Counsel U.S. Growth Series A
fundgrade A+ logo
July 31, 2026
The fund seeks to provide long-term capital growth and to provide a reasonable rate of return by investing primarily in U.S. equity securities. The funds approach to investment selection is growth driven. The fund may also invest in U.S. fixed-income securities and equity and fixed-income securities of issuers anywhere in the world depending upon prevailing market conditions.
Is this portfolio right for you?
- Designed to provide potential long-term capital growth.
- Provides exposure to U.S. markets primarily through a concentrated portfolio of between 20 and 30 U.S. large- cap stocks.
- 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 A | -3.9 | 1.6 | 6.5 | 7.0 | 22.9 | 12.1 | 15.7 | 14.9 |
Performance (%) calendar year returns
| Period | 2016 | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 | 2025 | YTD |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Series A | -10.3 | 25.0 | 1.5 | 25.5 | 42.6 | 18.7 | -30.6 | 38.6 | 55.2 | 5.3 | 6.6 |
Historical performance (%) Current value of $10,000
Period:
For the period 12/31/2008 through 07/31/2026 with $10,000 investment, The value of the investment would be $113,773
How the fund is invested2 as at May 31, 2026
Asset allocation (%)
| Asset allocation | (%) |
|---|---|
| US Equity | 89.3 |
| International Equity | 9.6 |
| Cash and Equivalents | 1.1 |
Geographic allocation (%)
| Geographic allocation | (%) |
|---|---|
| United States | 90.2 |
| Taiwan | 5.6 |
| Netherlands | 4.0 |
| Canada | 0.2 |
Sector allocation (%)
| Sector allocation | (%) |
|---|---|
| Technology | 52.6 |
| Consumer Services | 16.4 |
| Financial Services | 12.9 |
| Utilities | 6.1 |
| Industrial Goods | 5.0 |
| Consumer Goods | 2.9 |
| Healthcare | 2.0 |
| Cash and Cash Equivalent | 1.1 |
| Real Estate | 1.0 |
Top holdings
| Top equity holdings | (%) of NAV |
|---|---|
| NVIDIA Corp | 9.2 |
| Alphabet Inc Cl A | 8.4 |
| Apple Inc | 7.8 |
| Amazon.com Inc | 7.3 |
| Microsoft Corp | 7.1 |
| GE Vernova Inc | 6.1 |
| Taiwan Semiconductor Manufactrg Co Ltd - ADR | 5.6 |
| Meta Platforms Inc Cl A | 5.1 |
| General Electric Co | 5.0 |
| Goldman Sachs Group Inc | 4.9 |
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 07/31/2026 with $10,000 investment
Total returns performance
1,037.73%
Last price
$81.29 CAD
as of market close 07/31/2026
Value of $10,000 investment
$113,772.63 CAD
Period:
Interval :
Export toCSV
| Effective date | Price ($) | Income | Capital gain | Return of capital | Total distribution |
|---|---|---|---|---|---|
| 08/27/2026 | 82.03 | - | - | - | - |
| 08/26/2026 | 81.95 | - | - | - | - |
| 08/25/2026 | 81.83 | - | - | - | - |
| 08/24/2026 | 81.28 | - | - | - | - |
| 08/21/2026 | 81.25 | - | - | - | - |
| 08/20/2026 | 80.94 | - | - | - | - |
| 08/19/2026 | 81.98 | - | - | - | - |
| 08/18/2026 | 82.71 | - | - | - | - |
| 08/17/2026 | 83.65 | - | - | - | - |
| 08/14/2026 | 83.80 | - | - | - | - |
| 08/13/2026 | 84.13 | - | - | - | - |
| 08/12/2026 | 83.60 | - | - | - | - |
| 08/11/2026 | 83.10 | - | - | - | - |
| 08/10/2026 | 83.42 | - | - | - | - |
| 08/07/2026 | 83.68 | - | - | - | - |
| 08/06/2026 | 83.78 | - | - | - | - |
| 08/05/2026 | 83.95 | - | - | - | - |
| 08/04/2026 | 84.26 | - | - | - | - |
| 07/31/2026 | 81.29 | - | - | - | - |
| 07/30/2026 | 80.31 | - | - | - | - |
| 07/29/2026 | 78.52 | - | - | - | - |
| 07/28/2026 | 80.60 | - | - | - | - |
| 07/27/2026 | 81.07 | - | - | - | - |
| 07/24/2026 | 81.23 | - | - | - | - |
| 07/23/2026 | 81.45 | - | - | - | - |
| 07/22/2026 | 82.43 | - | - | - | - |
| 07/21/2026 | 83.26 | - | - | - | - |
| 07/20/2026 | 81.92 | - | - | - | - |
| 07/17/2026 | 81.70 | - | - | - | - |
| 07/16/2026 | 82.86 | - | - | - | - |
| 07/15/2026 | 84.30 | - | - | - | - |
| 07/14/2026 | 83.59 | - | - | - | - |
| 07/13/2026 | 83.25 | - | - | - | - |
| 07/10/2026 | 84.46 | - | - | - | - |
| 07/09/2026 | 84.24 | - | - | - | - |
| 07/08/2026 | 83.54 | - | - | - | - |
| 07/07/2026 | 84.18 | - | - | - | - |
| 07/06/2026 | 84.97 | - | - | - | - |
| 07/03/2026 | 84.03 | - | - | - | - |
| 07/02/2026 | 83.95 | - | - | - | - |
| 06/30/2026 | 84.57 | - | - | - | - |
| 06/29/2026 | 83.62 | - | - | - | - |
| 06/26/2026 | 82.21 | - | - | - | - |
| 06/25/2026 | 82.25 | - | - | - | - |
| 06/24/2026 | 82.84 | - | - | - | - |
| 06/23/2026 | 82.71 | - | - | - | - |
| 06/22/2026 | 83.88 | - | - | - | - |
| 06/19/2026 | 84.82 | - | - | - | - |
| 06/18/2026 | 84.56 | - | - | - | - |
| 06/17/2026 | 83.27 | - | - | - | - |
| 06/16/2026 | 83.29 | - | - | - | - |
| 06/15/2026 | 83.55 | - | - | - | - |
| 06/12/2026 | 81.71 | - | - | - | - |
| 06/11/2026 | 81.53 | - | - | - | - |
| 06/10/2026 | 80.14 | - | - | - | - |
| 06/09/2026 | 81.78 | - | - | - | - |
| 06/08/2026 | 82.22 | - | - | - | - |
| 06/05/2026 | 81.84 | - | - | - | - |
| 06/04/2026 | 84.23 | - | - | - | - |
| 06/03/2026 | 83.14 | - | - | - | - |
| 06/02/2026 | 83.97 | - | - | - | - |
| 06/01/2026 | 84.25 | - | - | - | - |
| 05/29/2026 | 83.33 | - | - | - | - |
| 05/28/2026 | 83.41 | - | - | - | - |
| 05/27/2026 | 83.66 | - | - | - | - |
| 05/26/2026 | 83.37 | - | - | - | - |
| 05/25/2026 | 82.67 | - | - | - | - |
| 05/22/2026 | 82.76 | - | - | - | - |
| 05/21/2026 | 82.85 | - | - | - | - |
| 05/20/2026 | 82.33 | - | - | - | - |
| 05/19/2026 | 81.09 | - | - | - | - |
| 05/15/2026 | 82.07 | - | - | - | - |
| 05/14/2026 | 83.13 | - | - | - | - |
| 05/13/2026 | 82.31 | - | - | - | - |
| 05/12/2026 | 81.56 | - | - | - | - |
| 05/11/2026 | 81.48 | - | - | - | - |
| 05/08/2026 | 81.81 | - | - | - | - |
| 05/07/2026 | 81.54 | - | - | - | - |
| 05/06/2026 | 81.92 | - | - | - | - |
| 05/05/2026 | 80.20 | - | - | - | - |
| 05/04/2026 | 79.75 | - | - | - | - |
| 05/01/2026 | 80.00 | - | - | - | - |
| 04/30/2026 | 80.02 | - | - | - | - |
| 04/29/2026 | 80.23 | - | - | - | - |
| 04/28/2026 | 80.49 | - | - | - | - |
| 04/27/2026 | 80.61 | - | - | - | - |
| 04/24/2026 | 80.77 | - | - | - | - |
| 04/23/2026 | 79.95 | - | - | - | - |
| 04/22/2026 | 80.19 | - | - | - | - |
| 04/21/2026 | 78.79 | - | - | - | - |
| 04/20/2026 | 79.41 | - | - | - | - |
| 04/17/2026 | 80.03 | - | - | - | - |
| 04/16/2026 | 79.37 | - | - | - | - |
| 04/15/2026 | 79.99 | - | - | - | - |
| 04/14/2026 | 79.77 | - | - | - | - |
| 04/13/2026 | 78.43 | - | - | - | - |
| 04/10/2026 | 78.30 | - | - | - | - |
| 04/09/2026 | 77.91 | - | - | - | - |
| 04/08/2026 | 77.06 | - | - | - | - |
| 04/07/2026 | 74.77 | - | - | - | - |
| 04/06/2026 | 74.85 | - | - | - | - |
| 04/02/2026 | 74.43 | - | - | - | - |
| 04/01/2026 | 74.21 | - | - | - | - |
| 03/31/2026 | 73.59 | - | - | - | - |
| 03/30/2026 | 70.82 | - | - | - | - |
| 03/27/2026 | 71.11 | - | - | - | - |
| 03/26/2026 | 72.32 | - | - | - | - |
| 03/25/2026 | 74.06 | - | - | - | - |
| 03/24/2026 | 73.12 | - | - | - | - |
| 03/23/2026 | 73.17 | - | - | - | - |
| 03/20/2026 | 71.96 | - | - | - | - |
| 03/19/2026 | 73.18 | - | - | - | - |
| 03/18/2026 | 73.49 | - | - | - | - |
| 03/17/2026 | 74.13 | - | - | - | - |
| 03/16/2026 | 73.77 | - | - | - | - |
| 03/13/2026 | 73.13 | - | - | - | - |
| 03/12/2026 | 73.26 | - | - | - | - |
| 03/11/2026 | 74.52 | - | - | - | - |
| 03/10/2026 | 74.56 | - | - | - | - |
| 03/09/2026 | 74.40 | - | - | - | - |
| 03/06/2026 | 73.47 | - | - | - | - |
| 03/05/2026 | 75.23 | - | - | - | - |
| 03/04/2026 | 75.90 | - | - | - | - |
| 03/03/2026 | 75.48 | - | - | - | - |
| 03/02/2026 | 76.33 | - | - | - | - |
| 02/27/2026 | 76.02 | - | - | - | - |
| 02/26/2026 | 76.59 | - | - | - | - |
| 02/25/2026 | 77.16 | - | - | - | - |
| 02/24/2026 | 76.32 | - | - | - | - |
| 02/23/2026 | 75.35 | - | - | - | - |
| 02/20/2026 | 76.25 | - | - | - | - |
| 02/19/2026 | 75.43 | - | - | - | - |
| 02/18/2026 | 75.54 | - | - | - | - |
| 02/17/2026 | 74.69 | - | - | - | - |
| 02/13/2026 | 73.94 | - | - | - | - |
| 02/12/2026 | 74.34 | - | - | - | - |
| 02/11/2026 | 75.64 | - | - | - | - |
| 02/10/2026 | 75.79 | - | - | - | - |
| 02/09/2026 | 76.24 | - | - | - | - |
| 02/06/2026 | 76.28 | - | - | - | - |
| 02/05/2026 | 74.92 | - | - | - | - |
| 02/04/2026 | 75.48 | - | - | - | - |
| 02/03/2026 | 76.15 | - | - | - | - |
| 02/02/2026 | 77.16 | - | - | - | - |
| 01/30/2026 | 76.35 | - | - | - | - |
| 01/29/2026 | 76.19 | - | - | - | - |
| 01/28/2026 | 76.42 | - | - | - | - |
| 01/27/2026 | 76.51 | - | - | - | - |
| 01/26/2026 | 76.67 | - | - | - | - |
| 01/23/2026 | 76.14 | - | - | - | - |
| 01/22/2026 | 76.36 | - | - | - | - |
| 01/21/2026 | 76.23 | - | - | - | - |
| 01/20/2026 | 75.94 | - | - | - | - |
| 01/19/2026 | 78.03 | - | - | - | - |
| 01/16/2026 | 78.32 | - | - | - | - |
| 01/15/2026 | 78.06 | - | - | - | - |
| 01/14/2026 | 77.21 | - | - | - | - |
| 01/13/2026 | 78.38 | - | - | - | - |
| 01/12/2026 | 78.72 | - | - | - | - |
| 01/09/2026 | 78.80 | - | - | - | - |
| 01/08/2026 | 77.81 | - | - | - | - |
| 01/07/2026 | 78.27 | - | - | - | - |
| 01/06/2026 | 78.44 | - | - | - | - |
| 01/05/2026 | 77.89 | - | - | - | - |
| 01/02/2026 | 76.67 | - | - | - | - |
| 12/31/2025 | 76.28 | - | - | - | - |
| 12/30/2025 | 76.57 | - | - | - | - |
| 12/29/2025 | 76.68 | - | - | - | - |
| 12/24/2025 | 77.21 | - | - | - | - |
| 12/23/2025 | 76.98 | - | - | - | - |
| 12/22/2025 | 76.80 | - | - | - | - |
| 12/19/2025 | 76.53 | - | - | - | - |
| 12/18/2025 | 75.56 | - | - | - | - |
| 12/17/2025 | 74.33 | - | - | - | - |
| 12/16/2025 | 75.77 | - | - | - | - |
| 12/15/2025 | 75.84 | - | - | - | - |
| 12/12/2025 | 76.10 | - | - | - | - |
| 12/11/2025 | 77.40 | - | - | - | - |
| 12/10/2025 | 77.43 | - | - | - | - |
| 12/09/2025 | 77.07 | - | - | - | - |
| 12/08/2025 | 77.09 | - | - | - | - |
| 12/05/2025 | 76.99 | - | - | - | - |
| 12/04/2025 | 77.57 | - | - | - | - |
| 12/03/2025 | 77.30 | - | - | - | - |
| 12/02/2025 | 77.42 | - | - | - | - |
| 12/01/2025 | 76.98 | - | - | - | - |
| 11/28/2025 | 77.31 | - | - | - | - |
| 11/27/2025 | 76.97 | - | - | - | - |
| 11/26/2025 | 77.02 | - | - | - | - |
| 11/25/2025 | 76.46 | - | - | - | - |
| 11/24/2025 | 76.02 | - | - | - | - |
