 | 16.61 | - | - | - | - |
| 08/23/2013 | 16.67 | - | - | - | - |
| 08/22/2013 | 16.60 | - | - | - | - |
| 08/21/2013 | 16.43 | - | - | - | - |
| 08/20/2013 | 16.42 | - | - | - | - |
| 08/19/2013 | 16.37 | - | - | - | - |
| 08/16/2013 | 16.40 | - | - | - | - |
| 08/15/2013 | 16.30 | - | - | - | - |
| 08/14/2013 | 16.46 | - | - | - | - |
| 08/13/2013 | 16.44 | - | - | - | - |
| 08/12/2013 | 16.33 | - | - | - | - |
| 08/09/2013 | 16.35 | - | - | - | - |
| 08/08/2013 | 16.38 | - | - | - | - |
| 08/07/2013 | 16.47 | - | - | - | - |
| 08/06/2013 | 16.42 | - | - | - | - |
| 08/02/2013 | 16.43 | - | - | - | - |
| 08/01/2013 | 16.29 | - | - | - | - |
| 07/31/2013 | 16.14 | - | - | - | - |
| 07/30/2013 | 16.18 | - | - | - | - |
| 07/29/2013 | 16.13 | - | - | - | - |
| 07/26/2013 | 16.20 | - | - | - | - |
| 07/25/2013 | 16.25 | - | - | - | - |
| 07/24/2013 | 16.27 | - | - | - | - |
| 07/23/2013 | 16.30 | - | - | - | - |
| 07/22/2013 | 16.38 | - | - | - | - |
| 07/19/2013 | 16.40 | - | - | - | - |
| 07/18/2013 | 16.41 | - | - | - | - |
| 07/17/2013 | 16.41 | - | - | - | - |
| 07/16/2013 | 16.32 | - | - | - | - |
| 07/15/2013 | 16.39 | - | - | - | - |
| 07/12/2013 | 16.31 | - | - | - | - |
| 07/11/2013 | 16.38 | - | - | - | - |
| 07/10/2013 | 16.19 | - | - | - | - |
| 07/09/2013 | 16.15 | - | - | - | - |
| 07/08/2013 | 16.11 | - | - | - | - |
| 07/05/2013 | 15.97 | - | - | - | - |
| 07/04/2013 | 16.08 | - | - | - | - |
| 07/03/2013 | 15.91 | - | - | - | - |
| 07/02/2013 | 16.01 | - | - | - | - |
| 06/28/2013 | 15.88 | - | - | - | - |
| 06/27/2013 | 15.88 | - | - | - | - |
| 06/26/2013 | 15.73 | - | - | - | - |
| 06/25/2013 | 15.70 | - | - | - | - |
| 06/24/2013 | 15.48 | - | - | - | - |
| 06/21/2013 | 15.68 | - | - | - | - |
| 06/20/2013 | 15.62 | - | - | - | - |
| 06/19/2013 | 15.93 | - | - | - | - |
| 06/18/2013 | 16.08 | - | - | - | - |
| 06/17/2013 | 15.97 | - | - | - | - |
| 06/14/2013 | 15.83 | - | - | - | - |
| 06/13/2013 | 15.88 | - | - | - | - |
| 06/12/2013 | 15.83 | - | - | - | - |
| 06/11/2013 | 15.86 | - | - | - | - |
| 06/10/2013 | 15.94 | - | - | - | - |
| 06/07/2013 | 15.90 | - | - | - | - |
| 06/06/2013 | 16.04 | - | - | - | - |
| 06/05/2013 | 16.08 | - | - | - | - |
| 06/04/2013 | 16.34 | - | - | - | - |
| 06/03/2013 | 16.26 | - | - | - | - |
| 05/31/2013 | 16.29 | - | - | - | - |
| 05/30/2013 | 16.47 | - | - | - | - |
| 05/29/2013 | 16.41 | - | - | - | - |
| 05/28/2013 | 16.56 | - | - | - | - |
| 05/27/2013 | 16.43 | - | - | - | - |
| 05/24/2013 | 16.41 | - | - | - | - |
| 05/23/2013 | 16.40 | - | - | - | - |
| 05/22/2013 | 16.63 | - | - | - | - |
| 05/21/2013 | 16.56 | - | - | - | - |
| 05/17/2013 | 16.46 | - | - | - | - |
| 05/16/2013 | 16.32 | - | - | - | - |
| 05/15/2013 | 16.30 | - | - | - | - |
| 05/14/2013 | 16.30 | - | - | - | - |
| 05/13/2013 | 16.14 | - | - | - | - |
| 05/10/2013 | 16.14 | - | - | - | - |
| 05/09/2013 | 16.10 | - | - | - | - |
| 05/08/2013 | 16.16 | - | - | - | - |
| 05/07/2013 | 16.05 | - | - | - | - |
| 05/06/2013 | 16.10 | - | - | - | - |
| 05/03/2013 | 16.08 | - | - | - | - |
| 05/02/2013 | 15.95 | - | - | - | - |
| 05/01/2013 | 15.92 | - | - | - | - |
| 04/30/2013 | 15.89 | - | - | - | - |
| 04/29/2013 | 15.91 | - | - | - | - |
| 04/26/2013 | 15.90 | - | - | - | - |
| 04/25/2013 | 15.95 | - | - | - | - |
| 04/24/2013 | 15.94 | - | - | - | - |
| 04/23/2013 | 15.89 | - | - | - | - |
| 04/22/2013 | 15.73 | - | - | - | - |
| 04/19/2013 | 15.70 | - | - | - | - |
| 04/18/2013 | 15.65 | - | - | - | - |
| 04/17/2013 | 15.67 | - | - | - | - |
| 04/16/2013 | 15.87 | - | - | - | - |
| 04/15/2013 | 15.78 | - | - | - | - |
| 04/12/2013 | 15.87 | - | - | - | - |
| 04/11/2013 | 15.92 | - | - | - | - |
| 04/10/2013 | 15.83 | - | - | - | - |
| 04/09/2013 | 15.70 | - | - | - | - |
| 04/08/2013 | 15.71 | - | - | - | - |
| 04/05/2013 | 15.66 | - | - | - | - |
| 04/04/2013 | 15.68 | - | - | - | - |
| 04/03/2013 | 15.76 | - | - | - | - |
| 04/02/2013 | 15.87 | - | - | - | - |
| 04/01/2013 | 15.80 | - | - | - | - |
| 03/28/2013 | 15.79 | - | - | - | - |
| 03/27/2013 | 15.69 | - | - | - | - |
| 03/26/2013 | 15.76 | - | - | - | - |
| 03/25/2013 | 15.74 | - | - | - | - |
| 03/22/2013 | 15.83 | - | - | - | - |
| 03/21/2013 | 15.81 | - | - | - | - |
| 03/20/2013 | 15.91 | - | - | - | - |
| 03/19/2013 | 15.88 | - | - | - | - |
| 03/18/2013 | 15.82 | - | - | - | - |
| 03/15/2013 | 15.90 | - | - | - | - |
| 03/14/2013 | 15.95 | - | - | - | - |
| 03/13/2013 | 15.87 | - | - | - | - |
| 03/12/2013 | 15.97 | - | - | - | - |
| 03/11/2013 | 15.94 | - | - | - | - |
| 03/08/2013 | 15.91 | - | - | - | - |
| 03/07/2013 | 15.94 | - | - | - | - |
| 03/06/2013 | 15.91 | - | - | - | - |
| 03/05/2013 | 15.85 | - | - | - | - |
| 03/04/2013 | 15.71 | - | - | - | - |
| 03/01/2013 | 15.71 | - | - | - | - |
| 02/28/2013 | 15.75 | - | - | - | - |
| 02/27/2013 | 15.64 | - | - | - | - |
| 02/26/2013 | 15.49 | - | - | - | - |
| 02/25/2013 | 15.51 | - | - | - | - |
| 02/22/2013 | 15.63 | - | - | - | - |
| 02/21/2013 | 15.42 | - | - | - | - |
| 02/20/2013 | 15.62 | - | - | - | - |
| 02/19/2013 | 15.63 | - | - | - | - |
| 02/15/2013 | 15.42 | - | - | - | - |
| 02/14/2013 | 15.32 | - | - | - | - |
| 02/13/2013 | 15.41 | - | - | - | - |
| 02/12/2013 | 15.35 | - | - | - | - |
| 02/11/2013 | 15.26 | - | - | - | - |
| 02/08/2013 | 15.28 | - | - | - | - |
| 02/07/2013 | 15.18 | - | - | - | - |
| 02/06/2013 | 15.27 | - | - | - | - |
| 02/05/2013 | 15.33 | - | - | - | - |
| 02/04/2013 | 15.32 | - | - | - | - |
| 02/01/2013 | 15.47 | - | - | - | - |
| 01/31/2013 | 15.33 | - | - | - | - |
| 01/30/2013 | 15.45 | - | - | - | - |
| 01/29/2013 | 15.45 | - | - | - | - |
| 01/28/2013 | 15.43 | - | - | - | - |
| 01/25/2013 | 15.47 | - | - | - | - |
| 01/24/2013 | 15.31 | - | - | - | - |
| 01/23/2013 | 15.19 | - | - | - | - |
| 01/22/2013 | 15.06 | - | - | - | - |
| 01/21/2013 | 15.02 | - | - | - | - |
| 01/18/2013 | 14.99 | - | - | - | - |
| 01/17/2013 | 14.92 | - | - | - | - |
| 01/16/2013 | 14.84 | - | - | - | - |
| 01/15/2013 | 14.83 | - | - | - | - |
| 01/14/2013 | 14.89 | - | - | - | - |
| 01/11/2013 | 14.92 | - | - | - | - |
| 01/10/2013 | 14.92 | - | - | - | - |
| 01/09/2013 | 14.88 | - | - | - | - |
| 01/08/2013 | 14.86 | - | - | - | - |
| 01/07/2013 | 14.93 | - | - | - | - |
| 01/04/2013 | 14.96 | - | - | - | - |
| 01/03/2013 | 14.94 | - | - | - | - |
| 01/02/2013 | 15.04 | - | - | - | - |
| 12/31/2012 | 14.91 | - | - | - | - |
| 12/28/2012 | 14.84 | - | - | - | - |
| 12/27/2012 | 14.87 | - | - | - | - |
| 12/24/2012 | 14.76 | - | - | - | - |