| 11/21/2025 | 74.09 | - | - | - | - |
| 11/20/2025 | 73.99 | - | - | - | - |
| 11/19/2025 | 75.39 | - | - | - | - |
| 11/18/2025 | 74.35 | - | - | - | - |
| 11/17/2025 | 75.69 | - | - | - | - |
| 11/14/2025 | 76.19 | - | - | - | - |
| 11/13/2025 | 76.30 | - | - | - | - |
| 11/12/2025 | 77.81 | - | - | - | - |
| 11/11/2025 | 77.96 | - | - | - | - |
| 11/10/2025 | 78.27 | - | - | - | - |
| 11/07/2025 | 76.95 | - | - | - | - |
| 11/06/2025 | 77.35 | - | - | - | - |
| 11/05/2025 | 78.42 | - | - | - | - |
| 11/04/2025 | 78.15 | - | - | - | - |
| 11/03/2025 | 79.31 | - | - | - | - |
| 10/31/2025 | 78.84 | - | - | - | - |
| 10/30/2025 | 78.32 | - | - | - | - |
| 10/29/2025 | 79.68 | - | - | - | - |
| 10/28/2025 | 79.17 | - | - | - | - |
| 10/27/2025 | 79.00 | - | - | - | - |
| 10/24/2025 | 77.78 | - | - | - | - |
| 10/23/2025 | 77.22 | - | - | - | - |
| 10/22/2025 | 76.57 | - | - | - | - |
| 10/21/2025 | 77.83 | - | - | - | - |
| 10/20/2025 | 78.08 | - | - | - | - |
| 10/17/2025 | 77.25 | - | - | - | - |
| 10/16/2025 | 77.33 | - | - | - | - |
| 10/15/2025 | 78.01 | - | - | - | - |
| 10/14/2025 | 77.60 | - | - | - | - |
| 10/10/2025 | 76.07 | - | - | - | - |
| 10/09/2025 | 78.70 | - | - | - | - |
| 10/08/2025 | 78.16 | - | - | - | - |
| 10/07/2025 | 77.59 | - | - | - | - |
| 10/06/2025 | 77.93 | - | - | - | - |
| 10/03/2025 | 77.62 | - | - | - | - |
| 10/02/2025 | 77.90 | - | - | - | - |
| 10/01/2025 | 77.77 | - | - | - | - |
| 09/30/2025 | 77.72 | - | - | - | - |
| 09/29/2025 | 77.35 | - | - | - | - |
| 09/26/2025 | 77.17 | - | - | - | - |
| 09/25/2025 | 77.17 | - | - | - | - |
| 09/24/2025 | 77.44 | - | - | - | - |
| 09/23/2025 | 77.52 | - | - | - | - |
| 09/22/2025 | 77.92 | - | - | - | - |
| 09/19/2025 | 77.06 | - | - | - | - |
| 09/18/2025 | 76.60 | - | - | - | - |
| 09/17/2025 | 76.05 | - | - | - | - |
| 09/16/2025 | 76.00 | - | - | - | - |
| 09/15/2025 | 76.08 | - | - | - | - |
| 09/12/2025 | 75.60 | - | - | - | - |
| 09/11/2025 | 75.53 | - | - | - | - |
| 09/10/2025 | 75.56 | - | - | - | - |
| 09/09/2025 | 76.55 | - | - | - | - |
| 09/08/2025 | 75.82 | - | - | - | - |
| 09/05/2025 | 75.72 | - | - | - | - |
| 09/04/2025 | 76.13 | - | - | - | - |
| 09/03/2025 | 74.89 | - | - | - | - |
| 09/02/2025 | 74.20 | - | - | - | - |
| 08/29/2025 | 74.82 | - | - | - | - |
| 08/28/2025 | 75.80 | - | - | - | - |
| 08/27/2025 | 75.71 | - | - | - | - |
| 08/26/2025 | 75.84 | - | - | - | - |
| 08/25/2025 | 75.49 | - | - | - | - |
| 08/22/2025 | 75.52 | - | - | - | - |
| 08/21/2025 | 74.81 | - | - | - | - |
| 08/20/2025 | 75.04 | - | - | - | - |
| 08/19/2025 | 75.36 | - | - | - | - |
| 08/18/2025 | 76.04 | - | - | - | - |
| 08/15/2025 | 76.10 | - | - | - | - |
| 08/14/2025 | 76.40 | - | - | - | - |
| 08/13/2025 | 75.86 | - | - | - | - |
| 08/12/2025 | 76.36 | - | - | - | - |
| 08/11/2025 | 75.42 | - | - | - | - |
| 08/08/2025 | 75.36 | - | - | - | - |
| 08/07/2025 | 74.78 | - | - | - | - |
| 08/06/2025 | 74.77 | - | - | - | - |
| 08/05/2025 | 74.50 | - | - | - | - |
| 08/01/2025 | 74.16 | - | - | - | - |
| 07/31/2025 | 75.97 | - | - | - | - |
| 07/30/2025 | 75.50 | - | - | - | - |
| 07/29/2025 | 74.90 | - | - | - | - |
| 07/28/2025 | 74.94 | - | - | - | - |
| 07/25/2025 | 74.78 | - | - | - | - |
| 07/24/2025 | 74.15 | - | - | - | - |
| 07/23/2025 | 73.81 | - | - | - | - |
| 07/22/2025 | 72.78 | - | - | - | - |
| 07/21/2025 | 73.78 | - | - | - | - |
| 07/18/2025 | 74.00 | - | - | - | - |
| 07/17/2025 | 74.30 | - | - | - | - |
| 07/16/2025 | 73.52 | - | - | - | - |
| 07/15/2025 | 73.94 | - | - | - | - |
| 07/14/2025 | 73.73 | - | - | - | - |
| 07/11/2025 | 73.38 | - | - | - | - |
| 07/10/2025 | 73.54 | - | - | - | - |
| 07/09/2025 | 73.69 | - | - | - | - |
| 07/08/2025 | 73.15 | - | - | - | - |
| 07/07/2025 | 73.34 | - | - | - | - |
| 07/04/2025 | 73.54 | - | - | - | - |
| 07/03/2025 | 73.38 | - | - | - | - |
| 07/02/2025 | 72.65 | - | - | - | - |
| 06/30/2025 | 73.52 | - | - | - | - |
| 06/27/2025 | 73.50 | - | - | - | - |
| 06/26/2025 | 72.37 | - | - | - | - |
| 06/25/2025 | 72.19 | - | - | - | - |
| 06/24/2025 | 72.04 | - | - | - | - |
| 06/23/2025 | 70.96 | - | - | - | - |
| 06/20/2025 | 70.09 | - | - | - | - |
| 06/19/2025 | 70.13 | - | - | - | - |
| 06/18/2025 | 70.11 | - | - | - | - |
| 06/17/2025 | 69.89 | - | - | - | - |
| 06/16/2025 | 69.97 | - | - | - | - |
| 06/13/2025 | 69.19 | - | - | - | - |
| 06/12/2025 | 70.37 | - | - | - | - |
| 06/11/2025 | 70.57 | - | - | - | - |
| 06/10/2025 | 70.62 | - | - | - | - |
| 06/09/2025 | 70.59 | - | - | - | - |
| 06/06/2025 | 70.78 | - | - | - | - |
| 06/05/2025 | 69.99 | - | - | - | - |
| 06/04/2025 | 70.16 | - | - | - | - |
| 06/03/2025 | 69.86 | - | - | - | - |
| 06/02/2025 | 69.53 | - | - | - | - |
| 05/30/2025 | 68.99 | - | - | - | - |
| 05/29/2025 | 69.19 | - | - | - | - |
| 05/28/2025 | 69.30 | - | - | - | - |
| 05/27/2025 | 69.56 | - | - | - | - |
| 05/26/2025 | 67.78 | - | - | - | - |
| 05/23/2025 | 67.74 | - | - | - | - |
| 05/22/2025 | 68.93 | - | - | - | - |
| 05/21/2025 | 68.83 | - | - | - | - |
| 05/20/2025 | 70.12 | - | - | - | - |
| 05/16/2025 | 70.26 | - | - | - | - |
| 05/15/2025 | 69.70 | - | - | - | - |
| 05/14/2025 | 69.88 | - | - | - | - |
| 05/13/2025 | 69.47 | - | - | - | - |
| 05/12/2025 | 68.76 | - | - | - | - |
| 05/09/2025 | 66.39 | - | - | - | - |
| 05/08/2025 | 66.60 | - | - | - | - |
| 05/07/2025 | 65.96 | - | - | - | - |
| 05/06/2025 | 65.19 | - | - | - | - |
| 05/05/2025 | 65.95 | - | - | - | - |
| 05/02/2025 | 66.19 | - | - | - | - |
| 05/01/2025 | 65.03 | - | - | - | - |
| 04/30/2025 | 63.66 | - | - | - | - |
| 04/29/2025 | 63.87 | - | - | - | - |
| 04/28/2025 | 63.28 | - | - | - | - |
| 04/25/2025 | 63.51 | - | - | - | - |
| 04/24/2025 | 62.77 | - | - | - | - |
| 04/23/2025 | 61.21 | - | - | - | - |
| 04/22/2025 | 59.61 | - | - | - | - |
| 04/21/2025 | 58.07 | - | - | - | - |
| 04/17/2025 | 59.54 | - | - | - | - |
| 04/16/2025 | 59.85 | - | - | - | - |
| 04/15/2025 | 61.80 | - | - | - | - |
| 04/14/2025 | 61.34 | - | - | - | - |
| 04/11/2025 | 61.28 | - | - | - | - |
| 04/10/2025 | 60.83 | - | - | - | - |
| 04/09/2025 | 63.47 | - | - | - | - |
| 04/08/2025 | 58.46 | - | - | - | - |
| 04/07/2025 | 58.99 | - | - | - | - |
| 04/04/2025 | 58.58 | - | - | - | - |
| 04/03/2025 | 61.62 | - | - | - | - |
| 04/02/2025 | 66.54 | - | - | - | - |
| 04/01/2025 | 66.04 | - | - | - | - |
| 03/31/2025 | 65.67 | - | - | - | - |
| 03/28/2025 | 65.36 | - | - | - | - |
| 03/27/2025 | 67.02 | - | - | - | - |
| 03/26/2025 | 67.33 | - | - | - | - |
| 03/25/2025 | 68.84 | - | - | - | - |
| 03/24/2025 | 68.66 | - | - | - | - |
| 03/21/2025 | 67.26 | - | - | - | - |
| 03/20/2025 | 66.95 | - | - | - | - |
| 03/19/2025 | 67.03 | - | - | - | - |
| 03/18/2025 | 65.88 | - | - | - | - |
| 03/17/2025 | 66.96 | - | - | - | - |
| 03/14/2025 | 66.90 | - | - | - | - |
| 03/13/2025 | 65.45 | - | - | - | - |
| 03/12/2025 | 66.67 | - | - | - | - |
| 03/11/2025 | 65.72 | - | - | - | - |
| 03/10/2025 | 65.62 | - | - | - | - |
| 03/07/2025 | 67.80 | - | - | - | - |
| 03/06/2025 | 67.80 | - | - | - | - |
| 03/05/2025 | 70.35 | - | - | - | - |
| 03/04/2025 | 69.90 | - | - | - | - |
| 03/03/2025 | 70.65 | - | - | - | - |
| 02/28/2025 | 72.25 | - | - | - | - |
| 02/27/2025 | 70.83 | - | - | - | - |
| 02/26/2025 | 72.22 | - | - | - | - |
| 02/25/2025 | 71.48 | - | - | - | - |
| 02/24/2025 | 71.94 | - | - | - | - |
| 02/21/2025 | 72.66 | - | - | - | - |
| 02/20/2025 | 74.15 | - | - | - | - |
| 02/19/2025 | 75.42 | - | - | - | - |
| 02/18/2025 | 75.41 | - | - | - | - |
| 02/14/2025 | 75.69 | - | - | - | - |
| 02/13/2025 | 75.59 | - | - | - | - |
| 02/12/2025 | 75.25 | - | - | - | - |
| 02/11/2025 | 75.36 | - | - | - | - |
| 02/10/2025 | 75.77 | - | - | - | - |
| 02/07/2025 | 75.03 | - | - | - | - |
| 02/06/2025 | 76.03 | - | - | - | - |
| 02/05/2025 | 75.44 | - | - | - | - |
| 02/04/2025 | 75.18 | - | - | - | - |
| 02/03/2025 | 75.71 | - | - | - | - |
| 01/31/2025 | 76.47 | - | - | - | - |
| 01/30/2025 | 76.39 | - | - | - | - |
| 01/29/2025 | 75.68 | - | - | - | - |
| 01/28/2025 | 75.81 | - | - | - | - |
| 01/27/2025 | 73.96 | - | - | - | - |
| 01/24/2025 | 76.64 | - | - | - | - |
| 01/23/2025 | 77.49 | - | - | - | - |
| 01/22/2025 | 76.81 | - | - | - | - |
| 01/21/2025 | 75.23 | - | - | - | - |
| 01/20/2025 | 74.38 | - | - | - | - |
| 01/17/2025 | 75.22 | - | - | - | - |
| 01/16/2025 | 73.76 | - | - | - | - |
| 01/15/2025 | 73.81 | - | - | - | - |
| 01/14/2025 | 72.05 | - | - | - | - |
| 01/13/2025 | 72.29 | - | - | - | - |
| 01/10/2025 | 72.87 | - | - | - | - |
| 01/09/2025 | 73.60 | - | - | - | - |
| 01/08/2025 | 73.54 | - | - | - | - |
| 01/07/2025 | 73.53 | - | - | - | - |
| 01/06/2025 | 74.92 | - | - | - | - |
| 01/03/2025 | 74.12 | - | - | - | - |
| 01/02/2025 | 72.49 | - | - | - | - |
| 12/31/2024 | 72.44 | - | - | - | - |
| 12/30/2024 | 72.92 | - | - | - | - |
| 12/27/2024 | 74.08 | - | - | - | - |
| 12/24/2024 | 75.40 | - | - | - | - |
| 12/23/2024 | 74.39 | - | - | - | - |
| 12/20/2024 | 73.65 | - | - | - | - |
| 12/19/2024 | 73.21 | - | - | - | - |
| 12/18/2024 | 72.92 | - | - | - | - |
| 12/17/2024 | 75.02 | - | - | - | - |
| 12/16/2024 | 74.89 | - | - | - | - |
| 12/13/2024 | 74.00 | - | - | - | - |
| 12/12/2024 | 74.11 | - | - | - | - |
| 12/11/2024 | 74.39 | - | - | - | - |
| 12/10/2024 | 73.13 | - | - | - | - |
| 12/09/2024 | 73.41 | - | - | - | - |
| 12/06/2024 | 74.05 | - | - | - | - |
| 12/05/2024 | 72.77 | - | - | - | - |
| 12/04/2024 | 73.26 | - | - | - | - |
| 12/03/2024 | 72.29 | - | - | - | - |
| 12/02/2024 | 71.68 | - | - | - | - |
| 11/29/2024 | 70.62 | - | - | - | - |
| 11/28/2024 | 70.07 | - | - | - | - |
| 11/27/2024 | 70.13 | - | - | - | - |
| 11/26/2024 | 70.85 | - | - | - | - |
| 11/25/2024 | 69.82 | - | - | - | - |
| 11/22/2024 | 70.22 | - | - | - | - |
| 11/21/2024 | 69.79 | - | - | - | - |
| 11/20/2024 | 69.64 | - | - | - | - |
| 11/19/2024 | 69.60 | - | - | - | - |
| 11/18/2024 | 68.95 | - | - | - | - |
| 11/15/2024 | 68.89 | - | - | - | - |
| 11/14/2024 | 70.16 | - | - | - | - |
| 11/13/2024 | 70.27 | - | - | - | - |
| 11/12/2024 | 69.98 | - | - | - | - |
| 11/11/2024 | 70.26 | - | - | - | - |
| 11/08/2024 | 70.19 | - | - | - | - |
| 11/07/2024 | 69.50 | - | - | - | - |
| 11/06/2024 | 68.66 | - | - | - | - |
| 11/05/2024 | 66.48 | - | - | - | - |
| 11/04/2024 | 65.63 | - | - | - | - |
| 11/01/2024 | 66.26 | - | - | - | - |
| 10/31/2024 | 65.58 | - | - | - | - |
| 10/30/2024 | 67.14 | - | - | - | - |
| 10/29/2024 | 67.81 | - | - | - | - |
| 10/28/2024 | 67.07 | - | - | - | - |
| 10/25/2024 | 67.25 | - | - | - | - |
| 10/24/2024 | 66.79 | - | - | - | - |
| 10/23/2024 | 65.95 | - | - | - | - |
| 10/22/2024 | 66.65 | - | - | - | - |
| 10/21/2024 | 66.93 | - | - | - | - |
| 10/18/2024 | 66.64 | - | - | - | - |
| 10/17/2024 | 66.09 | - | - | - | - |
| 10/16/2024 | 65.53 | - | - | - | - |
| 10/15/2024 | 65.78 | - | - | - | - |
| 10/11/2024 | 66.16 | - | - | - | - |
| 10/10/2024 | 65.84 | - | - | - | - |
| 10/09/2024 | 65.85 | - | - | - | - |
| 10/08/2024 | 65.08 | - | - | - | - |
| 10/07/2024 | 63.95 | - | - | - | - |
| 10/04/2024 | 64.38 | - | - | - | - |
| 10/03/2024 | 63.52 | - | - | - | - |
| 10/02/2024 | 63.17 | - | - | - | - |
| 10/01/2024 | 63.12 | - | - | - | - |
| 09/30/2024 | 64.02 | - | - | - | - |
| 09/27/2024 | 63.74 | - | - | - | - |
| 09/26/2024 | 63.99 | - | - | - | - |
| 09/25/2024 | 64.04 | - | - | - | - |
| 09/24/2024 | 63.75 | - | - | - | - |
| 09/23/2024 | 63.79 | - | - | - | - |
| 09/20/2024 | 63.73 | - | - | - | - |
| 09/19/2024 | 63.96 | - | - | - | - |
| 09/18/2024 | 62.56 | - | - | - | - |
| 09/17/2024 | 62.72 | - | - | - | - |
| 09/16/2024 | 62.53 | - | - | - | - |
| 09/13/2024 | 62.64 | - | - | - | - |
| 09/12/2024 | 62.18 | - | - | - | - |
| 09/11/2024 | 61.34 | - | - | - | - |
| 09/10/2024 | 60.11 | - | - | - | - |
| 09/09/2024 | 59.70 | - | - | - | - |
| 09/06/2024 | 58.89 | - | - | - | - |
| 09/05/2024 | 59.98 | - | - | - | - |
| 09/04/2024 | 59.94 | - | - | - | - |
| 09/03/2024 | 60.20 | - | - | - | - |
| 08/30/2024 | 61.96 | - | - | - | - |
| 08/29/2024 | 61.21 | - | - | - | - |
| 08/28/2024 | 61.13 | - | - | - | - |
| 08/27/2024 | 61.59 | - | - | - | - |
| 08/26/2024 | 61.57 | - | - | - | - |
| 08/23/2024 | 62.16 | - | - | - | - |
| 08/22/2024 | 62.07 | - | - | - | - |
| 08/21/2024 | 62.95 | - | - | - | - |
| 08/20/2024 | 62.60 | - | - | - | - |
| 08/19/2024 | 62.76 | - | - | - | - |
| 08/16/2024 | 62.31 | - | - | - | - |
| 08/15/2024 | 62.66 | - | - | - | - |
| 08/14/2024 | 61.23 | - | - | - | - |
| 08/13/2024 | 61.04 | - | - | - | - |
| 08/12/2024 | 60.16 | - | - | - | - |
| 08/09/2024 | 60.00 | - | - | - | - |
| 08/08/2024 | 59.37 | - | - | - | - |
| 08/07/2024 | 57.55 | - | - | - | - |
| 08/06/2024 | 58.20 | - | - | - | - |
| 08/02/2024 | 59.39 | - | - | - | - |
| 08/01/2024 | 61.24 | - | - | - | - |
| 07/31/2024 | 61.86 | - | - | - | - |
| 07/30/2024 | 60.19 | - | - | - | - |
| 07/29/2024 | 61.02 | - | - | - | - |
| 07/26/2024 | 60.89 | - | - | - | - |
| 07/25/2024 | 60.08 | - | - | - | - |
| 07/24/2024 | 60.61 | - | - | - | - |
| 07/23/2024 | 63.17 | - | - | - | - |
| 07/22/2024 | 62.82 | - | - | - | - |
| 07/19/2024 | 61.58 | - | - | - | - |
| 07/18/2024 | 61.90 | - | - | - | - |
| 07/17/2024 | 62.27 | - | - | - | - |
| 07/16/2024 | 64.76 | - | - | - | - |
| 07/15/2024 | 64.68 | - | - | - | - |
| 07/12/2024 | 64.49 | - | - | - | - |
| 07/11/2024 | 64.24 | - | - | - | - |
| 07/10/2024 | 65.83 | - | - | - | - |
| 07/09/2024 | 64.98 | - | - | - | - |
| 07/08/2024 | 65.08 | - | - | - | - |
| 07/05/2024 | 65.25 | - | - | - | - |
| 07/04/2024 | 64.23 | - | - | - | - |
| 07/03/2024 | 64.34 | - | - | - | - |
| 07/02/2024 | 63.91 | - | - | - | - |
| 06/28/2024 | 62.87 | - | - | - | - |
| 06/27/2024 | 63.52 | - | - | - | - |
| 06/26/2024 | 63.59 | - | - | - | - |
| 06/25/2024 | 62.99 | - | - | - | - |
| 06/24/2024 | 61.97 | - | - | - | - |
| 06/21/2024 | 62.91 | - | - | - | - |
| 06/20/2024 | 63.15 | - | - | - | - |
| 06/19/2024 | 64.04 | - | - | - | - |
| 06/18/2024 | 64.08 | - | - | - | - |
| 06/17/2024 | 63.81 | - | - | - | - |
| 06/14/2024 | 63.06 | - | - | - | - |
| 06/13/2024 | 63.07 | - | - | - | - |
| 06/12/2024 | 62.83 | - | - | - | - |
| 06/11/2024 | 61.90 | - | - | - | - |
| 06/10/2024 | 61.58 | - | - | - | - |
| 06/07/2024 | 61.13 | - | - | - | - |
| 06/06/2024 | 60.87 | - | - | - | - |
| 06/05/2024 | 60.98 | - | - | - | - |
| 06/04/2024 | 59.35 | - | - | - | - |
| 06/03/2024 | 59.16 | - | - | - | - |
| 05/31/2024 | 58.73 | - | - | - | - |
| 05/30/2024 | 59.06 | - | - | - | - |
| 05/29/2024 | 60.04 | - | - | - | - |
| 05/28/2024 | 60.18 | - | - | - | - |
| 05/27/2024 | 59.62 | - | - | - | - |
| 05/24/2024 | 59.78 | - | - | - | - |
| 05/23/2024 | 59.23 | - | - | - | - |
| 05/22/2024 | 58.79 | - | - | - | - |
| 05/21/2024 | 58.88 | - | - | - | - |
| 05/17/2024 | 58.28 | - | - | - | - |
| 05/16/2024 | 58.33 | - | - | - | - |
| 05/15/2024 | 58.82 | - | - | - | - |
| 05/14/2024 | 57.84 | - | - | - | - |
| 05/13/2024 | 57.66 | - | - | - | - |
| 05/10/2024 | 58.04 | - | - | - | - |
| 05/09/2024 | 57.92 | - | - | - | - |
| 05/08/2024 | 57.91 | - | - | - | - |
| 05/07/2024 | 57.99 | - | - | - | - |
| 05/06/2024 | 57.81 | - | - | - | - |
| 05/03/2024 | 56.76 | - | - | - | - |
| 05/02/2024 | 55.63 | - | - | - | - |
| 05/01/2024 | 55.21 | - | - | - | - |
| 04/30/2024 | 55.34 | - | - | - | - |
| 04/29/2024 | 55.91 | - | - | - | - |
| 04/26/2024 | 56.10 | - | - | - | - |
| 04/25/2024 | 54.94 | - | - | - | - |
| 04/24/2024 | 55.53 | - | - | - | - |
| 04/23/2024 | 55.80 | - | - | - | - |
| 04/22/2024 | 54.68 | - | - | - | - |
| 04/19/2024 | 54.26 | - | - | - | - |
| 04/18/2024 | 55.98 | - | - | - | - |
| 04/17/2024 | 56.33 | - | - | - | - |
| 04/16/2024 | 57.22 | - | - | - | - |
| 04/15/2024 | 57.02 | - | - | - | - |
| 04/12/2024 | 58.05 | - | - | - | - |
| 04/11/2024 | 58.51 | - | - | - | - |
| 04/10/2024 | 57.73 | - | - | - | - |
| 04/09/2024 | 57.42 | - | - | - | - |
| 04/08/2024 | 57.58 | - | - | - | - |
| 04/05/2024 | 57.79 | - | - | - | - |
| 04/04/2024 | 56.42 | - | - | - | - |
| 04/03/2024 | 57.04 | - | - | - | - |
| 04/02/2024 | 56.78 | - | - | - | - |
| 04/01/2024 | 57.13 | - | - | - | - |
| 03/28/2024 | 56.82 | - | - | - | - |
| 03/27/2024 | 57.15 | - | - | - | - |
| 03/26/2024 | 57.34 | - | - | - | - |
| 03/25/2024 | 57.63 | - | - | - | - |
| 03/22/2024 | 57.98 | - | - | - | - |
| 03/21/2024 | 57.62 | - | - | - | - |
| 03/20/2024 | 57.27 | - | - | - | - |
| 03/19/2024 | 56.86 | - | - | - | - |
| 03/18/2024 | 56.27 | - | - | - | - |
| 03/15/2024 | 55.80 | - | - | - | - |
| 03/14/2024 | 56.45 | - | - | - | - |
| 03/13/2024 | 56.28 | - | - | - | - |
| 03/12/2024 | 56.65 | - | - | - | - |
| 03/11/2024 | 55.16 | - | - | - | - |
| 03/08/2024 | 56.13 | - | - | - | - |
| 03/07/2024 | 56.99 | - | - | - | - |
| 03/06/2024 | 56.10 | - | - | - | - |
| 03/05/2024 | 55.91 | - | - | - | - |
| 03/04/2024 | 56.85 | - | - | - | - |
| 03/01/2024 | 56.57 | - | - | - | - |
| 02/29/2024 | 55.73 | - | - | - | - |
| 02/28/2024 | 55.31 | - | - | - | - |
| 02/27/2024 | 55.33 | - | - | - | - |
| 02/26/2024 | 55.32 | - | - | - | - |
| 02/23/2024 | 55.35 | - | - | - | - |
| 02/22/2024 | 55.31 | - | - | - | - |
| 02/21/2024 | 53.44 | - | - | - | - |
| 02/20/2024 | 53.69 | - | - | - | - |
| 02/16/2024 | 54.17 | - | - | - | - |
| 02/15/2024 | 54.56 | - | - | - | - |
| 02/14/2024 | 54.94 | - | - | - | - |
| 02/13/2024 | 54.05 | - | - | - | - |
| 02/12/2024 | 54.31 | - | - | - | - |
| 02/09/2024 | 54.88 | - | - | - | - |
| 02/08/2024 | 54.26 | - | - | - | - |
| 02/07/2024 | 54.12 | - | - | - | - |
| 02/06/2024 | 53.09 | - | - | - | - |
| 02/05/2024 | 53.52 | - | - | - | - |
| 02/02/2024 | 53.02 | - | - | - | - |
| 02/01/2024 | 50.95 | - | - | - | - |
| 01/31/2024 | 50.34 | - | - | - | - |
| 01/30/2024 | 51.20 | - | - | - | - |
| 01/29/2024 | 51.40 | - | - | - | - |
| 01/26/2024 | 50.74 | - | - | - | - |
| 01/25/2024 | 50.86 | - | - | - | - |
| 01/24/2024 | 50.74 | - | - | - | - |
| 01/23/2024 | 49.97 | - | - | - | - |
| 01/22/2024 | 49.86 | - | - | - | - |
| 01/19/2024 | 49.57 | - | - | - | - |
| 01/18/2024 | 49.02 | - | - | - | - |
| 01/17/2024 | 48.39 | - | - | - | - |
| 01/16/2024 | 48.42 | - | - | - | - |
| 01/15/2024 | 48.22 | - | - | - | - |
| 01/12/2024 | 48.12 | - | - | - | - |
| 01/11/2024 | 47.91 | - | - | - | - |
| 01/10/2024 | 47.66 | - | - | - | - |
| 01/09/2024 | 47.11 | - | - | - | - |
| 01/08/2024 | 46.80 | - | - | - | - |
| 01/05/2024 | 45.83 | - | - | - | - |
| 01/04/2024 | 45.64 | - | - | - | - |
| 01/03/2024 | 45.86 | - | - | - | - |
| 01/02/2024 | 46.08 | - | - | - | - |
| 12/29/2023 | 46.67 | - | - | - | - |
| 12/28/2023 | 46.80 | - | - | - | - |
| 12/27/2023 | 46.77 | - | - | - | - |
| 12/22/2023 | 46.68 | - | - | - | - |
| 12/21/2023 | 46.88 | - | - | - | - |
| 12/20/2023 | 46.61 | - | - | - | - |
| 12/19/2023 | 47.15 | - | - | - | - |
| 12/18/2023 | 47.20 | - | - | - | - |
| 12/15/2023 | 46.62 | - | - | - | - |
| 12/14/2023 | 46.47 | - | - | - | - |
| 12/13/2023 | 47.40 | - | - | - | - |
| 12/12/2023 | 47.36 | - | - | - | - |
| 12/11/2023 | 46.79 | - | - | - | - |
| 12/08/2023 | 46.83 | - | - | - | - |
| 12/07/2023 | 46.55 | - | - | - | - |
| 12/06/2023 | 45.99 | - | - | - | - |
| 12/05/2023 | 46.21 | - | - | - | - |
| 12/04/2023 | 45.76 | - | - | - | - |
| 12/01/2023 | 46.04 | - | - | - | - |
| 11/30/2023 | 46.21 | - | - | - | - |
| 11/29/2023 | 46.47 | - | - | - | - |
| 11/28/2023 | 46.50 | - | - | - | - |
| 11/27/2023 | 46.60 | - | - | - | - |
| 11/24/2023 | 46.68 | - | - | - | - |
| 11/23/2023 | 46.88 | - | - | - | - |
| 11/22/2023 | 46.90 | - | - | - | - |
| 11/21/2023 | 46.64 | - | - | - | - |
| 11/20/2023 | 46.88 | - | - | - | - |
| 11/17/2023 | 46.33 | - | - | - | - |
| 11/16/2023 | 46.43 | - | - | - | - |
| 11/15/2023 | 46.01 | - | - | - | - |
| 11/14/2023 | 46.38 | - | - | - | - |
| 11/13/2023 | 45.81 | - | - | - | - |
| 11/10/2023 | 45.78 | - | - | - | - |
| 11/09/2023 | 44.84 | - | - | - | - |
| 11/08/2023 | 45.09 | - | - | - | - |
| 11/07/2023 | 44.72 | - | - | - | - |