| 12/21/2012 | 14.80 | 0.20 | - | - | 0.20 |
| 12/20/2012 | 15.06 | - | - | - | - |
| 12/19/2012 | 14.99 | - | - | - | - |
| 12/18/2012 | 14.87 | - | - | - | - |
| 12/17/2012 | 14.70 | - | - | - | - |
| 12/14/2012 | 14.72 | - | - | - | - |
| 12/13/2012 | 14.62 | - | - | - | - |
| 12/12/2012 | 14.67 | - | - | - | - |
| 12/11/2012 | 14.65 | - | - | - | - |
| 12/10/2012 | 14.56 | - | - | - | - |
| 12/07/2012 | 14.57 | - | - | - | - |
| 12/06/2012 | 14.57 | - | - | - | - |
| 12/05/2012 | 14.61 | - | - | - | - |
| 12/04/2012 | 14.58 | - | - | - | - |
| 12/03/2012 | 14.56 | - | - | - | - |
| 11/30/2012 | 14.52 | - | - | - | - |
| 11/29/2012 | 14.49 | - | - | - | - |
| 11/28/2012 | 14.35 | - | - | - | - |
| 11/27/2012 | 14.34 | - | - | - | - |
| 11/26/2012 | 14.31 | - | - | - | - |
| 11/23/2012 | 14.32 | - | - | - | - |
| 11/22/2012 | 14.19 | - | - | - | - |
| 11/21/2012 | 14.09 | - | - | - | - |
| 11/20/2012 | 14.07 | - | - | - | - |
| 11/19/2012 | 14.02 | - | - | - | - |
| 11/16/2012 | 13.88 | - | - | - | - |
| 11/15/2012 | 13.94 | - | - | - | - |
| 11/14/2012 | 14.01 | - | - | - | - |
| 11/13/2012 | 14.13 | - | - | - | - |
| 11/12/2012 | 14.10 | - | - | - | - |
| 11/09/2012 | 14.16 | - | - | - | - |
| 11/08/2012 | 14.12 | - | - | - | - |
| 11/07/2012 | 14.19 | - | - | - | - |
| 11/06/2012 | 14.30 | - | - | - | - |
| 11/05/2012 | 14.27 | - | - | - | - |
| 11/02/2012 | 14.28 | - | - | - | - |
| 11/01/2012 | 14.45 | - | - | - | - |
| 10/31/2012 | 14.37 | - | - | - | - |
| 10/30/2012 | 14.40 | - | - | - | - |
| 10/29/2012 | 14.32 | - | - | - | - |
| 10/26/2012 | 14.33 | - | - | - | - |
| 10/25/2012 | 14.28 | - | - | - | - |
| 10/24/2012 | 14.17 | - | - | - | - |
| 10/23/2012 | 14.11 | - | - | - | - |
| 10/22/2012 | 14.33 | - | - | - | - |
| 10/19/2012 | 14.28 | - | - | - | - |
| 10/18/2012 | 14.29 | - | - | - | - |
| 10/17/2012 | 14.22 | - | - | - | - |
| 10/16/2012 | 14.23 | - | - | - | - |
| 10/15/2012 | 14.00 | - | - | - | - |
| 10/12/2012 | 13.86 | - | - | - | - |
| 10/11/2012 | 13.86 | - | - | - | - |
| 10/10/2012 | 13.81 | - | - | - | - |
| 10/09/2012 | 13.87 | - | - | - | - |
| 10/05/2012 | 14.19 | - | - | - | - |
| 10/04/2012 | 14.15 | - | - | - | - |
| 10/03/2012 | 14.14 | - | - | - | - |
| 10/02/2012 | 14.16 | - | - | - | - |
| 10/01/2012 | 14.13 | - | - | - | - |
| 09/28/2012 | 13.97 | - | - | - | - |
| 09/27/2012 | 14.07 | - | - | - | - |
| 09/26/2012 | 13.96 | - | - | - | - |
| 09/25/2012 | 14.00 | - | - | - | - |
| 09/24/2012 | 14.06 | - | - | - | - |
| 09/21/2012 | 14.08 | - | - | - | - |
| 09/20/2012 | 14.08 | - | - | - | - |
| 09/19/2012 | 14.07 | - | - | - | - |
| 09/18/2012 | 14.01 | - | - | - | - |
| 09/17/2012 | 14.09 | - | - | - | - |
| 09/14/2012 | 14.11 | - | - | - | - |
| 09/13/2012 | 13.91 | - | - | - | - |
| 09/12/2012 | 13.83 | - | - | - | - |
| 09/11/2012 | 13.73 | - | - | - | - |
| 09/10/2012 | 13.64 | - | - | - | - |
| 09/07/2012 | 13.71 | - | - | - | - |
| 09/06/2012 | 13.60 | - | - | - | - |
| 09/05/2012 | 13.43 | - | - | - | - |
| 09/04/2012 | 13.34 | - | - | - | - |
| 08/31/2012 | 13.42 | - | - | - | - |
| 08/30/2012 | 13.38 | - | - | - | - |
| 08/29/2012 | 13.46 | - | - | - | - |
| 08/28/2012 | 13.46 | - | - | - | - |
| 08/27/2012 | 13.56 | - | - | - | - |
| 08/24/2012 | 13.56 | - | - | - | - |
| 08/23/2012 | 13.58 | - | - | - | - |
| 08/22/2012 | 13.57 | - | - | - | - |
| 08/21/2012 | 13.65 | - | - | - | - |
| 08/20/2012 | 13.50 | - | - | - | - |
| 08/17/2012 | 13.53 | - | - | - | - |
| 08/16/2012 | 13.49 | - | - | - | - |
| 08/15/2012 | 13.42 | - | - | - | - |
| 08/14/2012 | 13.47 | - | - | - | - |
| 08/13/2012 | 13.41 | - | - | - | - |
| 08/10/2012 | 13.49 | - | - | - | - |
| 08/09/2012 | 13.50 | - | - | - | - |
| 08/08/2012 | 13.51 | - | - | - | - |
| 08/07/2012 | 13.53 | - | - | - | - |
| 08/03/2012 | 13.54 | - | - | - | - |
| 08/02/2012 | 13.24 | - | - | - | - |
| 08/01/2012 | 13.34 | - | - | - | - |
| 07/31/2012 | 13.33 | - | - | - | - |
| 07/30/2012 | 13.38 | - | - | - | - |
| 07/27/2012 | 13.38 | - | - | - | - |
| 07/26/2012 | 13.24 | - | - | - | - |
| 07/25/2012 | 12.98 | - | - | - | - |
| 07/24/2012 | 12.99 | - | - | - | - |
| 07/23/2012 | 13.04 | - | - | - | - |
| 07/20/2012 | 13.31 | - | - | - | - |
| 07/19/2012 | 13.45 | - | - | - | - |
| 07/18/2012 | 13.35 | - | - | - | - |
| 07/17/2012 | 13.25 | - | - | - | - |
| 07/16/2012 | 13.25 | - | - | - | - |
| 07/13/2012 | 13.25 | - | - | - | - |
| 07/12/2012 | 13.09 | - | - | - | - |
| 07/11/2012 | 13.26 | - | - | - | - |
| 07/10/2012 | 13.23 | - | - | - | - |
| 07/09/2012 | 13.19 | - | - | - | - |
| 07/06/2012 | 13.24 | - | - | - | - |
| 07/05/2012 | 13.33 | - | - | - | - |
| 07/04/2012 | 13.43 | - | - | - | - |
| 07/03/2012 | 13.44 | - | - | - | - |
| 06/29/2012 | 13.31 | - | - | - | - |
| 06/28/2012 | 13.02 | - | - | - | - |
| 06/27/2012 | 13.01 | - | - | - | - |
| 06/26/2012 | 12.90 | - | - | - | - |
| 06/25/2012 | 12.94 | - | - | - | - |
| 06/22/2012 | 13.11 | - | - | - | - |
| 06/21/2012 | 13.18 | - | - | - | - |
| 06/20/2012 | 13.35 | - | - | - | - |
| 06/19/2012 | 13.28 | - | - | - | - |
| 06/18/2012 | 13.13 | - | - | - | - |
| 06/15/2012 | 13.12 | - | - | - | - |
| 06/14/2012 | 13.05 | - | - | - | - |
| 06/13/2012 | 13.07 | - | - | - | - |
| 06/12/2012 | 13.12 | - | - | - | - |
| 06/11/2012 | 13.02 | - | - | - | - |
| 06/08/2012 | 13.09 | - | - | - | - |
| 06/07/2012 | 13.10 | - | - | - | - |
| 06/06/2012 | 13.02 | - | - | - | - |
| 06/05/2012 | 12.78 | - | - | - | - |
| 06/04/2012 | 12.76 | - | - | - | - |
| 06/01/2012 | 12.72 | - | - | - | - |
| 05/31/2012 | 12.94 | - | - | - | - |
| 05/30/2012 | 12.87 | - | - | - | - |
| 05/29/2012 | 13.09 | - | - | - | - |
| 05/28/2012 | 12.98 | - | - | - | - |
| 05/25/2012 | 12.97 | - | - | - | - |
| 05/24/2012 | 12.90 | - | - | - | - |
| 05/23/2012 | 12.94 | - | - | - | - |
| 05/22/2012 | 13.07 | - | - | - | - |
| 05/18/2012 | 12.76 | - | - | - | - |
| 05/17/2012 | 12.82 | - | - | - | - |
| 05/16/2012 | 12.95 | - | - | - | - |
| 05/15/2012 | 12.96 | - | - | - | - |
| 05/14/2012 | 13.08 | - | - | - | - |
| 05/11/2012 | 13.29 | - | - | - | - |
| 05/10/2012 | 13.34 | - | - | - | - |
| 05/09/2012 | 13.28 | - | - | - | - |
| 05/08/2012 | 13.36 | - | - | - | - |
| 05/07/2012 | 13.50 | - | - | - | - |
| 05/04/2012 | 13.51 | - | - | - | - |
| 05/03/2012 | 13.72 | - | - | - | - |
| 05/02/2012 | 13.72 | - | - | - | - |
| 05/01/2012 | 13.78 | - | - | - | - |
| 04/30/2012 | 13.73 | - | - | - | - |
| 04/27/2012 | 13.72 | - | - | - | - |
| 04/26/2012 | 13.67 | - | - | - | - |