| 11/06/2023 | 44.30 | - | - | - | - |
| 11/03/2023 | 43.93 | - | - | - | - |
| 11/02/2023 | 43.72 | - | - | - | - |
| 11/01/2023 | 43.30 | - | - | - | - |
| 10/31/2023 | 42.64 | - | - | - | - |
| 10/30/2023 | 42.42 | - | - | - | - |
| 10/27/2023 | 41.93 | - | - | - | - |
| 10/26/2023 | 41.55 | - | - | - | - |
| 10/25/2023 | 42.22 | - | - | - | - |
| 10/24/2023 | 42.88 | - | - | - | - |
| 10/23/2023 | 42.50 | - | - | - | - |
| 10/20/2023 | 42.36 | - | - | - | - |
| 10/19/2023 | 43.05 | - | - | - | - |
| 10/18/2023 | 43.44 | - | - | - | - |
| 10/17/2023 | 44.07 | - | - | - | - |
| 10/16/2023 | 44.13 | - | - | - | - |
| 10/13/2023 | 43.77 | - | - | - | - |
| 10/12/2023 | 44.45 | - | - | - | - |
| 10/11/2023 | 44.30 | - | - | - | - |
| 10/10/2023 | 43.72 | - | - | - | - |
| 10/06/2023 | 43.64 | - | - | - | - |
| 10/05/2023 | 43.06 | - | - | - | - |
| 10/04/2023 | 43.07 | - | - | - | - |
| 10/03/2023 | 42.27 | - | - | - | - |
| 10/02/2023 | 43.00 | - | - | - | - |
| 09/29/2023 | 42.24 | - | - | - | - |
| 09/28/2023 | 41.98 | - | - | - | - |
| 09/27/2023 | 41.60 | - | - | - | - |
| 09/26/2023 | 41.68 | - | - | - | - |
| 09/25/2023 | 42.08 | - | - | - | - |
| 09/22/2023 | 41.97 | - | - | - | - |
| 09/21/2023 | 41.95 | - | - | - | - |
| 09/20/2023 | 42.77 | - | - | - | - |
| 09/19/2023 | 43.26 | - | - | - | - |
| 09/18/2023 | 43.45 | - | - | - | - |
| 09/15/2023 | 43.51 | - | - | - | - |
| 09/14/2023 | 44.36 | - | - | - | - |
| 09/13/2023 | 44.36 | - | - | - | - |
| 09/12/2023 | 44.19 | - | - | - | - |
| 09/11/2023 | 44.78 | - | - | - | - |
| 09/08/2023 | 44.47 | - | - | - | - |
| 09/07/2023 | 44.61 | - | - | - | - |
| 09/06/2023 | 44.66 | - | - | - | - |
| 09/05/2023 | 45.08 | - | - | - | - |
| 09/01/2023 | 44.77 | - | - | - | - |
| 08/31/2023 | 44.51 | - | - | - | - |
| 08/30/2023 | 44.53 | - | - | - | - |
| 08/29/2023 | 44.44 | - | - | - | - |
| 08/28/2023 | 43.69 | - | - | - | - |
| 08/25/2023 | 43.37 | - | - | - | - |
| 08/24/2023 | 43.10 | - | - | - | - |
| 08/23/2023 | 43.86 | - | - | - | - |
| 08/22/2023 | 43.25 | - | - | - | - |
| 08/21/2023 | 43.27 | - | - | - | - |
| 08/18/2023 | 42.48 | - | - | - | - |
| 08/17/2023 | 42.46 | - | - | - | - |
| 08/16/2023 | 43.01 | - | - | - | - |
| 08/15/2023 | 43.33 | - | - | - | - |
| 08/14/2023 | 43.61 | - | - | - | - |
| 08/11/2023 | 42.91 | - | - | - | - |
| 08/10/2023 | 43.20 | - | - | - | - |
| 08/09/2023 | 43.08 | - | - | - | - |
| 08/08/2023 | 43.65 | - | - | - | - |
| 08/04/2023 | 43.30 | - | - | - | - |
| 08/03/2023 | 43.24 | - | - | - | - |
| 08/02/2023 | 43.25 | - | - | - | - |
| 08/01/2023 | 44.06 | - | - | - | - |
| 07/31/2023 | 43.77 | - | - | - | - |
| 07/28/2023 | 43.90 | - | - | - | - |
| 07/27/2023 | 43.19 | - | - | - | - |
| 07/26/2023 | 43.44 | - | - | - | - |
| 07/25/2023 | 43.50 | - | - | - | - |
| 07/24/2023 | 43.22 | - | - | - | - |
| 07/21/2023 | 43.35 | - | - | - | - |
| 07/20/2023 | 43.42 | - | - | - | - |
| 07/19/2023 | 44.40 | - | - | - | - |
| 07/18/2023 | 44.56 | - | - | - | - |
| 07/17/2023 | 44.17 | - | - | - | - |
| 07/14/2023 | 43.92 | - | - | - | - |
| 07/13/2023 | 43.34 | - | - | - | - |
| 07/12/2023 | 42.98 | - | - | - | - |
| 07/11/2023 | 42.58 | - | - | - | - |
| 07/10/2023 | 42.72 | - | - | - | - |
| 07/07/2023 | 42.76 | - | - | - | - |
| 07/06/2023 | 43.25 | - | - | - | - |
| 07/05/2023 | 43.28 | - | - | - | - |
| 07/04/2023 | 43.05 | - | - | - | - |
| 06/30/2023 | 43.05 | - | - | - | - |
| 06/29/2023 | 42.37 | - | - | - | - |
| 06/28/2023 | 42.34 | - | - | - | - |
| 06/27/2023 | 42.07 | - | - | - | - |
| 06/26/2023 | 41.20 | - | - | - | - |
| 06/23/2023 | 41.95 | - | - | - | - |
| 06/22/2023 | 42.11 | - | - | - | - |
| 06/21/2023 | 41.76 | - | - | - | - |
| 06/20/2023 | 42.41 | - | - | - | - |
| 06/19/2023 | 42.20 | - | - | - | - |
| 06/16/2023 | 42.17 | - | - | - | - |
| 06/15/2023 | 42.59 | - | - | - | - |
| 06/14/2023 | 42.56 | - | - | - | - |
| 06/13/2023 | 42.33 | - | - | - | - |
| 06/12/2023 | 42.27 | - | - | - | - |
| 06/09/2023 | 41.65 | - | - | - | - |
| 06/08/2023 | 41.51 | - | - | - | - |
| 06/07/2023 | 41.01 | - | - | - | - |
| 06/06/2023 | 41.92 | - | - | - | - |
| 06/05/2023 | 42.09 | - | - | - | - |
| 06/02/2023 | 42.00 | - | - | - | - |
| 06/01/2023 | 41.97 | - | - | - | - |
| 05/31/2023 | 41.71 | - | - | - | - |
| 05/30/2023 | 42.12 | - | - | - | - |
| 05/29/2023 | 41.88 | - | - | - | - |
| 05/26/2023 | 41.97 | - | - | - | - |
| 05/25/2023 | 41.22 | - | - | - | - |
| 05/24/2023 | 39.82 | - | - | - | - |
| 05/23/2023 | 39.65 | - | - | - | - |
| 05/19/2023 | 40.21 | - | - | - | - |
| 05/18/2023 | 40.27 | - | - | - | - |
| 05/17/2023 | 39.39 | - | - | - | - |
| 05/16/2023 | 39.00 | - | - | - | - |
| 05/15/2023 | 38.93 | - | - | - | - |
| 05/12/2023 | 38.99 | - | - | - | - |
| 05/11/2023 | 38.97 | - | - | - | - |
| 05/10/2023 | 38.61 | - | - | - | - |
| 05/09/2023 | 38.25 | - | - | - | - |
| 05/08/2023 | 38.44 | - | - | - | - |
| 05/05/2023 | 38.37 | - | - | - | - |
| 05/04/2023 | 38.10 | - | - | - | - |
| 05/03/2023 | 38.57 | - | - | - | - |
| 05/02/2023 | 38.77 | - | - | - | - |
| 05/01/2023 | 38.87 | - | - | - | - |
| 04/28/2023 | 38.89 | - | - | - | - |
| 04/27/2023 | 38.78 | - | - | - | - |
| 04/26/2023 | 37.99 | - | - | - | - |
| 04/25/2023 | 37.55 | - | - | - | - |
| 04/24/2023 | 38.00 | - | - | - | - |
| 04/21/2023 | 38.02 | - | - | - | - |
| 04/20/2023 | 37.75 | - | - | - | - |
| 04/19/2023 | 37.96 | - | - | - | - |
| 04/18/2023 | 37.91 | - | - | - | - |
| 04/17/2023 | 37.83 | - | - | - | - |
| 04/14/2023 | 37.74 | - | - | - | - |
| 04/13/2023 | 37.72 | - | - | - | - |
| 04/12/2023 | 37.38 | - | - | - | - |
| 04/11/2023 | 37.62 | - | - | - | - |
| 04/10/2023 | 37.81 | - | - | - | - |
| 04/06/2023 | 37.66 | - | - | - | - |
| 04/05/2023 | 37.44 | - | - | - | - |
| 04/04/2023 | 37.67 | - | - | - | - |
| 04/03/2023 | 37.73 | - | - | - | - |
| 03/31/2023 | 37.90 | - | - | - | - |
| 03/30/2023 | 37.25 | - | - | - | - |
| 03/29/2023 | 37.06 | - | - | - | - |
| 03/28/2023 | 36.45 | - | - | - | - |
| 03/27/2023 | 36.80 | - | - | - | - |
| 03/24/2023 | 37.10 | - | - | - | - |
| 03/23/2023 | 37.03 | - | - | - | - |
| 03/22/2023 | 36.74 | - | - | - | - |
| 03/21/2023 | 37.12 | - | - | - | - |
| 03/20/2023 | 36.51 | - | - | - | - |
| 03/17/2023 | 36.53 | - | - | - | - |
| 03/16/2023 | 36.79 | - | - | - | - |
| 03/15/2023 | 36.14 | - | - | - | - |
| 03/14/2023 | 35.91 | - | - | - | - |
| 03/13/2023 | 35.28 | - | - | - | - |
| 03/10/2023 | 35.42 | - | - | - | - |
| 03/09/2023 | 35.90 | - | - | - | - |
| 03/08/2023 | 36.46 | - | - | - | - |
| 03/07/2023 | 36.14 | - | - | - | - |
| 03/06/2023 | 36.29 | - | - | - | - |
| 03/03/2023 | 36.30 | - | - | - | - |
| 03/02/2023 | 35.64 | - | - | - | - |
| 03/01/2023 | 35.32 | - | - | - | - |
| 02/28/2023 | 35.69 | - | - | - | - |
| 02/27/2023 | 35.59 | - | - | - | - |
| 02/24/2023 | 35.52 | - | - | - | - |
| 02/23/2023 | 35.87 | - | - | - | - |
| 02/22/2023 | 35.52 | - | - | - | - |
| 02/21/2023 | 35.56 | - | - | - | - |
| 02/17/2023 | 36.20 | - | - | - | - |
| 02/16/2023 | 36.33 | - | - | - | - |
| 02/15/2023 | 36.91 | - | - | - | - |
| 02/14/2023 | 36.69 | - | - | - | - |
| 02/13/2023 | 36.56 | - | - | - | - |
| 02/10/2023 | 35.96 | - | - | - | - |
| 02/09/2023 | 36.40 | - | - | - | - |
| 02/08/2023 | 36.72 | - | - | - | - |
| 02/07/2023 | 37.14 | - | - | - | - |
| 02/06/2023 | 36.69 | - | - | - | - |
| 02/03/2023 | 36.87 | - | - | - | - |
| 02/02/2023 | 37.19 | - | - | - | - |
| 02/01/2023 | 36.33 | - | - | - | - |
| 01/31/2023 | 35.80 | - | - | - | - |
| 01/30/2023 | 35.46 | - | - | - | - |
| 01/27/2023 | 35.83 | - | - | - | - |
| 01/26/2023 | 35.72 | - | - | - | - |
| 01/25/2023 | 35.45 | - | - | - | - |
| 01/24/2023 | 35.43 | - | - | - | - |
| 01/23/2023 | 35.48 | - | - | - | - |
| 01/20/2023 | 35.03 | - | - | - | - |
| 01/19/2023 | 34.52 | - | - | - | - |
| 01/18/2023 | 34.97 | - | - | - | - |
| 01/17/2023 | 35.15 | - | - | - | - |
| 01/16/2023 | 35.23 | - | - | - | - |
| 01/13/2023 | 35.17 | - | - | - | - |
| 01/12/2023 | 34.90 | - | - | - | - |
| 01/11/2023 | 34.76 | - | - | - | - |
| 01/10/2023 | 34.19 | - | - | - | - |
| 01/09/2023 | 33.73 | - | - | - | - |
| 01/06/2023 | 33.78 | - | - | - | - |
| 01/05/2023 | 33.37 | - | - | - | - |
| 01/04/2023 | 33.60 | - | - | - | - |
| 01/03/2023 | 33.88 | - | - | - | - |
| 12/30/2022 | 33.66 | - | - | - | - |
| 12/29/2022 | 33.79 | - | - | - | - |
| 12/28/2022 | 33.35 | - | - | - | - |
| 12/23/2022 | 33.90 | - | - | - | - |
| 12/22/2022 | 33.86 | - | - | - | - |
| 12/21/2022 | 34.46 | - | - | - | - |
| 12/20/2022 | 33.91 | - | - | - | - |
| 12/19/2022 | 34.04 | - | - | - | - |
| 12/16/2022 | 34.60 | - | - | - | - |
| 12/15/2022 | 34.81 | - | - | - | - |
| 12/14/2022 | 35.58 | - | - | - | - |
| 12/13/2022 | 35.89 | - | - | - | - |
| 12/12/2022 | 35.70 | - | - | - | - |
| 12/09/2022 | 35.22 | - | - | - | - |
| 12/08/2022 | 35.48 | - | - | - | - |
| 12/07/2022 | 35.29 | - | - | - | - |
| 12/06/2022 | 35.33 | - | - | - | - |
| 12/05/2022 | 35.76 | - | - | - | - |
| 12/02/2022 | 36.04 | - | - | - | - |
| 12/01/2022 | 36.07 | - | - | - | - |
| 11/30/2022 | 36.15 | - | - | - | - |
| 11/29/2022 | 35.19 | - | - | - | - |
| 11/28/2022 | 35.19 | - | - | - | - |
| 11/25/2022 | 35.35 | - | - | - | - |
| 11/24/2022 | 35.29 | - | - | - | - |
| 11/23/2022 | 35.33 | - | - | - | - |
| 11/22/2022 | 35.13 | - | - | - | - |
| 11/21/2022 | 34.83 | - | - | - | - |
| 11/18/2022 | 35.05 | - | - | - | - |
| 11/17/2022 | 34.87 | - | - | - | - |
| 11/16/2022 | 35.02 | - | - | - | - |
| 11/15/2022 | 35.30 | - | - | - | - |
| 11/14/2022 | 34.99 | - | - | - | - |
| 11/11/2022 | 35.26 | - | - | - | - |
| 11/10/2022 | 35.01 | - | - | - | - |
| 11/09/2022 | 33.24 | - | - | - | - |
| 11/08/2022 | 33.73 | - | - | - | - |
| 11/07/2022 | 33.67 | - | - | - | - |
| 11/04/2022 | 33.27 | - | - | - | - |
| 11/03/2022 | 33.54 | - | - | - | - |
| 11/02/2022 | 33.83 | - | - | - | - |
| 11/01/2022 | 34.80 | - | - | - | - |
| 10/31/2022 | 35.06 | - | - | - | - |
| 10/28/2022 | 35.41 | - | - | - | - |
| 10/27/2022 | 34.65 | - | - | - | - |
| 10/26/2022 | 35.04 | - | - | - | - |
| 10/25/2022 | 35.81 | - | - | - | - |
| 10/24/2022 | 35.42 | - | - | - | - |
| 10/21/2022 | 34.82 | - | - | - | - |
| 10/20/2022 | 34.40 | - | - | - | - |
| 10/19/2022 | 34.60 | - | - | - | - |
| 10/18/2022 | 34.83 | - | - | - | - |
| 10/17/2022 | 34.42 | - | - | - | - |
| 10/14/2022 | 33.72 | - | - | - | - |
| 10/13/2022 | 34.43 | - | - | - | - |
| 10/12/2022 | 34.01 | - | - | - | - |
| 10/11/2022 | 34.02 | - | - | - | - |
| 10/07/2022 | 34.67 | - | - | - | - |
| 10/06/2022 | 35.98 | - | - | - | - |
| 10/05/2022 | 35.81 | - | - | - | - |
| 10/04/2022 | 35.56 | - | - | - | - |
| 10/03/2022 | 34.75 | - | - | - | - |
| 09/30/2022 | 34.48 | - | - | - | - |
| 09/29/2022 | 34.75 | - | - | - | - |
| 09/28/2022 | 35.32 | - | - | - | - |
| 09/27/2022 | 35.02 | - | - | - | - |
| 09/26/2022 | 34.99 | - | - | - | - |
| 09/23/2022 | 34.80 | - | - | - | - |
| 09/22/2022 | 35.14 | - | - | - | - |
| 09/21/2022 | 35.35 | - | - | - | - |
| 09/20/2022 | 35.77 | - | - | - | - |
| 09/19/2022 | 35.84 | - | - | - | - |
| 09/16/2022 | 35.75 | - | - | - | - |
| 09/15/2022 | 36.02 | - | - | - | - |
| 09/14/2022 | 36.48 | - | - | - | - |
| 09/13/2022 | 36.27 | - | - | - | - |
| 09/12/2022 | 37.35 | - | - | - | - |
| 09/09/2022 | 37.03 | - | - | - | - |
| 09/08/2022 | 36.67 | - | - | - | - |
| 09/07/2022 | 36.66 | - | - | - | - |
| 09/06/2022 | 36.18 | - | - | - | - |
| 09/02/2022 | 36.31 | - | - | - | - |
| 09/01/2022 | 36.68 | - | - | - | - |
| 08/31/2022 | 36.53 | - | - | - | - |
| 08/30/2022 | 36.84 | - | - | - | - |
| 08/29/2022 | 36.84 | - | - | - | - |
| 08/26/2022 | 37.19 | - | - | - | - |
| 08/25/2022 | 38.25 | - | - | - | - |
| 08/24/2022 | 37.75 | - | - | - | - |
| 08/23/2022 | 37.66 | - | - | - | - |
| 08/22/2022 | 37.98 | - | - | - | - |
| 08/19/2022 | 38.63 | - | - | - | - |
| 08/18/2022 | 39.14 | - | - | - | - |
| 08/17/2022 | 38.89 | - | - | - | - |
| 08/16/2022 | 38.96 | - | - | - | - |
| 08/15/2022 | 39.17 | - | - | - | - |
| 08/12/2022 | 38.52 | - | - | - | - |
| 08/11/2022 | 37.86 | - | - | - | - |
| 08/10/2022 | 38.11 | - | - | - | - |
| 08/09/2022 | 37.55 | - | - | - | - |
| 08/08/2022 | 37.93 | - | - | - | - |
| 08/05/2022 | 38.25 | - | - | - | - |
| 08/04/2022 | 38.11 | - | - | - | - |
| 08/03/2022 | 37.90 | - | - | - | - |
| 08/02/2022 | 37.32 | - | - | - | - |
| 07/29/2022 | 37.52 | - | - | - | - |
| 07/28/2022 | 36.69 | - | - | - | - |
| 07/27/2022 | 36.12 | - | - | - | - |
| 07/26/2022 | 35.05 | - | - | - | - |
| 07/25/2022 | 35.75 | - | - | - | - |
| 07/22/2022 | 36.03 | - | - | - | - |
| 07/21/2022 | 36.39 | - | - | - | - |
| 07/20/2022 | 36.19 | - | - | - | - |
| 07/19/2022 | 35.70 | - | - | - | - |
| 07/18/2022 | 34.97 | - | - | - | - |
| 07/15/2022 | 35.37 | - | - | - | - |
| 07/14/2022 | 34.95 | - | - | - | - |
| 07/13/2022 | 34.53 | - | - | - | - |
| 07/12/2022 | 34.74 | - | - | - | - |
| 07/11/2022 | 35.25 | - | - | - | - |
| 07/08/2022 | 35.64 | - | - | - | - |
| 07/07/2022 | 35.71 | - | - | - | - |
| 07/06/2022 | 35.35 | - | - | - | - |
| 07/05/2022 | 35.26 | - | - | - | - |
| 07/04/2022 | 34.36 | - | - | - | - |
| 06/30/2022 | 34.22 | - | - | - | - |
| 06/29/2022 | 34.60 | - | - | - | - |
| 06/28/2022 | 34.49 | - | - | - | - |
| 06/27/2022 | 35.37 | - | - | - | - |
| 06/24/2022 | 35.73 | - | - | - | - |
| 06/23/2022 | 35.02 | - | - | - | - |
| 06/22/2022 | 34.32 | - | - | - | - |
| 06/21/2022 | 34.23 | - | - | - | - |
| 06/20/2022 | 33.73 | - | - | - | - |
| 06/17/2022 | 33.84 | - | - | - | - |
| 06/16/2022 | 33.28 | - | - | - | - |
| 06/15/2022 | 34.50 | - | - | - | - |
| 06/14/2022 | 34.05 | - | - | - | - |
| 06/13/2022 | 33.92 | - | - | - | - |
| 06/10/2022 | 35.18 | - | - | - | - |
| 06/09/2022 | 36.30 | - | - | - | - |
| 06/08/2022 | 36.76 | - | - | - | - |
| 06/07/2022 | 37.10 | - | - | - | - |
| 06/06/2022 | 36.90 | - | - | - | - |
| 06/03/2022 | 36.83 | - | - | - | - |
| 06/02/2022 | 37.34 | - | - | - | - |
| 06/01/2022 | 36.55 | - | - | - | - |
| 05/31/2022 | 36.78 | - | - | - | - |
| 05/30/2022 | 37.03 | - | - | - | - |
| 05/27/2022 | 37.21 | - | - | - | - |
| 05/26/2022 | 36.34 | - | - | - | - |
| 05/25/2022 | 35.43 | - | - | - | - |
| 05/24/2022 | 34.90 | - | - | - | - |
| 05/20/2022 | 35.12 | - | - | - | - |
| 05/19/2022 | 34.99 | - | - | - | - |
| 05/18/2022 | 35.27 | - | - | - | - |
| 05/17/2022 | 36.86 | - | - | - | - |
| 05/16/2022 | 36.11 | - | - | - | - |
| 05/13/2022 | 36.71 | - | - | - | - |
| 05/12/2022 | 35.76 | - | - | - | - |
| 05/11/2022 | 35.54 | - | - | - | - |
| 05/10/2022 | 36.47 | - | - | - | - |
| 05/09/2022 | 36.04 | - | - | - | - |
| 05/06/2022 | 37.33 | - | - | - | - |
| 05/05/2022 | 37.62 | - | - | - | - |
| 05/04/2022 | 39.04 | - | - | - | - |
| 05/03/2022 | 38.23 | - | - | - | - |
| 05/02/2022 | 38.42 | - | - | - | - |
| 04/29/2022 | 37.97 | - | - | - | - |
| 04/28/2022 | 39.41 | - | - | - | - |
| 04/27/2022 | 38.43 | - | - | - | - |
| 04/26/2022 | 38.03 | - | - | - | - |
| 04/25/2022 | 39.02 | - | - | - | - |
| 04/22/2022 | 38.66 | - | - | - | - |
| 04/21/2022 | 39.23 | - | - | - | - |
| 04/20/2022 | 39.79 | - | - | - | - |
| 04/19/2022 | 40.65 | - | - | - | - |
| 04/18/2022 | 39.79 | - | - | - | - |
| 04/14/2022 | 39.78 | - | - | - | - |
| 04/13/2022 | 40.33 | - | - | - | - |
| 04/12/2022 | 39.88 | - | - | - | - |
| 04/11/2022 | 39.98 | - | - | - | - |
| 04/08/2022 | 40.75 | - | - | - | - |
| 04/07/2022 | 41.25 | - | - | - | - |
| 04/06/2022 | 41.10 | - | - | - | - |
| 04/05/2022 | 42.16 | - | - | - | - |
| 04/04/2022 | 43.14 | - | - | - | - |
| 04/01/2022 | 42.32 | - | - | - | - |
| 03/31/2022 | 42.22 | - | - | - | - |
| 03/30/2022 | 42.93 | - | - | - | - |
| 03/29/2022 | 43.52 | - | - | - | - |
| 03/28/2022 | 42.74 | - | - | - | - |
| 03/25/2022 | 41.95 | - | - | - | - |
| 03/24/2022 | 42.24 | - | - | - | - |
| 03/23/2022 | 41.55 | - | - | - | - |
| 03/22/2022 | 42.26 | - | - | - | - |
| 03/21/2022 | 41.48 | - | - | - | - |
| 03/18/2022 | 41.81 | - | - | - | - |
| 03/17/2022 | 40.84 | - | - | - | - |
| 03/16/2022 | 40.39 | - | - | - | - |
| 03/15/2022 | 39.08 | - | - | - | - |
| 03/14/2022 | 38.05 | - | - | - | - |
| 03/11/2022 | 38.63 | - | - | - | - |
| 03/10/2022 | 39.49 | - | - | - | - |
| 03/09/2022 | 39.85 | - | - | - | - |
| 03/08/2022 | 38.51 | - | - | - | - |
| 03/07/2022 | 38.43 | - | - | - | - |
| 03/04/2022 | 40.33 | - | - | - | - |
| 03/03/2022 | 41.01 | - | - | - | - |
| 03/02/2022 | 41.52 | - | - | - | - |
| 03/01/2022 | 41.11 | - | - | - | - |
| 02/28/2022 | 41.80 | - | - | - | - |
| 02/25/2022 | 41.84 | - | - | - | - |
| 02/24/2022 | 41.56 | - | - | - | - |
| 02/23/2022 | 40.24 | - | - | - | - |
| 02/22/2022 | 41.42 | - | - | - | - |
| 02/18/2022 | 42.07 | - | - | - | - |
| 02/17/2022 | 42.49 | - | - | - | - |
| 02/16/2022 | 43.79 | - | - | - | - |
| 02/15/2022 | 43.75 | - | - | - | - |
| 02/14/2022 | 42.77 | - | - | - | - |
| 02/11/2022 | 42.73 | - | - | - | - |
| 02/10/2022 | 44.12 | - | - | - | - |
| 02/09/2022 | 44.71 | - | - | - | - |
| 02/08/2022 | 43.78 | - | - | - | - |
| 02/07/2022 | 43.40 | - | - | - | - |
| 02/04/2022 | 43.95 | - | - | - | - |
| 02/03/2022 | 43.17 | - | - | - | - |
| 02/02/2022 | 45.12 | - | - | - | - |
| 02/01/2022 | 44.94 | - | - | - | - |
| 01/31/2022 | 44.33 | - | - | - | - |
| 01/28/2022 | 43.07 | - | - | - | - |
| 01/27/2022 | 41.55 | - | - | - | - |
| 01/26/2022 | 41.75 | - | - | - | - |
| 01/25/2022 | 41.59 | - | - | - | - |
| 01/24/2022 | 42.47 | - | - | - | - |
| 01/21/2022 | 42.18 | - | - | - | - |
| 01/20/2022 | 43.15 | - | - | - | - |
| 01/19/2022 | 43.70 | - | - | - | - |
| 01/18/2022 | 44.27 | - | - | - | - |
| 01/17/2022 | 45.30 | - | - | - | - |
| 01/14/2022 | 45.38 | - | - | - | - |
| 01/13/2022 | 45.28 | - | - | - | - |
| 01/12/2022 | 46.44 | - | - | - | - |
| 01/11/2022 | 46.41 | - | - | - | - |
| 01/10/2022 | 46.05 | - | - | - | - |
| 01/07/2022 | 46.22 | - | - | - | - |
| 01/06/2022 | 47.07 | - | - | - | - |
| 01/05/2022 | 47.07 | - | - | - | - |
| 01/04/2022 | 48.50 | - | - | - | - |
| 12/31/2021 | 48.53 | - | - | - | - |
| 12/30/2021 | 49.09 | - | - | - | - |
| 12/29/2021 | 49.40 | - | - | - | - |
| 12/24/2021 | 49.04 | - | - | - | - |
| 12/23/2021 | 49.00 | - | - | - | - |
| 12/22/2021 | 48.72 | - | - | - | - |
| 12/21/2021 | 48.17 | - | - | - | - |
| 12/20/2021 | 47.07 | - | - | - | - |
| 12/17/2021 | 47.55 | - | - | - | - |
| 12/16/2021 | 47.70 | - | - | - | - |
| 12/15/2021 | 49.05 | - | - | - | - |
| 12/14/2021 | 48.07 | - | - | - | - |
| 12/13/2021 | 48.62 | - | - | - | - |
| 12/10/2021 | 49.15 | - | - | - | - |
| 12/09/2021 | 48.85 | - | - | - | - |
| 12/08/2021 | 49.29 | - | - | - | - |
| 12/07/2021 | 49.09 | - | - | - | - |
| 12/06/2021 | 47.88 | - | - | - | - |
| 12/03/2021 | 47.71 | - | - | - | - |
| 12/02/2021 | 48.46 | - | - | - | - |
| 12/01/2021 | 47.90 | - | - | - | - |
| 11/30/2021 | 48.66 | - | - | - | - |
| 11/29/2021 | 49.55 | - | - | - | - |
| 11/26/2021 | 48.53 | - | - | - | - |
| 11/25/2021 | 49.16 | - | - | - | - |
| 11/24/2021 | 49.20 | - | - | - | - |
| 11/23/2021 | 48.95 | - | - | - | - |
| 11/22/2021 | 49.36 | - | - | - | - |
| 11/19/2021 | 49.82 | - | - | - | - |
| 11/18/2021 | 49.45 | - | - | - | - |
| 11/17/2021 | 48.99 | - | - | - | - |
| 11/16/2021 | 49.10 | - | - | - | - |
| 11/15/2021 | 48.60 | - | - | - | - |
| 11/12/2021 | 48.75 | - | - | - | - |
| 11/11/2021 | 48.33 | - | - | - | - |
| 11/10/2021 | 48.06 | - | - | - | - |
| 11/09/2021 | 48.53 | - | - | - | - |
| 11/08/2021 | 48.87 | - | - | - | - |
| 11/05/2021 | 48.81 | - | - | - | - |
| 11/04/2021 | 48.70 | - | - | - | - |
| 11/03/2021 | 47.72 | - | - | - | - |
| 11/02/2021 | 47.39 | - | - | - | - |
| 11/01/2021 | 47.00 | - | - | - | - |
| 10/29/2021 | 47.08 | - | - | - | - |
| 10/28/2021 | 46.79 | - | - | - | - |
| 10/27/2021 | 46.44 | - | - | - | - |
| 10/26/2021 | 46.73 | - | - | - | - |
| 10/25/2021 | 46.43 | - | - | - | - |
| 10/22/2021 | 46.25 | - | - | - | - |
| 10/21/2021 | 46.44 | - | - | - | - |
| 10/20/2021 | 46.00 | - | - | - | - |