| 04/25/2012 | 13.59 | - | - | - | - |
| 04/24/2012 | 13.48 | - | - | - | - |
| 04/23/2012 | 13.43 | - | - | - | - |
| 04/20/2012 | 13.77 | - | - | - | - |
| 04/19/2012 | 13.65 | - | - | - | - |
| 04/18/2012 | 13.60 | - | - | - | - |
| 04/17/2012 | 13.60 | - | - | - | - |
| 04/16/2012 | 13.52 | - | - | - | - |
| 04/13/2012 | 13.38 | - | - | - | - |
| 04/12/2012 | 13.57 | - | - | - | - |
| 04/11/2012 | 13.44 | - | - | - | - |
| 04/10/2012 | 13.29 | - | - | - | - |
| 04/09/2012 | 13.51 | - | - | - | - |
| 04/05/2012 | 13.48 | - | - | - | - |
| 04/04/2012 | 13.53 | - | - | - | - |
| 04/03/2012 | 13.78 | - | - | - | - |
| 04/02/2012 | 13.90 | - | - | - | - |
| 03/30/2012 | 13.77 | - | - | - | - |
| 03/29/2012 | 13.64 | - | - | - | - |
| 03/28/2012 | 13.76 | - | - | - | - |
| 03/27/2012 | 13.84 | - | - | - | - |
| 03/26/2012 | 13.86 | - | - | - | - |
| 03/23/2012 | 13.71 | - | - | - | - |
| 03/22/2012 | 13.66 | - | - | - | - |
| 03/21/2012 | 13.67 | - | - | - | - |
| 03/20/2012 | 13.71 | - | - | - | - |
| 03/19/2012 | 13.80 | - | - | - | - |
| 03/16/2012 | 13.82 | - | - | - | - |
| 03/15/2012 | 13.72 | - | - | - | - |
| 03/14/2012 | 13.65 | - | - | - | - |
| 03/13/2012 | 13.70 | - | - | - | - |
| 03/12/2012 | 13.56 | - | - | - | - |
| 03/09/2012 | 13.57 | - | - | - | - |
| 03/08/2012 | 13.64 | - | - | - | - |
| 03/07/2012 | 13.43 | - | - | - | - |
| 03/06/2012 | 13.33 | - | - | - | - |
| 03/05/2012 | 13.65 | - | - | - | - |
| 03/02/2012 | 13.65 | - | - | - | - |
| 03/01/2012 | 13.71 | - | - | - | - |
| 02/29/2012 | 13.66 | - | - | - | - |
| 02/28/2012 | 13.84 | - | - | - | - |
| 02/27/2012 | 13.77 | - | - | - | - |
| 02/24/2012 | 13.85 | - | - | - | - |
| 02/23/2012 | 13.74 | - | - | - | - |
| 02/22/2012 | 13.66 | - | - | - | - |
| 02/21/2012 | 13.68 | - | - | - | - |
| 02/17/2012 | 13.59 | - | - | - | - |
| 02/16/2012 | 13.56 | - | - | - | - |
| 02/15/2012 | 13.44 | - | - | - | - |
| 02/14/2012 | 13.41 | - | - | - | - |
| 02/13/2012 | 13.45 | - | - | - | - |
| 02/10/2012 | 13.42 | - | - | - | - |
| 02/09/2012 | 13.53 | - | - | - | - |
| 02/08/2012 | 13.50 | - | - | - | - |
| 02/07/2012 | 13.45 | - | - | - | - |
| 02/06/2012 | 13.38 | - | - | - | - |
| 02/03/2012 | 13.35 | - | - | - | - |
| 02/02/2012 | 13.26 | - | - | - | - |
| 02/01/2012 | 13.20 | - | - | - | - |
| 01/31/2012 | 13.02 | - | - | - | - |
| 01/30/2012 | 12.99 | - | - | - | - |
| 01/27/2012 | 13.12 | - | - | - | - |
| 01/26/2012 | 13.12 | - | - | - | - |
| 01/25/2012 | 13.11 | - | - | - | - |
| 01/24/2012 | 13.09 | - | - | - | - |
| 01/23/2012 | 13.11 | - | - | - | - |
| 01/20/2012 | 13.09 | - | - | - | - |
| 01/19/2012 | 13.07 | - | - | - | - |
| 01/18/2012 | 12.92 | - | - | - | - |
| 01/17/2012 | 12.73 | - | - | - | - |
| 01/16/2012 | 12.62 | - | - | - | - |
| 01/13/2012 | 12.67 | - | - | - | - |
| 01/12/2012 | 12.71 | - | - | - | - |
| 01/11/2012 | 12.66 | - | - | - | - |
| 01/10/2012 | 12.72 | - | - | - | - |
| 01/09/2012 | 12.63 | - | - | - | - |
| 01/06/2012 | 12.65 | - | - | - | - |
| 01/05/2012 | 12.63 | - | - | - | - |
| 01/04/2012 | 12.70 | - | - | - | - |
| 01/03/2012 | 12.77 | - | - | - | - |
| 12/30/2011 | 12.54 | - | - | - | - |
| 12/29/2011 | 12.47 | - | - | - | - |
| 12/28/2011 | 12.36 | - | - | - | - |
| 12/23/2011 | 12.47 | - | - | - | - |
| 12/22/2011 | 12.43 | - | - | - | - |
| 12/21/2011 | 12.37 | - | - | - | - |
| 12/20/2011 | 12.47 | - | - | - | - |
| 12/19/2011 | 12.19 | - | - | - | - |
| 12/16/2011 | 12.33 | 0.26 | 0.22 | - | 0.48 |
| 12/15/2011 | 12.80 | - | - | - | - |
| 12/14/2011 | 12.76 | - | - | - | - |
| 12/13/2011 | 12.88 | - | - | - | - |
| 12/12/2011 | 12.95 | - | - | - | - |
| 12/09/2011 | 13.22 | - | - | - | - |
| 12/08/2011 | 13.03 | - | - | - | - |
| 12/07/2011 | 13.27 | - | - | - | - |
| 12/06/2011 | 13.17 | - | - | - | - |
| 12/05/2011 | 13.27 | - | - | - | - |
| 12/02/2011 | 13.14 | - | - | - | - |
| 12/01/2011 | 13.10 | - | - | - | - |
| 11/30/2011 | 13.32 | - | - | - | - |
| 11/29/2011 | 12.80 | - | - | - | - |
| 11/28/2011 | 12.73 | - | - | - | - |
| 11/25/2011 | 12.45 | - | - | - | - |
| 11/24/2011 | 12.42 | - | - | - | - |
| 11/23/2011 | 12.41 | - | - | - | - |
| 11/22/2011 | 12.57 | - | - | - | - |
| 11/21/2011 | 12.62 | - | - | - | - |
| 11/18/2011 | 12.85 | - | - | - | - |
| 11/17/2011 | 12.89 | - | - | - | - |
| 11/16/2011 | 12.97 | - | - | - | - |
| 11/15/2011 | 13.15 | - | - | - | - |
| 11/14/2011 | 13.17 | - | - | - | - |
| 11/11/2011 | 13.28 | - | - | - | - |
| 11/10/2011 | 13.01 | - | - | - | - |
| 11/09/2011 | 12.96 | - | - | - | - |
| 11/08/2011 | 13.46 | - | - | - | - |
| 11/07/2011 | 13.35 | - | - | - | - |
| 11/04/2011 | 13.33 | - | - | - | - |
| 11/03/2011 | 13.34 | - | - | - | - |
| 11/02/2011 | 13.13 | - | - | - | - |
| 11/01/2011 | 13.05 | - | - | - | - |
| 10/31/2011 | 13.19 | - | - | - | - |
| 10/28/2011 | 13.65 | - | - | - | - |
| 10/27/2011 | 13.72 | - | - | - | - |
| 10/26/2011 | 13.25 | - | - | - | - |
| 10/25/2011 | 13.29 | - | - | - | - |
| 10/24/2011 | 13.31 | - | - | - | - |
| 10/21/2011 | 13.16 | - | - | - | - |
| 10/20/2011 | 12.89 | - | - | - | - |
| 10/19/2011 | 12.96 | - | - | - | - |
| 10/18/2011 | 13.08 | - | - | - | - |
| 10/17/2011 | 13.02 | - | - | - | - |
| 10/14/2011 | 13.13 | - | - | - | - |
| 10/13/2011 | 13.07 | - | - | - | - |
| 10/12/2011 | 13.08 | - | - | - | - |
| 10/11/2011 | 12.97 | - | - | - | - |
| 10/07/2011 | 12.60 | - | - | - | - |
| 10/06/2011 | 12.70 | - | - | - | - |
| 10/05/2011 | 12.36 | - | - | - | - |
| 10/04/2011 | 12.33 | - | - | - | - |
| 10/03/2011 | 12.16 | - | - | - | - |
| 09/30/2011 | 12.46 | - | - | - | - |
| 09/29/2011 | 12.73 | - | - | - | - |
| 09/28/2011 | 12.48 | - | - | - | - |
| 09/27/2011 | 12.60 | - | - | - | - |
| 09/26/2011 | 12.38 | - | - | - | - |
| 09/23/2011 | 12.11 | - | - | - | - |
| 09/22/2011 | 12.10 | - | - | - | - |
| 09/21/2011 | 12.27 | - | - | - | - |
| 09/20/2011 | 12.45 | - | - | - | - |
| 09/19/2011 | 12.38 | - | - | - | - |
| 09/16/2011 | 12.54 | - | - | - | - |
| 09/15/2011 | 12.62 | - | - | - | - |
| 09/14/2011 | 12.42 | - | - | - | - |
| 09/13/2011 | 12.24 | - | - | - | - |
| 09/12/2011 | 12.27 | - | - | - | - |
| 09/09/2011 | 12.44 | - | - | - | - |
| 09/08/2011 | 12.78 | - | - | - | - |
| 09/07/2011 | 12.93 | - | - | - | - |
| 09/06/2011 | 12.59 | - | - | - | - |
| 09/02/2011 | 12.94 | - | - | - | - |
| 09/01/2011 | 13.13 | - | - | - | - |
| 08/31/2011 | 13.22 | - | - | - | - |
| 08/30/2011 | 12.97 | - | - | - | - |
| 08/29/2011 | 12.95 | - | - | - | - |
| 08/26/2011 | 12.77 | - | - | - | - |
| 08/25/2011 | 12.65 | - | - | - | - |
| 08/24/2011 | 12.95 | - | - | - | - |
| 08/23/2011 | 12.92 | - | - | - | - |
| 08/22/2011 | 12.62 | - | - | - | - |
| 08/19/2011 | 12.58 | - | - | - | - |
| 08/18/2011 | 12.72 | - | - | - | - |
| 08/17/2011 | 13.25 | - | - | - | - |
| 08/16/2011 | 13.18 | - | - | - | - |
| 08/15/2011 | 13.36 | - | - | - | - |
| 08/12/2011 | 13.15 | - | - | - | - |
| 08/11/2011 | 12.92 | - | - | - | - |
| 08/10/2011 | 12.48 | - | - | - | - |
| 08/09/2011 | 12.91 | - | - | - | - |
| 08/08/2011 | 12.32 | - | - | - | - |
| 08/05/2011 | 13.09 | - | - | - | - |
| 08/04/2011 | 13.02 | - | - | - | - |
| 08/03/2011 | 13.56 | - | - | - | - |
| 08/02/2011 | 13.62 | - | - | - | - |
| 07/29/2011 | 14.11 | - | - | - | - |
| 07/28/2011 | 14.05 | - | - | - | - |
| 07/27/2011 | 14.05 | - | - | - | - |
| 07/26/2011 | 14.27 | - | - | - | - |
| 07/25/2011 | 14.22 | - | - | - | - |
| 07/22/2011 | 14.29 | - | - | - | - |
| 07/21/2011 | 14.20 | - | - | - | - |
| 07/20/2011 | 13.97 | - | - | - | - |
| 07/19/2011 | 13.89 | - | - | - | - |
| 07/18/2011 | 13.81 | - | - | - | - |
| 07/15/2011 | 13.99 | - | - | - | - |
| 07/14/2011 | 14.06 | - | - | - | - |
| 07/13/2011 | 14.19 | - | - | - | - |
| 07/12/2011 | 14.09 | - | - | - | - |
| 07/11/2011 | 14.24 | - | - | - | - |
| 07/08/2011 | 14.54 | - | - | - | - |
| 07/07/2011 | 14.60 | - | - | - | - |
| 07/06/2011 | 14.58 | - | - | - | - |
| 07/05/2011 | 14.64 | - | - | - | - |
| 07/04/2011 | 14.66 | - | - | - | - |
| 06/30/2011 | 14.51 | - | - | - | - |
| 06/29/2011 | 14.38 | - | - | - | - |
| 06/28/2011 | 14.30 | - | - | - | - |
| 06/27/2011 | 14.23 | - | - | - | - |
| 06/24/2011 | 14.14 | - | - | - | - |
| 06/23/2011 | 14.08 | - | - | - | - |
| 06/22/2011 | 14.21 | - | - | - | - |
| 06/21/2011 | 14.34 | - | - | - | - |
| 06/20/2011 | 14.20 | - | - | - | - |
| 06/17/2011 | 14.24 | - | - | - | - |
| 06/16/2011 | 14.18 | - | - | - | - |
| 06/15/2011 | 14.18 | - | - | - | - |
| 06/14/2011 | 14.44 | - | - | - | - |
| 06/13/2011 | 14.36 | - | - | - | - |
| 06/10/2011 | 14.33 | - | - | - | - |
| 06/09/2011 | 14.58 | - | - | - | - |
| 06/08/2011 | 14.57 | - | - | - | - |
| 06/07/2011 | 14.69 | - | - | - | - |
| 06/06/2011 | 14.68 | - | - | - | - |
| 06/03/2011 | 14.79 | - | - | - | - |
| 06/02/2011 | 14.71 | - | - | - | - |
| 06/01/2011 | 14.68 | - | - | - | - |
| 05/31/2011 | 14.81 | - | - | - | - |
| 05/30/2011 | 14.67 | - | - | - | - |
| 05/27/2011 | 14.68 | - | - | - | - |
| 05/26/2011 | 14.55 | - | - | - | - |
| 05/25/2011 | 14.41 | - | - | - | - |
| 05/24/2011 | 14.36 | - | - | - | - |
| 05/20/2011 | 14.55 | - | - | - | - |
| 05/19/2011 | 14.58 | - | - | - | - |
| 05/18/2011 | 14.50 | - | - | - | - |
| 05/17/2011 | 14.47 | - | - | - | - |
| 05/16/2011 | 14.57 | - | - | - | - |
| 05/13/2011 | 14.50 | - | - | - | - |
| 05/12/2011 | 14.57 | - | - | - | - |
| 05/11/2011 | 14.58 | - | - | - | - |
| 05/10/2011 | 14.74 | - | - | - | - |
| 05/09/2011 | 14.68 | - | - | - | - |
| 05/06/2011 | 14.67 | - | - | - | - |
| 05/05/2011 | 14.69 | - | - | - | - |
| 05/04/2011 | 14.83 | - | - | - | - |
| 05/03/2011 | 14.91 | - | - | - | - |
| 05/02/2011 | 15.02 | - | - | - | - |
| 04/29/2011 | 14.96 | - | - | - | - |
| 04/28/2011 | 14.96 | - | - | - | - |
| 04/27/2011 | 14.87 | - | - | - | - |
| 04/26/2011 | 14.73 | - | - | - | - |
| 04/25/2011 | 14.66 | - | - | - | - |
| 04/21/2011 | 14.65 | - | - | - | - |
| 04/20/2011 | 14.52 | - | - | - | - |
| 04/19/2011 | 14.18 | - | - | - | - |
| 04/18/2011 | 14.18 | - | - | - | - |
| 04/15/2011 | 14.46 | - | - | - | - |
| 04/14/2011 | 14.45 | - | - | - | - |
| 04/13/2011 | 14.48 | - | - | - | - |
| 04/12/2011 | 14.37 | - | - | - | - |
| 04/11/2011 | 14.47 | - | - | - | - |
| 04/08/2011 | 14.53 | - | - | - | - |
| 04/07/2011 | 14.42 | - | - | - | - |
| 04/06/2011 | 14.48 | - | - | - | - |
| 04/05/2011 | 14.42 | - | - | - | - |
| 04/04/2011 | 14.50 | - | - | - | - |
| 04/01/2011 | 14.42 | - | - | - | - |
| 03/31/2011 | 14.32 | - | - | - | - |
| 03/30/2011 | 14.35 | - | - | - | - |
| 03/29/2011 | 14.26 | - | - | - | - |
| 03/28/2011 | 14.18 | - | - | - | - |
| 03/25/2011 | 14.25 | - | - | - | - |
| 03/24/2011 | 14.19 | - | - | - | - |
| 03/23/2011 | 14.15 | - | - | - | - |
| 03/22/2011 | 14.13 | - | - | - | - |
| 03/21/2011 | 14.18 | - | - | - | - |
| 03/18/2011 | 13.96 | - | - | - | - |
| 03/17/2011 | 13.76 | - | - | - | - |
| 03/16/2011 | 13.48 | - | - | - | - |
| 03/15/2011 | 13.65 | - | - | - | - |
| 03/14/2011 | 13.76 | - | - | - | - |
| 03/11/2011 | 13.81 | - | - | - | - |
| 03/10/2011 | 13.90 | - | - | - | - |
| 03/09/2011 | 14.13 | - | - | - | - |
| 03/08/2011 | 14.17 | - | - | - | - |
| 03/07/2011 | 14.21 | - | - | - | - |
| 03/04/2011 | 14.26 | - | - | - | - |
| 03/03/2011 | 14.32 | - | - | - | - |
| 03/02/2011 | 14.17 | - | - | - | - |
| 03/01/2011 | 14.13 | - | - | - | - |
| 02/28/2011 | 14.21 | - | - | - | - |
| 02/25/2011 | 14.20 | - | - | - | - |
| 02/24/2011 | 14.08 | - | - | - | - |
| 02/23/2011 | 14.17 | - | - | - | - |
| 02/22/2011 | 14.19 | - | - | - | - |
| 02/18/2011 | 14.44 | - | - | - | - |
| 02/17/2011 | 14.39 | - | - | - | - |
| 02/16/2011 | 14.38 | - | - | - | - |
| 02/15/2011 | 14.35 | - | - | - | - |
| 02/14/2011 | 14.36 | - | - | - | - |
| 02/11/2011 | 14.27 | - | - | - | - |
| 02/10/2011 | 14.36 | - | - | - | - |
| 02/09/2011 | 14.45 | - | - | - | - |
| 02/08/2011 | 14.49 | - | - | - | - |
| 02/07/2011 | 14.40 | - | - | - | - |
| 02/04/2011 | 14.29 | - | - | - | - |
| 02/03/2011 | 14.32 | - | - | - | - |
| 02/02/2011 | 14.33 | - | - | - | - |
| 02/01/2011 | 14.43 | - | - | - | - |
| 01/31/2011 | 14.25 | - | - | - | - |
| 01/28/2011 | 14.15 | - | - | - | - |
| 01/27/2011 | 14.34 | - | - | - | - |
| 01/26/2011 | 14.31 | - | - | - | - |
| 01/25/2011 | 14.19 | - | - | - | - |
| 01/24/2011 | 14.20 | - | - | - | - |
| 01/21/2011 | 14.10 | - | - | - | - |
| 01/20/2011 | 13.98 | - | - | - | - |
| 01/19/2011 | 14.19 | - | - | - | - |
| 01/18/2011 | 14.26 | - | - | - | - |
| 01/17/2011 | 14.07 | - | - | - | - |
| 01/14/2011 | 14.14 | - | - | - | - |
| 01/13/2011 | 14.10 | - | - | - | - |
| 01/12/2011 | 14.02 | - | - | - | - |
| 01/11/2011 | 13.83 | - | - | - | - |
| 01/10/2011 | 13.74 | - | - | - | - |
| 01/07/2011 | 13.70 | - | - | - | - |
| 01/06/2011 | 13.86 | - | - | - | - |
| 01/05/2011 | 14.01 | - | - | - | - |
| 01/04/2011 | 14.19 | - | - | - | - |
| 12/31/2010 | 14.11 | - | - | - | - |
| 12/30/2010 | 14.08 | - | - | - | - |
| 12/29/2010 | 14.12 | - | - | - | - |
| 12/24/2010 | 14.08 | - | - | - | - |