| 10/19/2021 | 46.30 | - | - | - | - |
| 10/18/2021 | 46.11 | - | - | - | - |
| 10/15/2021 | 45.76 | - | - | - | - |
| 10/14/2021 | 45.41 | - | - | - | - |
| 10/13/2021 | 44.72 | - | - | - | - |
| 10/12/2021 | 44.54 | - | - | - | - |
| 10/08/2021 | 44.97 | - | - | - | - |
| 10/07/2021 | 45.27 | - | - | - | - |
| 10/06/2021 | 45.00 | - | - | - | - |
| 10/05/2021 | 44.75 | - | - | - | - |
| 10/04/2021 | 44.14 | - | - | - | - |
| 10/01/2021 | 45.26 | - | - | - | - |
| 09/30/2021 | 44.69 | - | - | - | - |
| 09/29/2021 | 45.19 | - | - | - | - |
| 09/28/2021 | 45.21 | - | - | - | - |
| 09/27/2021 | 46.51 | - | - | - | - |
| 09/24/2021 | 47.01 | - | - | - | - |
| 09/23/2021 | 47.03 | - | - | - | - |
| 09/22/2021 | 46.72 | - | - | - | - |
| 09/21/2021 | 46.52 | - | - | - | - |
| 09/20/2021 | 46.48 | - | - | - | - |
| 09/17/2021 | 47.36 | - | - | - | - |
| 09/16/2021 | 47.75 | - | - | - | - |
| 09/15/2021 | 47.63 | - | - | - | - |
| 09/14/2021 | 47.52 | - | - | - | - |
| 09/13/2021 | 47.54 | - | - | - | - |
| 09/10/2021 | 47.70 | - | - | - | - |
| 09/09/2021 | 47.83 | - | - | - | - |
| 09/08/2021 | 47.96 | - | - | - | - |
| 09/07/2021 | 48.05 | - | - | - | - |
| 09/03/2021 | 47.86 | - | - | - | - |
| 09/02/2021 | 47.79 | - | - | - | - |
| 09/01/2021 | 48.02 | - | - | - | - |
| 08/31/2021 | 47.80 | - | - | - | - |
| 08/30/2021 | 47.88 | - | - | - | - |
| 08/27/2021 | 47.46 | - | - | - | - |
| 08/26/2021 | 47.06 | - | - | - | - |
| 08/25/2021 | 47.09 | - | - | - | - |
| 08/24/2021 | 46.96 | - | - | - | - |
| 08/23/2021 | 46.93 | - | - | - | - |
| 08/20/2021 | 46.67 | - | - | - | - |
| 08/19/2021 | 46.18 | - | - | - | - |
| 08/18/2021 | 45.63 | - | - | - | - |
| 08/17/2021 | 46.06 | - | - | - | - |
| 08/16/2021 | 46.44 | - | - | - | - |
| 08/13/2021 | 46.19 | - | - | - | - |
| 08/12/2021 | 46.06 | - | - | - | - |
| 08/11/2021 | 45.89 | - | - | - | - |
| 08/10/2021 | 45.93 | - | - | - | - |
| 08/09/2021 | 46.36 | - | - | - | - |
| 08/06/2021 | 46.45 | - | - | - | - |
| 08/05/2021 | 46.43 | - | - | - | - |
| 08/04/2021 | 46.18 | - | - | - | - |
| 08/03/2021 | 46.05 | - | - | - | - |
| 07/30/2021 | 45.89 | - | - | - | - |
| 07/29/2021 | 46.25 | - | - | - | - |
| 07/28/2021 | 46.53 | - | - | - | - |
| 07/27/2021 | 46.59 | - | - | - | - |
| 07/26/2021 | 46.90 | - | - | - | - |
| 07/23/2021 | 46.97 | - | - | - | - |
| 07/22/2021 | 46.29 | - | - | - | - |
| 07/21/2021 | 45.80 | - | - | - | - |
| 07/20/2021 | 45.57 | - | - | - | - |
| 07/19/2021 | 45.17 | - | - | - | - |
| 07/16/2021 | 45.43 | - | - | - | - |
| 07/15/2021 | 45.79 | - | - | - | - |
| 07/14/2021 | 45.82 | - | - | - | - |
| 07/13/2021 | 45.81 | - | - | - | - |
| 07/12/2021 | 45.71 | - | - | - | - |
| 07/09/2021 | 45.42 | - | - | - | - |
| 07/08/2021 | 45.21 | - | - | - | - |
| 07/07/2021 | 45.49 | - | - | - | - |
| 07/06/2021 | 45.24 | - | - | - | - |
| 07/05/2021 | 44.74 | - | - | - | - |
| 07/02/2021 | 44.72 | - | - | - | - |
| 06/30/2021 | 44.28 | - | - | - | - |
| 06/29/2021 | 44.36 | - | - | - | - |
| 06/28/2021 | 44.14 | - | - | - | - |
| 06/25/2021 | 43.71 | - | - | - | - |
| 06/24/2021 | 43.66 | - | - | - | - |
| 06/23/2021 | 43.43 | - | - | - | - |
| 06/22/2021 | 43.33 | - | - | - | - |
| 06/21/2021 | 43.07 | - | - | - | - |
| 06/18/2021 | 42.83 | - | - | - | - |
| 06/17/2021 | 43.02 | - | - | - | - |
| 06/16/2021 | 42.30 | - | - | - | - |
| 06/15/2021 | 42.36 | - | - | - | - |
| 06/14/2021 | 42.47 | - | - | - | - |
| 06/11/2021 | 42.23 | - | - | - | - |
| 06/10/2021 | 41.89 | - | - | - | - |
| 06/09/2021 | 41.53 | - | - | - | - |
| 06/08/2021 | 41.62 | - | - | - | - |
| 06/07/2021 | 41.58 | - | - | - | - |
| 06/04/2021 | 41.55 | - | - | - | - |
| 06/03/2021 | 41.18 | - | - | - | - |
| 06/02/2021 | 41.31 | - | - | - | - |
| 06/01/2021 | 41.37 | - | - | - | - |
| 05/31/2021 | 41.49 | - | - | - | - |
| 05/28/2021 | 41.53 | - | - | - | - |
| 05/27/2021 | 41.41 | - | - | - | - |
| 05/26/2021 | 41.57 | - | - | - | - |
| 05/25/2021 | 41.40 | - | - | - | - |
| 05/21/2021 | 40.65 | - | - | - | - |
| 05/20/2021 | 40.79 | - | - | - | - |
| 05/19/2021 | 40.37 | - | - | - | - |
| 05/18/2021 | 40.19 | - | - | - | - |
| 05/17/2021 | 40.46 | - | - | - | - |
| 05/14/2021 | 40.80 | - | - | - | - |
| 05/13/2021 | 40.32 | - | - | - | - |
| 05/12/2021 | 39.97 | - | - | - | - |
| 05/11/2021 | 40.97 | - | - | - | - |
| 05/10/2021 | 40.98 | - | - | - | - |
| 05/07/2021 | 41.99 | - | - | - | - |
| 05/06/2021 | 41.73 | - | - | - | - |
| 05/05/2021 | 41.72 | - | - | - | - |
| 05/04/2021 | 41.97 | - | - | - | - |
| 05/03/2021 | 42.43 | - | - | - | - |
| 04/30/2021 | 42.69 | - | - | - | - |
| 04/29/2021 | 42.96 | - | - | - | - |
| 04/28/2021 | 42.86 | - | - | - | - |
| 04/27/2021 | 43.06 | - | - | - | - |
| 04/26/2021 | 42.94 | - | - | - | - |
| 04/23/2021 | 42.86 | - | - | - | - |
| 04/22/2021 | 42.39 | - | - | - | - |
| 04/21/2021 | 42.66 | - | - | - | - |
| 04/20/2021 | 42.61 | - | - | - | - |
| 04/19/2021 | 42.83 | - | - | - | - |
| 04/16/2021 | 43.18 | - | - | - | - |
| 04/15/2021 | 43.20 | - | - | - | - |
| 04/14/2021 | 42.55 | - | - | - | - |
| 04/13/2021 | 43.00 | - | - | - | - |
| 04/12/2021 | 42.83 | - | - | - | - |
| 04/09/2021 | 42.68 | - | - | - | - |
| 04/08/2021 | 42.41 | - | - | - | - |
| 04/07/2021 | 42.13 | - | - | - | - |
| 04/06/2021 | 41.82 | - | - | - | - |
| 04/05/2021 | 41.62 | - | - | - | - |
| 04/01/2021 | 41.07 | - | - | - | - |
| 03/31/2021 | 40.34 | - | - | - | - |
| 03/30/2021 | 40.02 | - | - | - | - |
| 03/29/2021 | 40.00 | - | - | - | - |
| 03/26/2021 | 40.06 | - | - | - | - |
| 03/25/2021 | 39.41 | - | - | - | - |
| 03/24/2021 | 39.34 | - | - | - | - |
| 03/23/2021 | 39.94 | - | - | - | - |
| 03/22/2021 | 40.02 | - | - | - | - |
| 03/19/2021 | 39.55 | - | - | - | - |
| 03/18/2021 | 39.64 | - | - | - | - |
| 03/17/2021 | 40.37 | - | - | - | - |
| 03/16/2021 | 40.39 | - | - | - | - |
| 03/15/2021 | 40.38 | - | - | - | - |
| 03/12/2021 | 40.14 | - | - | - | - |
| 03/11/2021 | 40.55 | - | - | - | - |
| 03/10/2021 | 39.84 | - | - | - | - |
| 03/09/2021 | 40.00 | - | - | - | - |
| 03/08/2021 | 38.98 | - | - | - | - |
| 03/05/2021 | 39.82 | - | - | - | - |
| 03/04/2021 | 39.32 | - | - | - | - |
| 03/03/2021 | 40.05 | - | - | - | - |
| 03/02/2021 | 41.03 | - | - | - | - |
| 03/01/2021 | 41.52 | - | - | - | - |
| 02/26/2021 | 40.77 | - | - | - | - |
| 02/25/2021 | 40.13 | - | - | - | - |
| 02/24/2021 | 41.11 | - | - | - | - |
| 02/23/2021 | 41.24 | - | - | - | - |
| 02/22/2021 | 41.30 | - | - | - | - |
| 02/19/2021 | 42.13 | - | - | - | - |
| 02/18/2021 | 42.56 | - | - | - | - |
| 02/17/2021 | 42.81 | - | - | - | - |
| 02/16/2021 | 43.00 | - | - | - | - |
| 02/12/2021 | 43.11 | - | - | - | - |
| 02/11/2021 | 42.95 | - | - | - | - |
| 02/10/2021 | 42.68 | - | - | - | - |
| 02/09/2021 | 42.56 | - | - | - | - |
| 02/08/2021 | 42.70 | - | - | - | - |
| 02/05/2021 | 42.33 | - | - | - | - |
| 02/04/2021 | 42.14 | - | - | - | - |
| 02/03/2021 | 41.47 | - | - | - | - |
| 02/02/2021 | 41.61 | - | - | - | - |
| 02/01/2021 | 40.94 | - | - | - | - |
| 01/29/2021 | 39.83 | - | - | - | - |
| 01/28/2021 | 40.51 | - | - | - | - |
| 01/27/2021 | 39.91 | - | - | - | - |
| 01/26/2021 | 40.93 | - | - | - | - |
| 01/25/2021 | 41.24 | - | - | - | - |
| 01/22/2021 | 41.08 | - | - | - | - |
| 01/21/2021 | 40.95 | - | - | - | - |
| 01/20/2021 | 40.84 | - | - | - | - |
| 01/19/2021 | 40.29 | - | - | - | - |
| 01/18/2021 | 39.97 | - | - | - | - |
| 01/15/2021 | 39.96 | - | - | - | - |
| 01/14/2021 | 39.93 | - | - | - | - |
| 01/13/2021 | 40.61 | - | - | - | - |
| 01/12/2021 | 40.50 | - | - | - | - |
| 01/11/2021 | 40.77 | - | - | - | - |
| 01/08/2021 | 40.97 | - | - | - | - |
| 01/07/2021 | 40.68 | - | - | - | - |
| 01/06/2021 | 39.92 | - | - | - | - |
| 01/05/2021 | 40.44 | - | - | - | - |
| 01/04/2021 | 40.36 | - | - | - | - |
| 12/31/2020 | 40.87 | - | - | - | - |
| 12/30/2020 | 40.88 | - | - | - | - |
| 12/29/2020 | 41.01 | - | - | - | - |
| 12/24/2020 | 40.80 | - | - | - | - |
| 12/23/2020 | 40.92 | - | - | - | - |
| 12/22/2020 | 41.38 | - | - | - | - |
| 12/21/2020 | 41.07 | - | - | - | - |
| 12/18/2020 | 40.91 | - | - | - | - |
| 12/17/2020 | 40.80 | - | - | - | - |
| 12/16/2020 | 40.53 | - | - | - | - |
| 12/15/2020 | 40.12 | - | - | - | - |
| 12/14/2020 | 40.01 | - | - | - | - |
| 12/11/2020 | 40.07 | - | - | - | - |
| 12/10/2020 | 39.87 | - | - | - | - |
| 12/09/2020 | 39.94 | - | - | - | - |
| 12/08/2020 | 40.59 | - | - | - | - |
| 12/07/2020 | 40.50 | - | - | - | - |
| 12/04/2020 | 40.31 | - | - | - | - |
| 12/03/2020 | 40.32 | - | - | - | - |
| 12/02/2020 | 40.51 | - | - | - | - |
| 12/01/2020 | 40.54 | - | - | - | - |
| 11/30/2020 | 40.33 | - | - | - | - |
| 11/27/2020 | 40.32 | - | - | - | - |
| 11/26/2020 | 40.28 | - | - | - | - |
| 11/25/2020 | 40.22 | - | - | - | - |
| 11/24/2020 | 39.96 | - | - | - | - |
| 11/23/2020 | 39.87 | - | - | - | - |
| 11/20/2020 | 39.65 | - | - | - | - |
| 11/19/2020 | 39.84 | - | - | - | - |
| 11/18/2020 | 39.68 | - | - | - | - |
| 11/17/2020 | 40.00 | - | - | - | - |
| 11/16/2020 | 39.99 | - | - | - | - |
| 11/13/2020 | 39.89 | - | - | - | - |
| 11/12/2020 | 39.62 | - | - | - | - |
| 11/11/2020 | 39.75 | - | - | - | - |
| 11/10/2020 | 38.79 | - | - | - | - |
| 11/09/2020 | 39.42 | - | - | - | - |
| 11/06/2020 | 40.49 | - | - | - | - |
| 11/05/2020 | 40.20 | - | - | - | - |
| 11/04/2020 | 39.65 | - | - | - | - |
| 11/03/2020 | 38.05 | - | - | - | - |
| 11/02/2020 | 37.64 | - | - | - | - |
| 10/30/2020 | 37.78 | - | - | - | - |
| 10/29/2020 | 38.88 | - | - | - | - |
| 10/28/2020 | 38.22 | - | - | - | - |
| 10/27/2020 | 39.36 | - | - | - | - |
| 10/26/2020 | 39.23 | - | - | - | - |
| 10/23/2020 | 39.69 | - | - | - | - |
| 10/22/2020 | 39.41 | - | - | - | - |
| 10/21/2020 | 39.65 | - | - | - | - |
| 10/20/2020 | 39.53 | - | - | - | - |
| 10/19/2020 | 39.61 | - | - | - | - |
| 10/16/2020 | 40.27 | - | - | - | - |
| 10/15/2020 | 40.47 | - | - | - | - |
| 10/14/2020 | 40.39 | - | - | - | - |
| 10/13/2020 | 40.74 | - | - | - | - |
| 10/09/2020 | 39.81 | - | - | - | - |