| 12/23/2010 | 14.11 | - | - | - | - |
| 12/22/2010 | 14.16 | - | - | - | - |
| 12/21/2010 | 14.19 | - | - | - | - |
| 12/20/2010 | 14.06 | - | - | - | - |
| 12/17/2010 | 14.00 | 0.20 | - | - | 0.20 |
| 12/16/2010 | 14.14 | - | - | - | - |
| 12/15/2010 | 14.06 | - | - | - | - |
| 12/14/2010 | 14.29 | - | - | - | - |
| 12/13/2010 | 14.27 | - | - | - | - |
| 12/10/2010 | 14.09 | - | - | - | - |
| 12/09/2010 | 14.09 | - | - | - | - |
| 12/08/2010 | 14.11 | - | - | - | - |
| 12/07/2010 | 14.13 | - | - | - | - |
| 12/06/2010 | 14.05 | - | - | - | - |
| 12/03/2010 | 14.06 | - | - | - | - |
| 12/02/2010 | 13.91 | - | - | - | - |
| 12/01/2010 | 13.83 | - | - | - | - |
| 11/30/2010 | 13.54 | - | - | - | - |
| 11/29/2010 | 13.55 | - | - | - | - |
| 11/26/2010 | 13.73 | - | - | - | - |
| 11/25/2010 | 13.76 | - | - | - | - |
| 11/24/2010 | 13.74 | - | - | - | - |
| 11/23/2010 | 13.75 | - | - | - | - |
| 11/22/2010 | 14.07 | - | - | - | - |
| 11/19/2010 | 14.14 | - | - | - | - |
| 11/18/2010 | 14.18 | - | - | - | - |
| 11/17/2010 | 13.96 | - | - | - | - |
| 11/16/2010 | 13.86 | - | - | - | - |
| 11/15/2010 | 14.01 | - | - | - | - |
| 11/12/2010 | 13.99 | - | - | - | - |
| 11/11/2010 | 14.04 | - | - | - | - |
| 11/10/2010 | 14.15 | - | - | - | - |
| 11/09/2010 | 14.24 | - | - | - | - |
| 11/08/2010 | 14.31 | - | - | - | - |
| 11/05/2010 | 14.38 | - | - | - | - |
| 11/04/2010 | 14.49 | - | - | - | - |
| 11/03/2010 | 14.21 | - | - | - | - |
| 11/02/2010 | 14.17 | - | - | - | - |
| 11/01/2010 | 14.07 | - | - | - | - |
| 10/29/2010 | 14.07 | - | - | - | - |
| 10/28/2010 | 14.09 | - | - | - | - |
| 10/27/2010 | 14.05 | - | - | - | - |
| 10/26/2010 | 14.13 | - | - | - | - |
| 10/25/2010 | 14.15 | - | - | - | - |
| 10/22/2010 | 14.14 | - | - | - | - |
| 10/21/2010 | 14.10 | - | - | - | - |
| 10/20/2010 | 14.07 | - | - | - | - |
| 10/19/2010 | 14.00 | - | - | - | - |
| 10/18/2010 | 14.10 | - | - | - | - |
| 10/15/2010 | 14.05 | - | - | - | - |
| 10/14/2010 | 14.02 | - | - | - | - |
| 10/13/2010 | 13.90 | - | - | - | - |
| 10/12/2010 | 13.81 | - | - | - | - |
| 10/08/2010 | 13.82 | - | - | - | - |
| 10/07/2010 | 13.88 | - | - | - | - |
| 10/06/2010 | 13.84 | - | - | - | - |
| 10/05/2010 | 13.83 | - | - | - | - |
| 10/04/2010 | 13.61 | - | - | - | - |
| 10/01/2010 | 13.70 | - | - | - | - |
| 09/30/2010 | 13.68 | - | - | - | - |
| 09/29/2010 | 13.78 | - | - | - | - |
| 09/28/2010 | 13.71 | - | - | - | - |
| 09/27/2010 | 13.58 | - | - | - | - |
| 09/24/2010 | 13.57 | - | - | - | - |
| 09/23/2010 | 13.41 | - | - | - | - |
| 09/22/2010 | 13.47 | - | - | - | - |
| 09/21/2010 | 13.43 | - | - | - | - |
| 09/20/2010 | 13.42 | - | - | - | - |
| 09/17/2010 | 13.24 | - | - | - | - |
| 09/16/2010 | 13.26 | - | - | - | - |
| 09/15/2010 | 13.29 | - | - | - | - |
| 09/14/2010 | 13.26 | - | - | - | - |
| 09/13/2010 | 13.16 | - | - | - | - |
| 09/10/2010 | 13.02 | - | - | - | - |
| 09/09/2010 | 12.96 | - | - | - | - |
| 09/08/2010 | 12.91 | - | - | - | - |
| 09/07/2010 | 12.89 | - | - | - | - |
| 09/03/2010 | 12.97 | - | - | - | - |
| 09/02/2010 | 13.05 | - | - | - | - |
| 09/01/2010 | 12.97 | - | - | - | - |
| 08/31/2010 | 12.75 | - | - | - | - |
| 08/30/2010 | 12.61 | - | - | - | - |
| 08/27/2010 | 12.69 | - | - | - | - |
| 08/26/2010 | 12.54 | - | - | - | - |
| 08/25/2010 | 12.53 | - | - | - | - |
| 08/24/2010 | 12.59 | - | - | - | - |
| 08/23/2010 | 12.69 | - | - | - | - |
| 08/20/2010 | 12.66 | - | - | - | - |
| 08/19/2010 | 12.72 | - | - | - | - |
| 08/18/2010 | 12.76 | - | - | - | - |
| 08/17/2010 | 12.80 | - | - | - | - |
| 08/16/2010 | 12.79 | - | - | - | - |
| 08/13/2010 | 12.68 | - | - | - | - |
| 08/12/2010 | 12.68 | - | - | - | - |
| 08/11/2010 | 12.73 | - | - | - | - |
| 08/10/2010 | 13.10 | - | - | - | - |
| 08/09/2010 | 13.18 | - | - | - | - |
| 08/06/2010 | 13.16 | - | - | - | - |
| 08/05/2010 | 12.97 | - | - | - | - |
| 08/04/2010 | 12.94 | - | - | - | - |
| 08/03/2010 | 13.04 | - | - | - | - |
| 07/30/2010 | 12.66 | - | - | - | - |
| 07/29/2010 | 12.79 | - | - | - | - |
| 07/28/2010 | 12.74 | - | - | - | - |
| 07/27/2010 | 12.83 | - | - | - | - |
| 07/26/2010 | 12.77 | - | - | - | - |
| 07/23/2010 | 12.75 | - | - | - | - |
| 07/22/2010 | 12.66 | - | - | - | - |
| 07/21/2010 | 12.41 | - | - | - | - |
| 07/20/2010 | 12.50 | - | - | - | - |
| 07/19/2010 | 12.50 | - | - | - | - |
| 07/16/2010 | 12.46 | - | - | - | - |
| 07/15/2010 | 12.59 | - | - | - | - |
| 07/14/2010 | 12.52 | - | - | - | - |
| 07/13/2010 | 12.46 | - | - | - | - |
| 07/12/2010 | 12.27 | - | - | - | - |
| 07/09/2010 | 12.24 | - | - | - | - |
| 07/08/2010 | 12.30 | - | - | - | - |
| 07/07/2010 | 12.24 | - | - | - | - |
| 07/06/2010 | 12.07 | - | - | - | - |
| 07/05/2010 | 11.91 | - | - | - | - |
| 07/02/2010 | 11.91 | - | - | - | - |
| 06/30/2010 | 11.81 | - | - | - | - |
| 06/29/2010 | 11.82 | - | - | - | - |
| 06/28/2010 | 12.06 | - | - | - | - |
| 06/25/2010 | 12.08 | - | - | - | - |
| 06/24/2010 | 12.17 | - | - | - | - |
| 06/23/2010 | 12.33 | - | - | - | - |
| 06/22/2010 | 12.21 | - | - | - | - |
| 06/21/2010 | 12.28 | - | - | - | - |
| 06/18/2010 | 12.17 | - | - | - | - |
| 06/17/2010 | 12.22 | - | - | - | - |
| 06/16/2010 | 12.15 | - | - | - | - |
| 06/15/2010 | 12.24 | - | - | - | - |
| 06/14/2010 | 12.01 | - | - | - | - |
| 06/11/2010 | 11.90 | - | - | - | - |
| 06/10/2010 | 11.86 | - | - | - | - |
| 06/09/2010 | 11.56 | - | - | - | - |
| 06/08/2010 | 11.60 | - | - | - | - |
| 06/07/2010 | 11.62 | - | - | - | - |
| 06/04/2010 | 11.77 | - | - | - | - |
| 06/03/2010 | 11.96 | - | - | - | - |
| 06/02/2010 | 11.89 | - | - | - | - |
| 06/01/2010 | 11.79 | - | - | - | - |
| 05/31/2010 | 11.85 | - | - | - | - |
| 05/28/2010 | 11.88 | - | - | - | - |
| 05/27/2010 | 12.04 | - | - | - | - |
| 05/26/2010 | 11.62 | - | - | - | - |
| 05/25/2010 | 11.64 | - | - | - | - |
| 05/21/2010 | 11.85 | - | - | - | - |
| 05/20/2010 | 11.71 | - | - | - | - |
| 05/19/2010 | 11.85 | - | - | - | - |
| 05/18/2010 | 11.87 | - | - | - | - |
| 05/17/2010 | 12.00 | - | - | - | - |
| 05/14/2010 | 12.08 | - | - | - | - |
| 05/13/2010 | 12.28 | - | - | - | - |
| 05/12/2010 | 12.42 | - | - | - | - |
| 05/11/2010 | 12.25 | - | - | - | - |
| 05/10/2010 | 12.47 | - | - | - | - |
| 05/07/2010 | 11.98 | - | - | - | - |
| 05/06/2010 | 12.29 | - | - | - | - |
| 05/05/2010 | 12.48 | - | - | - | - |
| 05/04/2010 | 12.65 | - | - | - | - |
| 05/03/2010 | 12.96 | - | - | - | - |
| 04/30/2010 | 13.02 | - | - | - | - |
| 04/29/2010 | 12.98 | - | - | - | - |
| 04/28/2010 | 12.82 | - | - | - | - |
| 04/27/2010 | 12.97 | - | - | - | - |