| 10/08/2020 | 39.45 | - | - | - | - |
| 10/07/2020 | 39.54 | - | - | - | - |
| 10/06/2020 | 38.94 | - | - | - | - |
| 10/05/2020 | 39.55 | - | - | - | - |
| 10/02/2020 | 38.91 | - | - | - | - |
| 10/01/2020 | 39.55 | - | - | - | - |
| 09/30/2020 | 39.26 | - | - | - | - |
| 09/29/2020 | 39.30 | - | - | - | - |
| 09/28/2020 | 39.19 | - | - | - | - |
| 09/25/2020 | 38.65 | - | - | - | - |
| 09/24/2020 | 37.68 | - | - | - | - |
| 09/23/2020 | 37.62 | - | - | - | - |
| 09/22/2020 | 38.33 | - | - | - | - |
| 09/21/2020 | 37.59 | - | - | - | - |
| 09/18/2020 | 37.19 | - | - | - | - |
| 09/17/2020 | 37.54 | - | - | - | - |
| 09/16/2020 | 38.14 | - | - | - | - |
| 09/15/2020 | 38.81 | - | - | - | - |
| 09/14/2020 | 38.27 | - | - | - | - |
| 09/11/2020 | 37.69 | - | - | - | - |
| 09/10/2020 | 37.94 | - | - | - | - |
| 09/09/2020 | 38.51 | - | - | - | - |
| 09/08/2020 | 37.63 | - | - | - | - |
| 09/04/2020 | 38.62 | - | - | - | - |
| 09/03/2020 | 39.64 | - | - | - | - |
| 09/02/2020 | 41.44 | - | - | - | - |
| 09/01/2020 | 40.90 | - | - | - | - |
| 08/31/2020 | 40.17 | - | - | - | - |
| 08/28/2020 | 40.16 | - | - | - | - |
| 08/27/2020 | 39.93 | - | - | - | - |
| 08/26/2020 | 40.16 | - | - | - | - |
| 08/25/2020 | 39.45 | - | - | - | - |
| 08/24/2020 | 39.16 | - | - | - | - |
| 08/21/2020 | 38.96 | - | - | - | - |
| 08/20/2020 | 38.78 | - | - | - | - |
| 08/19/2020 | 38.33 | - | - | - | - |
| 08/18/2020 | 38.40 | - | - | - | - |
| 08/17/2020 | 38.20 | - | - | - | - |
| 08/14/2020 | 37.70 | - | - | - | - |
| 08/13/2020 | 37.72 | - | - | - | - |
| 08/12/2020 | 37.52 | - | - | - | - |
| 08/11/2020 | 36.78 | - | - | - | - |
| 08/10/2020 | 37.47 | - | - | - | - |
| 08/07/2020 | 37.82 | - | - | - | - |
| 08/06/2020 | 37.99 | - | - | - | - |
| 08/05/2020 | 37.57 | - | - | - | - |
| 08/04/2020 | 37.37 | - | - | - | - |
| 07/31/2020 | 37.12 | - | - | - | - |
| 07/30/2020 | 36.80 | - | - | - | - |
| 07/29/2020 | 36.56 | - | - | - | - |
| 07/28/2020 | 35.97 | - | - | - | - |
| 07/27/2020 | 36.33 | - | - | - | - |
| 07/24/2020 | 35.79 | - | - | - | - |
| 07/23/2020 | 36.02 | - | - | - | - |
| 07/22/2020 | 36.92 | - | - | - | - |
| 07/21/2020 | 36.72 | - | - | - | - |
| 07/20/2020 | 37.29 | - | - | - | - |
| 07/17/2020 | 36.25 | - | - | - | - |
| 07/16/2020 | 36.00 | - | - | - | - |
| 07/15/2020 | 36.19 | - | - | - | - |
| 07/14/2020 | 36.29 | - | - | - | - |
| 07/13/2020 | 35.85 | - | - | - | - |
| 07/10/2020 | 36.72 | - | - | - | - |
| 07/09/2020 | 36.61 | - | - | - | - |
| 07/08/2020 | 36.31 | - | - | - | - |
| 07/07/2020 | 35.95 | - | - | - | - |
| 07/06/2020 | 36.03 | - | - | - | - |
| 07/03/2020 | 35.18 | - | - | - | - |
| 07/02/2020 | 35.23 | - | - | - | - |
| 06/30/2020 | 34.55 | - | - | - | - |
| 06/29/2020 | 33.97 | - | - | - | - |
| 06/26/2020 | 33.66 | - | - | - | - |
| 06/25/2020 | 34.49 | - | - | - | - |
| 06/24/2020 | 33.95 | - | - | - | - |
| 06/23/2020 | 34.63 | - | - | - | - |
| 06/22/2020 | 34.40 | - | - | - | - |
| 06/19/2020 | 34.08 | - | - | - | - |
| 06/18/2020 | 34.10 | - | - | - | - |
| 06/17/2020 | 33.94 | - | - | - | - |
| 06/16/2020 | 33.72 | - | - | - | - |
| 06/15/2020 | 33.25 | - | - | - | - |
| 06/12/2020 | 32.86 | - | - | - | - |
| 06/11/2020 | 32.58 | - | - | - | - |
| 06/10/2020 | 33.71 | - | - | - | - |
| 06/09/2020 | 33.39 | - | - | - | - |
| 06/08/2020 | 33.10 | - | - | - | - |
| 06/05/2020 | 33.14 | - | - | - | - |
| 06/04/2020 | 32.69 | - | - | - | - |
| 06/03/2020 | 33.09 | - | - | - | - |
| 06/02/2020 | 33.00 | - | - | - | - |
| 06/01/2020 | 32.81 | - | - | - | - |
| 05/29/2020 | 33.16 | - | - | - | - |
| 05/28/2020 | 32.66 | - | - | - | - |
| 05/27/2020 | 32.41 | - | - | - | - |
| 05/26/2020 | 32.33 | - | - | - | - |
| 05/25/2020 | 32.96 | - | - | - | - |
| 05/22/2020 | 32.96 | - | - | - | - |
| 05/21/2020 | 32.59 | - | - | - | - |
| 05/20/2020 | 32.72 | - | - | - | - |
| 05/19/2020 | 32.15 | - | - | - | - |
| 05/15/2020 | 32.07 | - | - | - | - |
| 05/14/2020 | 31.55 | - | - | - | - |
| 05/13/2020 | 31.35 | - | - | - | - |
| 05/12/2020 | 31.67 | - | - | - | - |
| 05/11/2020 | 32.18 | - | - | - | - |
| 05/08/2020 | 31.79 | - | - | - | - |
| 05/07/2020 | 31.53 | - | - | - | - |
| 05/06/2020 | 31.14 | - | - | - | - |
| 05/05/2020 | 30.86 | - | - | - | - |
| 05/04/2020 | 30.50 | - | - | - | - |
| 05/01/2020 | 30.09 | - | - | - | - |
| 04/30/2020 | 30.67 | - | - | - | - |
| 04/29/2020 | 30.45 | - | - | - | - |
| 04/28/2020 | 29.70 | - | - | - | - |
| 04/27/2020 | 30.30 | - | - | - | - |
| 04/24/2020 | 30.13 | - | - | - | - |
| 04/23/2020 | 29.60 | - | - | - | - |
| 04/22/2020 | 29.98 | - | - | - | - |
| 04/21/2020 | 28.82 | - | - | - | - |
| 04/20/2020 | 29.85 | - | - | - | - |
| 04/17/2020 | 30.10 | - | - | - | - |
| 04/16/2020 | 29.63 | - | - | - | - |
| 04/15/2020 | 29.26 | - | - | - | - |
| 04/14/2020 | 29.25 | - | - | - | - |
| 04/13/2020 | 27.99 | - | - | - | - |
| 04/09/2020 | 28.21 | - | - | - | - |
| 04/08/2020 | 27.94 | - | - | - | - |
| 04/07/2020 | 27.03 | - | - | - | - |
| 04/06/2020 | 27.42 | - | - | - | - |
| 04/03/2020 | 25.45 | - | - | - | - |
| 04/02/2020 | 25.95 | - | - | - | - |
| 04/01/2020 | 25.64 | - | - | - | - |
| 03/31/2020 | 26.70 | - | - | - | - |
| 03/30/2020 | 27.17 | - | - | - | - |
| 03/27/2020 | 25.93 | - | - | - | - |
| 03/26/2020 | 27.03 | - | - | - | - |
| 03/25/2020 | 25.90 | - | - | - | - |
| 03/24/2020 | 26.30 | - | - | - | - |
| 03/23/2020 | 23.95 | - | - | - | - |
| 03/20/2020 | 24.18 | - | - | - | - |
| 03/19/2020 | 25.21 | - | - | - | - |
| 03/18/2020 | 24.61 | - | - | - | - |
| 03/17/2020 | 25.23 | - | - | - | - |
| 03/16/2020 | 23.87 | - | - | - | - |
| 03/13/2020 | 27.20 | - | - | - | - |
| 03/12/2020 | 24.99 | - | - | - | - |
| 03/11/2020 | 27.21 | - | - | - | - |
| 03/10/2020 | 28.41 | - | - | - | - |
| 03/09/2020 | 26.99 | - | - | - | - |
| 03/06/2020 | 28.59 | - | - | - | - |
| 03/05/2020 | 29.06 | - | - | - | - |
| 03/04/2020 | 30.10 | - | - | - | - |
| 03/03/2020 | 28.95 | - | - | - | - |
| 03/02/2020 | 29.66 | - | - | - | - |
| 02/28/2020 | 28.58 | - | - | - | - |
| 02/27/2020 | 28.40 | - | - | - | - |
| 02/26/2020 | 29.59 | - | - | - | - |
| 02/25/2020 | 29.45 | - | - | - | - |
| 02/24/2020 | 30.50 | - | - | - | - |
| 02/21/2020 | 31.59 | - | - | - | - |
| 02/20/2020 | 32.27 | - | - | - | - |
| 02/19/2020 | 32.52 | - | - | - | - |
| 02/18/2020 | 32.31 | - | - | - | - |
| 02/14/2020 | 32.28 | - | - | - | - |
| 02/13/2020 | 32.04 | - | - | - | - |
| 02/12/2020 | 32.12 | - | - | - | - |
| 02/11/2020 | 31.81 | - | - | - | - |
| 02/10/2020 | 31.86 | - | - | - | - |
| 02/07/2020 | 31.46 | - | - | - | - |
| 02/06/2020 | 31.52 | - | - | - | - |
| 02/05/2020 | 31.32 | - | - | - | - |
| 02/04/2020 | 31.28 | - | - | - | - |
| 02/03/2020 | 30.78 | - | - | - | - |
| 01/31/2020 | 30.29 | - | - | - | - |
| 01/30/2020 | 30.80 | - | - | - | - |
| 01/29/2020 | 30.66 | - | - | - | - |
| 01/28/2020 | 30.48 | - | - | - | - |
| 01/27/2020 | 30.10 | - | - | - | - |
| 01/24/2020 | 30.50 | - | - | - | - |
| 01/23/2020 | 30.73 | - | - | - | - |
| 01/22/2020 | 30.64 | - | - | - | - |
| 01/21/2020 | 30.51 | - | - | - | - |
| 01/20/2020 | 30.41 | - | - | - | - |
| 01/17/2020 | 30.46 | - | - | - | - |
| 01/16/2020 | 30.27 | - | - | - | - |
| 01/15/2020 | 30.03 | - | - | - | - |
| 01/14/2020 | 29.93 | - | - | - | - |
| 01/13/2020 | 30.07 | - | - | - | - |
| 01/10/2020 | 29.74 | - | - | - | - |
| 01/09/2020 | 29.77 | - | - | - | - |
| 01/08/2020 | 29.43 | - | - | - | - |
| 01/07/2020 | 29.16 | - | - | - | - |
| 01/06/2020 | 29.08 | - | - | - | - |
| 01/03/2020 | 28.93 | - | - | - | - |
| 01/02/2020 | 29.10 | - | - | - | - |
| 12/31/2019 | 28.65 | - | - | - | - |
| 12/30/2019 | 28.75 | - | - | - | - |
| 12/27/2019 | 29.05 | - | - | - | - |
| 12/24/2019 | 28.99 | - | - | - | - |
| 12/23/2019 | 28.98 | - | - | - | - |
| 12/20/2019 | 28.93 | - | - | - | - |
| 12/19/2019 | 28.76 | - | - | - | - |
| 12/18/2019 | 28.50 | - | - | - | - |
| 12/17/2019 | 28.60 | - | - | - | - |
| 12/16/2019 | 28.62 | - | - | - | - |
| 12/13/2019 | 28.45 | - | - | - | - |
| 12/12/2019 | 28.28 | - | - | - | - |
| 12/11/2019 | 28.18 | - | - | - | - |
| 12/10/2019 | 28.17 | - | - | - | - |
| 12/09/2019 | 28.22 | - | - | - | - |
| 12/06/2019 | 28.42 | - | - | - | - |
| 12/05/2019 | 28.02 | - | - | - | - |
| 12/04/2019 | 27.96 | - | - | - | - |
| 12/03/2019 | 28.17 | - | - | - | - |
| 12/02/2019 | 28.26 | - | - | - | - |
| 11/29/2019 | 28.60 | - | - | - | - |
| 11/28/2019 | 28.67 | - | - | - | - |
| 11/27/2019 | 28.67 | - | - | - | - |
| 11/26/2019 | 28.52 | - | - | - | - |
| 11/25/2019 | 28.45 | - | - | - | - |
| 11/22/2019 | 28.15 | - | - | - | - |
| 11/21/2019 | 28.06 | - | - | - | - |
| 11/20/2019 | 28.30 | - | - | - | - |
| 11/19/2019 | 28.28 | - | - | - | - |
| 11/18/2019 | 28.03 | - | - | - | - |
| 11/15/2019 | 28.01 | - | - | - | - |
| 11/14/2019 | 27.82 | - | - | - | - |
| 11/13/2019 | 27.72 | - | - | - | - |
| 11/12/2019 | 27.64 | - | - | - | - |
| 11/11/2019 | 27.49 | - | - | - | - |
| 11/08/2019 | 27.47 | - | - | - | - |
| 11/07/2019 | 27.27 | - | - | - | - |
| 11/06/2019 | 27.21 | - | - | - | - |
| 11/05/2019 | 27.12 | - | - | - | - |
| 11/04/2019 | 27.16 | - | - | - | - |
| 11/01/2019 | 27.19 | - | - | - | - |
| 10/31/2019 | 27.05 | - | - | - | - |
| 10/30/2019 | 27.17 | - | - | - | - |
| 10/29/2019 | 26.84 | - | - | - | - |
| 10/28/2019 | 26.79 | - | - | - | - |
| 10/25/2019 | 26.64 | - | - | - | - |
| 10/24/2019 | 26.53 | - | - | - | - |
| 10/23/2019 | 26.14 | - | - | - | - |
| 10/22/2019 | 26.17 | - | - | - | - |
| 10/21/2019 | 26.56 | - | - | - | - |
| 10/18/2019 | 26.54 | - | - | - | - |
| 10/17/2019 | 26.84 | - | - | - | - |
| 10/16/2019 | 26.89 | - | - | - | - |
| 10/15/2019 | 27.07 | - | - | - | - |
| 10/11/2019 | 26.75 | - | - | - | - |
| 10/10/2019 | 26.64 | - | - | - | - |
| 10/09/2019 | 26.58 | - | - | - | - |
| 10/08/2019 | 26.26 | - | - | - | - |
| 10/07/2019 | 26.65 | - | - | - | - |
| 10/04/2019 | 26.73 | - | - | - | - |
| 10/03/2019 | 26.37 | - | - | - | - |