| 04/26/2010 | 13.23 | - | - | - | - |
| 04/23/2010 | 13.17 | - | - | - | - |
| 04/22/2010 | 13.02 | - | - | - | - |
| 04/21/2010 | 13.08 | - | - | - | - |
| 04/20/2010 | 13.13 | - | - | - | - |
| 04/19/2010 | 13.23 | - | - | - | - |
| 04/16/2010 | 13.26 | - | - | - | - |
| 04/15/2010 | 13.33 | - | - | - | - |
| 04/14/2010 | 13.30 | - | - | - | - |
| 04/13/2010 | 13.14 | - | - | - | - |
| 04/12/2010 | 13.20 | - | - | - | - |
| 04/09/2010 | 13.20 | - | - | - | - |
| 04/08/2010 | 13.03 | - | - | - | - |
| 04/07/2010 | 13.06 | - | - | - | - |
| 04/06/2010 | 13.06 | - | - | - | - |
| 04/05/2010 | 13.03 | - | - | - | - |
| 04/01/2010 | 13.10 | - | - | - | - |
| 03/31/2010 | 12.94 | - | - | - | - |
| 03/30/2010 | 12.97 | - | - | - | - |
| 03/29/2010 | 12.97 | - | - | - | - |
| 03/26/2010 | 12.92 | - | - | - | - |
| 03/25/2010 | 12.79 | - | - | - | - |
| 03/24/2010 | 12.83 | - | - | - | - |
| 03/23/2010 | 12.89 | - | - | - | - |
| 03/22/2010 | 12.83 | - | - | - | - |
| 03/19/2010 | 12.77 | - | - | - | - |
| 03/18/2010 | 12.85 | - | - | - | - |
| 03/17/2010 | 12.91 | - | - | - | - |
| 03/16/2010 | 12.86 | - | - | - | - |
| 03/15/2010 | 12.74 | - | - | - | - |
| 03/12/2010 | 12.84 | - | - | - | - |
| 03/11/2010 | 12.83 | - | - | - | - |
| 03/10/2010 | 12.82 | - | - | - | - |
| 03/09/2010 | 12.75 | - | - | - | - |
| 03/08/2010 | 12.81 | - | - | - | - |
| 03/05/2010 | 12.85 | - | - | - | - |
| 03/04/2010 | 12.66 | - | - | - | - |
| 03/03/2010 | 12.75 | - | - | - | - |
| 03/02/2010 | 12.66 | - | - | - | - |
| 03/01/2010 | 12.63 | - | - | - | - |
| 02/26/2010 | 12.63 | - | - | - | - |
| 02/25/2010 | 12.62 | - | - | - | - |
| 02/24/2010 | 12.66 | - | - | - | - |
| 02/23/2010 | 12.64 | - | - | - | - |
| 02/22/2010 | 12.65 | - | - | - | - |
| 02/19/2010 | 12.57 | - | - | - | - |
| 02/18/2010 | 12.63 | - | - | - | - |
| 02/17/2010 | 12.58 | - | - | - | - |
| 02/16/2010 | 12.55 | - | - | - | - |
| 02/12/2010 | 12.39 | - | - | - | - |
| 02/11/2010 | 12.46 | 0.04 | - | - | 0.04 |
| 02/10/2010 | 12.47 | - | - | - | - |
| 02/09/2010 | 12.53 | - | - | - | - |
| 02/08/2010 | 12.36 | - | - | - | - |
| 02/05/2010 | 12.41 | - | - | - | - |
| 02/04/2010 | 12.62 | - | - | - | - |
| 02/03/2010 | 13.02 | - | - | - | - |
| 02/02/2010 | 13.06 | - | - | - | - |
| 02/01/2010 | 12.95 | - | - | - | - |
| 01/29/2010 | 12.80 | - | - | - | - |
| 01/28/2010 | 12.90 | - | - | - | - |
| 01/27/2010 | 13.07 | - | - | - | - |
| 01/26/2010 | 13.09 | - | - | - | - |
| 01/25/2010 | 13.13 | - | - | - | - |
| 01/22/2010 | 12.98 | - | - | - | - |
| 01/21/2010 | 13.18 | - | - | - | - |
| 01/20/2010 | 13.37 | - | - | - | - |
| 01/19/2010 | 13.50 | - | - | - | - |
| 01/18/2010 | 13.32 | - | - | - | - |
| 01/15/2010 | 13.35 | - | - | - | - |
| 01/14/2010 | 13.39 | - | - | - | - |
| 01/13/2010 | 13.44 | - | - | - | - |
| 01/12/2010 | 13.47 | - | - | - | - |
| 01/11/2010 | 13.56 | - | - | - | - |
| 01/08/2010 | 13.44 | - | - | - | - |
| 01/07/2010 | 13.44 | - | - | - | - |
| 01/06/2010 | 13.47 | - | - | - | - |
| 01/05/2010 | 13.50 | - | - | - | - |
| 01/04/2010 | 13.49 | - | - | - | - |
| 12/31/2009 | 13.25 | - | - | - | - |
| 12/30/2009 | 13.36 | - | - | - | - |
| 12/29/2009 | 13.25 | - | - | - | - |
| 12/24/2009 | 13.25 | - | - | - | - |
| 12/23/2009 | 13.16 | - | - | - | - |
| 12/22/2009 | 13.17 | - | - | - | - |
| 12/21/2009 | 13.13 | - | - | - | - |
| 12/18/2009 | 13.14 | - | - | - | - |
| 12/17/2009 | 13.22 | - | - | - | - |
| 12/16/2009 | 13.40 | - | - | - | - |
| 12/15/2009 | 13.30 | - | - | - | - |
| 12/14/2009 | 13.41 | - | - | - | - |
| 12/11/2009 | 13.32 | - | - | - | - |
| 12/10/2009 | 13.18 | - | - | - | - |
| 12/09/2009 | 13.18 | - | - | - | - |
| 12/08/2009 | 13.33 | - | - | - | - |
| 12/07/2009 | 13.49 | - | - | - | - |
| 12/04/2009 | 13.61 | - | - | - | - |
| 12/03/2009 | 13.55 | - | - | - | - |
| 12/02/2009 | 13.56 | - | - | - | - |
| 12/01/2009 | 13.48 | - | - | - | - |
| 11/30/2009 | 13.20 | - | - | - | - |
| 11/27/2009 | 13.30 | - | - | - | - |
| 11/26/2009 | 13.35 | - | - | - | - |
| 11/25/2009 | 13.54 | - | - | - | - |
| 11/24/2009 | 13.45 | - | - | - | - |
| 11/23/2009 | 13.52 | - | - | - | - |
| 11/20/2009 | 13.44 | - | - | - | - |
| 11/19/2009 | 13.47 | - | - | - | - |
| 11/18/2009 | 13.64 | - | - | - | - |
| 11/17/2009 | 13.57 | - | - | - | - |
| 11/16/2009 | 13.60 | - | - | - | - |
| 11/13/2009 | 13.40 | - | - | - | - |
| 11/12/2009 | 13.33 | - | - | - | - |
| 11/11/2009 | 13.37 | - | - | - | - |
| 11/10/2009 | 13.38 | - | - | - | - |
| 11/09/2009 | 13.50 | - | - | - | - |
| 11/06/2009 | 13.31 | - | - | - | - |
| 11/05/2009 | 13.16 | - | - | - | - |
| 11/04/2009 | 13.02 | - | - | - | - |
| 11/03/2009 | 12.88 | - | - | - | - |
| 11/02/2009 | 13.07 | - | - | - | - |
| 10/30/2009 | 13.04 | - | - | - | - |
| 10/29/2009 | 13.30 | - | - | - | - |
| 10/28/2009 | 13.01 | - | - | - | - |
| 10/27/2009 | 13.30 | - | - | - | - |
| 10/26/2009 | 13.38 | - | - | - | - |
| 10/23/2009 | 13.39 | - | - | - | - |
| 10/22/2009 | 13.51 | - | - | - | - |
| 10/21/2009 | 13.39 | - | - | - | - |
| 10/20/2009 | 13.49 | - | - | - | - |
| 10/19/2009 | 13.33 | - | - | - | - |
| 10/16/2009 | 13.25 | - | - | - | - |
| 10/15/2009 | 13.31 | - | - | - | - |
| 10/14/2009 | 13.13 | - | - | - | - |
| 10/13/2009 | 12.96 | - | - | - | - |
| 10/09/2009 | 12.99 | - | - | - | - |
| 10/08/2009 | 13.09 | - | - | - | - |
| 10/07/2009 | 12.98 | - | - | - | - |
| 10/06/2009 | 12.92 | - | - | - | - |
| 10/05/2009 | 12.82 | - | - | - | - |
| 10/02/2009 | 12.76 | - | - | - | - |
| 10/01/2009 | 12.90 | - | - | - | - |
| 09/30/2009 | 13.06 | - | - | - | - |
| 09/29/2009 | 13.19 | - | - | - | - |
| 09/28/2009 | 13.25 | - | - | - | - |
| 09/25/2009 | 13.11 | - | - | - | - |
| 09/24/2009 | 13.13 | - | - | - | - |
| 09/23/2009 | 13.17 | - | - | - | - |
| 09/22/2009 | 13.20 | - | - | - | - |
| 09/21/2009 | 13.12 | - | - | - | - |
| 09/18/2009 | 13.17 | - | - | - | - |
| 09/17/2009 | 13.19 | - | - | - | - |
| 09/16/2009 | 13.25 | - | - | - | - |
| 09/15/2009 | 13.01 | - | - | - | - |
| 09/14/2009 | 13.08 | - | - | - | - |
| 09/11/2009 | 12.99 | - | - | - | - |
| 09/10/2009 | 12.99 | - | - | - | - |
| 09/09/2009 | 12.89 | - | - | - | - |
| 09/08/2009 | 12.76 | - | - | - | - |
| 09/04/2009 | 12.52 | - | - | - | - |
| 09/03/2009 | 12.48 | - | - | - | - |
| 09/02/2009 | 12.41 | - | - | - | - |
| 09/01/2009 | 12.44 | - | - | - | - |
| 08/31/2009 | 12.60 | - | - | - | - |
| 08/28/2009 | 12.69 | - | - | - | - |
| 08/27/2009 | 12.56 | - | - | - | - |
| 08/26/2009 | 12.65 | - | - | - | - |
| 08/25/2009 | 12.61 | - | - | - | - |
| 08/24/2009 | 12.44 | - | - | - | - |
| 08/21/2009 | 12.39 | - | - | - | - |
| 08/20/2009 | 12.24 | - | - | - | - |
| 08/19/2009 | 12.14 | - | - | - | - |
| 08/18/2009 | 12.11 | - | - | - | - |
| 08/17/2009 | 11.94 | - | - | - | - |
| 08/14/2009 | 12.24 | - | - | - | - |
| 08/13/2009 | 12.22 | - | - | - | - |
| 08/12/2009 | 12.01 | - | - | - | - |
| 08/11/2009 | 11.98 | - | - | - | - |
| 08/10/2009 | 11.98 | - | - | - | - |
| 08/07/2009 | 12.02 | - | - | - | - |
| 08/06/2009 | 11.97 | - | - | - | - |
| 08/05/2009 | 11.88 | - | - | - | - |
| 08/04/2009 | 11.99 | - | - | - | - |
| 07/31/2009 | 11.70 | - | - | - | - |
| 07/30/2009 | 11.60 | - | - | - | - |
| 07/29/2009 | 11.44 | - | - | - | - |
| 07/28/2009 | 11.45 | - | - | - | - |
| 07/27/2009 | 11.55 | - | - | - | - |
| 07/24/2009 | 11.54 | - | - | - | - |
| 07/23/2009 | 11.54 | - | - | - | - |
| 07/22/2009 | 11.45 | - | - | - | - |
| 07/21/2009 | 11.50 | - | - | - | - |
| 07/20/2009 | 11.46 | - | - | - | - |
| 07/17/2009 | 11.32 | - | - | - | - |
| 07/16/2009 | 11.36 | - | - | - | - |
| 07/15/2009 | 11.27 | - | - | - | - |
| 07/14/2009 | 11.03 | - | - | - | - |
| 07/13/2009 | 11.11 | - | - | - | - |
| 07/10/2009 | 11.02 | - | - | - | - |
| 07/09/2009 | 11.16 | - | - | - | - |
| 07/08/2009 | 11.09 | - | - | - | - |
| 07/07/2009 | 11.19 | - | - | - | - |
| 07/06/2009 | 11.35 | - | - | - | - |
| 07/03/2009 | 11.48 | - | - | - | - |
| 07/02/2009 | 11.46 | - | - | - | - |
| 06/30/2009 | 11.60 | - | - | - | - |
| 06/29/2009 | 11.62 | - | - | - | - |
| 06/26/2009 | 11.44 | - | - | - | - |
| 06/25/2009 | 11.40 | - | - | - | - |
| 06/24/2009 | 11.27 | - | - | - | - |
| 06/23/2009 | 11.13 | - | - | - | - |
| 06/22/2009 | 11.01 | - | - | - | - |
| 06/19/2009 | 11.23 | - | - | - | - |
| 06/18/2009 | 11.09 | - | - | - | - |
| 06/17/2009 | 11.12 | - | - | - | - |
| 06/16/2009 | 11.20 | - | - | - | - |
| 06/15/2009 | 11.27 | - | - | - | - |
| 06/12/2009 | 11.54 | - | - | - | - |
| 06/11/2009 | 11.48 | - | - | - | - |
| 06/10/2009 | 11.34 | - | - | - | - |
| 06/09/2009 | 11.19 | - | - | - | - |
| 06/08/2009 | 11.24 | - | - | - | - |
| 06/05/2009 | 11.36 | - | - | - | - |
| 06/04/2009 | 11.23 | - | - | - | - |
| 06/03/2009 | 11.30 | - | - | - | - |
| 06/02/2009 | 11.34 | - | - | - | - |
| 06/01/2009 | 11.33 | - | - | - | - |
| 05/29/2009 | 11.05 | - | - | - | - |
| 05/28/2009 | 11.05 | - | - | - | - |
| 05/27/2009 | 10.96 | - | - | - | - |
| 05/26/2009 | 11.07 | - | - | - | - |
| 05/25/2009 | 11.04 | - | - | - | - |
| 05/22/2009 | 11.01 | - | - | - | - |
| 05/21/2009 | 11.13 | - | - | - | - |
| 05/20/2009 | 11.27 | - | - | - | - |
| 05/19/2009 | 11.36 | - | - | - | - |
| 05/15/2009 | 10.97 | - | - | - | - |
| 05/14/2009 | 10.94 | - | - | - | - |
| 05/13/2009 | 10.82 | - | - | - | - |
| 05/12/2009 | 11.13 | - | - | - | - |
| 05/11/2009 | 11.08 | - | - | - | - |
| 05/08/2009 | 11.27 | - | - | - | - |
| 05/07/2009 | 11.04 | - | - | - | - |
| 05/06/2009 | 11.16 | - | - | - | - |
| 05/05/2009 | 11.03 | - | - | - | - |
| 05/04/2009 | 11.00 | - | - | - | - |
| 05/01/2009 | 10.64 | - | - | - | - |
| 04/30/2009 | 10.56 | - | - | - | - |
| 04/29/2009 | 10.54 | - | - | - | - |
| 04/28/2009 | 10.37 | - | - | - | - |
| 04/27/2009 | 10.41 | - | - | - | - |
| 04/24/2009 | 10.56 | - | - | - | - |
| 04/23/2009 | 10.53 | - | - | - | - |
| 04/22/2009 | 10.43 | - | - | - | - |
| 04/21/2009 | 10.43 | - | - | - | - |
| 04/20/2009 | 10.25 | - | - | - | - |
| 04/17/2009 | 10.57 | - | - | - | - |
| 04/16/2009 | 10.53 | - | - | - | - |
| 04/15/2009 | 10.35 | - | - | - | - |
| 04/14/2009 | 10.31 | - | - | - | - |
| 04/13/2009 | 10.41 | - | - | - | - |
| 04/09/2009 | 10.35 | - | - | - | - |
| 04/08/2009 | 10.15 | - | - | - | - |
| 04/07/2009 | 10.15 | - | - | - | - |
| 04/06/2009 | 10.39 | - | - | - | - |
| 04/03/2009 | 10.51 | - | - | - | - |
| 04/02/2009 | 10.45 | - | - | - | - |
| 04/01/2009 | 10.15 | - | - | - | - |
| 03/31/2009 | 9.90 | - | - | - | - |
| 03/30/2009 | 9.64 | - | - | - | - |
| 03/27/2009 | 9.86 | - | - | - | - |
| 03/26/2009 | 10.02 | - | - | - | - |
| 03/25/2009 | 9.94 | - | - | - | - |
| 03/24/2009 | 9.85 | - | - | - | - |
| 03/23/2009 | 10.00 | - | - | - | - |
| 03/20/2009 | 9.57 | - | - | - | - |
| 03/19/2009 | 9.72 | - | - | - | - |
| 03/18/2009 | 9.67 | - | - | - | - |
| 03/17/2009 | 9.69 | - | - | - | - |
| 03/16/2009 | 9.54 | - | - | - | - |
| 03/13/2009 | 9.41 | - | - | - | - |
| 03/12/2009 | 9.41 | - | - | - | - |
| 03/11/2009 | 9.22 | - | - | - | - |
| 03/10/2009 | 9.14 | - | - | - | - |
| 03/09/2009 | 8.80 | - | - | - | - |
| 03/06/2009 | 8.90 | - | - | - | - |
| 03/05/2009 | 8.90 | - | - | - | - |
| 03/04/2009 | 9.20 | - | - | - | - |
| 03/03/2009 | 8.92 | - | - | - | - |
| 03/02/2009 | 8.99 | - | - | - | - |
| 02/27/2009 | 9.39 | - | - | - | - |
| 02/26/2009 | 9.32 | - | - | - | - |
| 02/25/2009 | 9.31 | - | - | - | - |
| 02/24/2009 | 9.37 | - | - | - | - |
| 02/23/2009 | 9.12 | - | - | - | - |
| 02/20/2009 | 9.40 | - | - | - | - |
| 02/19/2009 | 9.53 | - | - | - | - |
| 02/18/2009 | 9.51 | - | - | - | - |
| 02/17/2009 | 9.57 | - | - | - | - |
| 02/13/2009 | 9.94 | - | - | - | - |
| 02/12/2009 | 10.06 | - | - | - | - |
| 02/11/2009 | 10.09 | - | - | - | - |
| 02/10/2009 | 10.01 | - | - | - | - |
| 02/09/2009 | 10.26 | - | - | - | - |
| 02/06/2009 | 10.36 | - | - | - | - |
| 02/05/2009 | 10.07 | - | - | - | - |
| 02/04/2009 | 9.97 | - | - | - | - |
| 02/03/2009 | 10.02 | - | - | - | - |
| 02/02/2009 | 9.84 | - | - | - | - |
| 01/30/2009 | 9.80 | - | - | - | - |
| 01/29/2009 | 9.86 | - | - | - | - |
| 01/28/2009 | 10.25 | - | - | - | - |
| 01/27/2009 | 10.00 | - | - | - | - |
| 01/26/2009 | 10.00 | - | - | - | - |
| 01/23/2009 | 10.00 | - | - | - | - |
| 01/22/2009 | 10.00 | - | - | - | - |
| 01/21/2009 | 10.00 | - | - | - | - |
| 01/20/2009 | 10.00 | - | - | - | - |
| 01/19/2009 | 10.00 | - | - | - | - |
| 01/16/2009 | 10.00 | - | - | - | - |
| 01/15/2009 | 10.00 | - | - | - | - |
| 01/14/2009 | 10.00 | - | - | - | - |
Commentary
Q3 2025 Fund Commentary
Market Commentary
Positive corporate earnings, resilient economic growth and falling interest rates helped propel stock and bond markets up during the period. Despite sharply negative reaction to U.S. tariffs in April, the risks of a tariff-induced recession and spike in inflation appear to have failed to come to pass.
Performance
The Fund’s relative exposure to Taiwan Semiconductor Manufacturing Co. Ltd. (TSMC), ASML Holding NV and Tencent Holdings Ltd. contributed to performance. TSMC and ASML Holding performed well because of demand for artificial intelligence (AI). Tencent stock rose because of optimism and results, with management crediting AI in driving better return on investment for advertisers on its platforms.
Relative exposure to RELX PLC, Wolters Kluwer NV, Deutsche Boerse AG and London Stock Exchange Group PLC detracted from performance. These software holdings were affected by AI-related concerns. Some of their competitive advantages stem from specialized, often proprietary data and analytics. Investors had concerns that AI may lower the barriers to entry for new service providers or lower their pricing power.
At a sector level, security selection in communication services contributed to performance. Stock selection in financials and industrials detracted from performance.
Portfolio Activity
Rakus Co. Ltd. was added based on its localized knowledge and expertise coupled with labour- and cost-saving initiatives. King Slide Works Co. Ltd., whose rail kits are used in AI servers, was added for its historic return on capital and high, stable margins. The sub-advisor added Hikari Tsushin Inc. for its low valuation given that its core operating business is highly cash generative and low in capital intensity.
Schneider Electric SE was increased when its share price fell. However, the sub-advisor sees the company’s lower-margin project work as positive for the long-term, higher-margin replacement demand. TSMC and RELX were sold to manage the Fund’s exposures.
Outlook
Financial markets are booming. The rise in the price of gold, typically associated with periods of apprehension, accompanied narrowing credit spreads and new highs for equity markets. Even a decline in the U.S. dollar doesn’t seem to have bothered investors globally.
After a decade of concern about under-investment, it is now an era of massive capital expenditures. Estimates for corporate spending on data centre infrastructure and semiconductors are projected to be several trillion dollars over the next three years. Since November 2022, AI-related stocks account for 90% of capital spending growth, 80% of earnings growth and 75% of S&P 500 Index returns.
The question is how these investments will be funded and when the return on investment will take place. Many technology giants making capital expenditures are cash generative, but governments are getting involved given strategic imperatives and the long-term potential of AI. However, history reveals that periods of rapid investment can invite excess. While the current enthusiasm for AI infrastructure is grounded in real technological progress, the path from investment to returns is rarely smooth or predictable.
The sub-advisor is focused on fundamentals, preferring companies with competitive advantages, prudent balance sheets and the ability to generate sustainable cash flows. While the sub-advisor is attentive to new opportunities, they are mindful of the risks that can emerge when optimism runs high.
Disclaimer
The commentaries on the company specific information and purchases and sales were provided by the fund manager. Canada Life Investment Management Ltd. will not be liable for any loss, or damages whatsoever, whether directly or indirectly incurred, arising out of the use or misuse of errors or omissions in any information contained in this commentary. The data provided in this commentary is for information purposes only and, except where otherwise indicated, is current as of June 30, 2025.
The views expressed in this commentary are those of fund manager as at the date of publication and are subject to change without notice. This commentary is presented only as a general source of information and is not intended as a solicitation to buy or sell specific investments, nor is it intended to provide tax or legal advice. Prospective investors should review the offering documents relating to any investment carefully before making an investment decision and should ask their Advisor for advice based on their specific circumstances.
The content of this commentary (including facts, views, opinions, recommendations, descriptions of or references to, products or securities) is not to be used or construed as investment advice, as an offer to sell or the solicitation of an offer to buy, or an endorsement, recommendation or sponsorship of any entity or security cited. Although we endeavour to ensure its accuracy and completeness, we assume no responsibility for any reliance upon it.
This document may contain forward-looking information which reflect our or third-party current expectations or forecasts of future events. Forward-looking information is inherently subject to, among other things, risks, uncertainties and assumptions that could cause actual results to differ materially from those expressed herein. These risks, uncertainties and assumptions include, without limitation, general economic, political and market factors, interest and foreign exchange rates, the volatility of equity and capital markets, business competition, technological change, changes in government regulations, changes in tax laws, unexpected judicial or regulatory proceedings and catastrophic events. Please consider these and other factors carefully and not place undue reliance on forward-looking information. The forward-looking information contained herein is current only as of June 30, 2025. There should be no expectation that such information will in all circumstances be updated, supplemented or revised whether as a result of new information, changing circumstances, future events or otherwise.
There can be no assurance that the Fund’s return or volatility targets will be met, or met over any particular time horizon. Targeted returns and volatility should be evaluated over the time period indicated and not over shorter periods. Targeted returns are not actual performance and should not be relied upon as an indication of actual or future performance.
Commissions, trailing commissions, management fees and expenses all may be associated with mutual fund investments. Please read the prospectus before investing. Mutual funds are not guaranteed, their values change frequently, and past performance may not be repeated.
Counsel Portfolios are managed by Canada Life Investment Management Ltd. Counsel Portfolios are distributed by Quadrus Investment Services Ltd., IPC Investment Corporation, and IPC Securities Corporation, and may also be available through other authorized dealers in Canada.