| 10/02/2019 | 26.01 | - | - | - | - |
| 10/01/2019 | 26.39 | - | - | - | - |
| 09/30/2019 | 26.60 | - | - | - | - |
| 09/27/2019 | 26.46 | - | - | - | - |
| 09/26/2019 | 26.91 | - | - | - | - |
| 09/25/2019 | 26.94 | - | - | - | - |
| 09/24/2019 | 26.70 | - | - | - | - |
| 09/23/2019 | 26.97 | - | - | - | - |
| 09/20/2019 | 27.11 | - | - | - | - |
| 09/19/2019 | 27.28 | - | - | - | - |
| 09/18/2019 | 27.22 | - | - | - | - |
| 09/17/2019 | 27.20 | - | - | - | - |
| 09/16/2019 | 26.99 | - | - | - | - |
| 09/13/2019 | 27.14 | - | - | - | - |
| 09/12/2019 | 27.14 | - | - | - | - |
| 09/11/2019 | 26.93 | - | - | - | - |
| 09/10/2019 | 26.64 | - | - | - | - |
| 09/09/2019 | 26.87 | - | - | - | - |
| 09/06/2019 | 27.23 | - | - | - | - |
| 09/05/2019 | 27.37 | - | - | - | - |
| 09/04/2019 | 26.97 | - | - | - | - |
| 09/03/2019 | 26.78 | - | - | - | - |
| 08/30/2019 | 27.07 | - | - | - | - |
| 08/29/2019 | 27.05 | - | - | - | - |
| 08/28/2019 | 26.69 | - | - | - | - |
| 08/27/2019 | 26.60 | - | - | - | - |
| 08/26/2019 | 26.63 | - | - | - | - |
| 08/23/2019 | 26.35 | - | - | - | - |
| 08/22/2019 | 26.96 | - | - | - | - |
| 08/21/2019 | 27.04 | - | - | - | - |
| 08/20/2019 | 26.81 | - | - | - | - |
| 08/19/2019 | 26.95 | - | - | - | - |
| 08/16/2019 | 26.62 | - | - | - | - |
| 08/15/2019 | 26.30 | - | - | - | - |
| 08/14/2019 | 26.06 | - | - | - | - |
| 08/13/2019 | 26.76 | - | - | - | - |
| 08/12/2019 | 26.29 | - | - | - | - |
| 08/09/2019 | 26.60 | - | - | - | - |
| 08/08/2019 | 26.81 | - | - | - | - |
| 08/07/2019 | 26.35 | - | - | - | - |
| 08/06/2019 | 26.21 | - | - | - | - |
| 08/02/2019 | 26.64 | - | - | - | - |
| 08/01/2019 | 26.98 | - | - | - | - |
| 07/31/2019 | 27.07 | - | - | - | - |
| 07/30/2019 | 27.29 | - | - | - | - |
| 07/29/2019 | 27.39 | - | - | - | - |
| 07/26/2019 | 27.63 | - | - | - | - |
| 07/25/2019 | 27.48 | - | - | - | - |
| 07/24/2019 | 27.72 | - | - | - | - |
| 07/23/2019 | 27.56 | - | - | - | - |
| 07/22/2019 | 27.31 | - | - | - | - |
| 07/19/2019 | 27.06 | - | - | - | - |
| 07/18/2019 | 27.21 | - | - | - | - |
| 07/17/2019 | 27.34 | - | - | - | - |
| 07/16/2019 | 27.47 | - | - | - | - |
| 07/15/2019 | 27.58 | - | - | - | - |
| 07/12/2019 | 27.50 | - | - | - | - |
| 07/11/2019 | 27.46 | - | - | - | - |
| 07/10/2019 | 27.32 | - | - | - | - |
| 07/09/2019 | 27.21 | - | - | - | - |
| 07/08/2019 | 27.03 | - | - | - | - |
| 07/05/2019 | 27.16 | - | - | - | - |
| 07/04/2019 | 27.17 | - | - | - | - |
| 07/03/2019 | 27.20 | - | - | - | - |
| 07/02/2019 | 27.06 | - | - | - | - |
| 06/28/2019 | 26.65 | - | - | - | - |
| 06/27/2019 | 26.57 | - | - | - | - |
| 06/26/2019 | 26.50 | - | - | - | - |
| 06/25/2019 | 26.58 | - | - | - | - |
| 06/24/2019 | 27.01 | - | - | - | - |
| 06/21/2019 | 27.11 | - | - | - | - |
| 06/20/2019 | 27.17 | - | - | - | - |
| 06/19/2019 | 27.06 | - | - | - | - |
| 06/18/2019 | 27.06 | - | - | - | - |
| 06/17/2019 | 26.89 | - | - | - | - |
| 06/14/2019 | 26.77 | - | - | - | - |
| 06/13/2019 | 26.64 | - | - | - | - |
| 06/12/2019 | 26.51 | - | - | - | - |
| 06/11/2019 | 26.45 | - | - | - | - |
| 06/10/2019 | 26.46 | - | - | - | - |
| 06/07/2019 | 26.40 | - | - | - | - |
| 06/06/2019 | 26.16 | - | - | - | - |
| 06/05/2019 | 26.05 | - | - | - | - |
| 06/04/2019 | 25.71 | - | - | - | - |
| 06/03/2019 | 25.24 | - | - | - | - |
| 05/31/2019 | 25.91 | - | - | - | - |
| 05/30/2019 | 26.23 | - | - | - | - |
| 05/29/2019 | 26.13 | - | - | - | - |
| 05/28/2019 | 26.30 | - | - | - | - |
| 05/27/2019 | 26.17 | - | - | - | - |
| 05/24/2019 | 26.16 | - | - | - | - |
| 05/23/2019 | 26.20 | - | - | - | - |
| 05/22/2019 | 26.53 | - | - | - | - |
| 05/21/2019 | 26.55 | - | - | - | - |
| 05/17/2019 | 26.73 | - | - | - | - |
| 05/16/2019 | 26.99 | - | - | - | - |
| 05/15/2019 | 26.66 | - | - | - | - |
| 05/14/2019 | 26.43 | - | - | - | - |
| 05/13/2019 | 26.15 | - | - | - | - |
| 05/10/2019 | 26.90 | - | - | - | - |
| 05/09/2019 | 26.96 | - | - | - | - |
| 05/08/2019 | 27.11 | - | - | - | - |
| 05/07/2019 | 27.09 | - | - | - | - |
| 05/06/2019 | 27.58 | - | - | - | - |
| 05/03/2019 | 27.70 | - | - | - | - |
| 05/02/2019 | 27.46 | - | - | - | - |
| 05/01/2019 | 27.50 | - | - | - | - |
| 04/30/2019 | 27.55 | - | - | - | - |
| 04/29/2019 | 27.82 | - | - | - | - |
| 04/26/2019 | 27.78 | - | - | - | - |
| 04/25/2019 | 27.71 | - | - | - | - |
| 04/24/2019 | 27.47 | - | - | - | - |
| 04/23/2019 | 27.45 | - | - | - | - |
| 04/22/2019 | 26.96 | - | - | - | - |
| 04/18/2019 | 26.93 | - | - | - | - |
| 04/17/2019 | 26.78 | - | - | - | - |
| 04/16/2019 | 26.85 | - | - | - | - |
| 04/15/2019 | 26.86 | - | - | - | - |
| 04/12/2019 | 26.84 | - | - | - | - |
| 04/11/2019 | 26.70 | - | - | - | - |
| 04/10/2019 | 26.67 | - | - | - | - |
| 04/09/2019 | 26.62 | - | - | - | - |
| 04/08/2019 | 26.62 | - | - | - | - |
| 04/05/2019 | 26.76 | - | - | - | - |
| 04/04/2019 | 26.59 | - | - | - | - |
| 04/03/2019 | 26.52 | - | - | - | - |
| 04/02/2019 | 26.48 | - | - | - | - |
| 04/01/2019 | 26.36 | - | - | - | - |
| 03/29/2019 | 26.14 | - | - | - | - |
| 03/28/2019 | 26.01 | - | - | - | - |
| 03/27/2019 | 25.86 | - | - | - | - |
| 03/26/2019 | 25.99 | - | - | - | - |
| 03/25/2019 | 25.96 | - | - | - | - |
| 03/22/2019 | 25.90 | - | - | - | - |
| 03/21/2019 | 26.41 | - | - | - | - |
| 03/20/2019 | 25.96 | - | - | - | - |
| 03/19/2019 | 25.93 | - | - | - | - |
| 03/18/2019 | 25.92 | - | - | - | - |
| 03/15/2019 | 25.88 | - | - | - | - |
| 03/14/2019 | 25.76 | - | - | - | - |
| 03/13/2019 | 25.72 | - | - | - | - |
| 03/12/2019 | 25.65 | - | - | - | - |
| 03/11/2019 | 25.72 | - | - | - | - |
| 03/08/2019 | 25.37 | - | - | - | - |
| 03/07/2019 | 25.52 | - | - | - | - |
| 03/06/2019 | 25.76 | - | - | - | - |
| 03/05/2019 | 25.72 | - | - | - | - |
| 03/04/2019 | 25.68 | - | - | - | - |
| 03/01/2019 | 25.88 | - | - | - | - |
| 02/28/2019 | 25.36 | - | - | - | - |
| 02/27/2019 | 25.36 | - | - | - | - |
| 02/26/2019 | 25.39 | - | - | - | - |
| 02/25/2019 | 25.40 | - | - | - | - |
| 02/22/2019 | 25.24 | - | - | - | - |
| 02/21/2019 | 25.13 | - | - | - | - |
| 02/20/2019 | 25.07 | - | - | - | - |
| 02/19/2019 | 25.13 | - | - | - | - |
| 02/15/2019 | 25.17 | - | - | - | - |
| 02/14/2019 | 25.12 | - | - | - | - |
| 02/13/2019 | 25.07 | - | - | - | - |
| 02/12/2019 | 25.08 | - | - | - | - |
| 02/11/2019 | 24.83 | - | - | - | - |
| 02/08/2019 | 24.74 | - | - | - | - |
| 02/07/2019 | 24.74 | - | - | - | - |
| 02/06/2019 | 24.92 | - | - | - | - |
| 02/05/2019 | 24.90 | - | - | - | - |
| 02/04/2019 | 24.65 | - | - | - | - |
| 02/01/2019 | 24.33 | - | - | - | - |
| 01/31/2019 | 24.40 | - | - | - | - |
| 01/30/2019 | 24.15 | - | - | - | - |
| 01/29/2019 | 23.78 | - | - | - | - |
| 01/28/2019 | 23.90 | - | - | - | - |
| 01/25/2019 | 24.12 | - | - | - | - |
| 01/24/2019 | 24.10 | - | - | - | - |
| 01/23/2019 | 24.05 | - | - | - | - |
| 01/22/2019 | 24.05 | - | - | - | - |
| 01/21/2019 | 24.27 | - | - | - | - |
| 01/18/2019 | 24.25 | - | - | - | - |
| 01/17/2019 | 24.06 | - | - | - | - |
| 01/16/2019 | 23.85 | - | - | - | - |
| 01/15/2019 | 23.85 | - | - | - | - |
| 01/14/2019 | 23.50 | - | - | - | - |
| 01/11/2019 | 23.63 | - | - | - | - |
| 01/10/2019 | 23.60 | - | - | - | - |
| 01/09/2019 | 23.48 | - | - | - | - |
| 01/08/2019 | 23.33 | - | - | - | - |
| 01/07/2019 | 23.04 | - | - | - | - |
| 01/04/2019 | 22.91 | - | - | - | - |
| 01/03/2019 | 22.08 | - | - | - | - |
| 01/02/2019 | 22.83 | - | - | - | - |
| 12/31/2018 | 22.83 | - | - | - | - |
| 12/28/2018 | 22.64 | - | - | - | - |
| 12/27/2018 | 22.66 | - | - | - | - |
| 12/24/2018 | 21.22 | - | - | - | - |
| 12/21/2018 | 21.64 | - | 0.56 | - | 0.56 |
| 12/20/2018 | 22.83 | - | - | - | - |
| 12/19/2018 | 23.23 | - | - | - | - |
| 12/18/2018 | 23.61 | - | - | - | - |
| 12/17/2018 | 23.44 | - | - | - | - |
| 12/14/2018 | 23.98 | - | - | - | - |
| 12/13/2018 | 24.49 | - | - | - | - |
| 12/12/2018 | 24.50 | - | - | - | - |
| 12/11/2018 | 24.38 | - | - | - | - |
| 12/10/2018 | 24.35 | - | - | - | - |
| 12/07/2018 | 24.10 | - | - | - | - |
| 12/06/2018 | 24.81 | - | - | - | - |
| 12/05/2018 | 24.74 | - | - | - | - |
| 12/04/2018 | 24.72 | - | - | - | - |
| 12/03/2018 | 25.59 | - | - | - | - |
| 11/30/2018 | 25.27 | - | - | - | - |
| 11/29/2018 | 24.99 | - | - | - | - |
| 11/28/2018 | 25.00 | - | - | - | - |
| 11/27/2018 | 24.12 | - | - | - | - |
| 11/26/2018 | 24.04 | - | - | - | - |
| 11/23/2018 | 23.63 | - | - | - | - |
| 11/22/2018 | 23.73 | - | - | - | - |
| 11/21/2018 | 23.74 | - | - | - | - |
| 11/20/2018 | 23.60 | - | - | - | - |
| 11/19/2018 | 23.85 | - | - | - | - |
| 11/16/2018 | 24.65 | - | - | - | - |
| 11/15/2018 | 24.69 | - | - | - | - |
| 11/14/2018 | 24.36 | - | - | - | - |
| 11/13/2018 | 24.52 | - | - | - | - |
| 11/12/2018 | 24.52 | - | - | - | - |
| 11/09/2018 | 25.15 | - | - | - | - |
| 11/08/2018 | 25.46 | - | - | - | - |
| 11/07/2018 | 25.55 | - | - | - | - |
| 11/06/2018 | 24.76 | - | - | - | - |
| 11/05/2018 | 24.61 | - | - | - | - |
| 11/02/2018 | 24.72 | - | - | - | - |
| 11/01/2018 | 24.94 | - | - | - | - |
| 10/31/2018 | 24.68 | - | - | - | - |
| 10/30/2018 | 24.03 | - | - | - | - |
| 10/29/2018 | 23.81 | - | - | - | - |
| 10/26/2018 | 24.39 | - | - | - | - |
| 10/25/2018 | 24.92 | - | - | - | - |
| 10/24/2018 | 24.31 | - | - | - | - |
| 10/23/2018 | 25.23 | - | - | - | - |
| 10/22/2018 | 25.36 | - | - | - | - |
| 10/19/2018 | 25.26 | - | - | - | - |
| 10/18/2018 | 25.30 | - | - | - | - |
| 10/17/2018 | 25.81 | - | - | - | - |
| 10/16/2018 | 25.78 | - | - | - | - |
| 10/15/2018 | 25.04 | - | - | - | - |
| 10/12/2018 | 25.49 | - | - | - | - |
| 10/11/2018 | 24.80 | - | - | - | - |
| 10/10/2018 | 25.07 | - | - | - | - |
| 10/09/2018 | 26.15 | - | - | - | - |
| 10/05/2018 | 26.53 | - | - | - | - |
| 10/04/2018 | 26.71 | - | - | - | - |
| 10/03/2018 | 27.03 | - | - | - | - |
| 10/02/2018 | 26.92 | - | - | - | - |
| 10/01/2018 | 27.05 | - | - | - | - |
| 09/28/2018 | 27.17 | - | - | - | - |
| 09/27/2018 | 27.46 | - | - | - | - |
| 09/26/2018 | 27.24 | - | - | - | - |
| 09/25/2018 | 27.16 | - | - | - | - |
| 09/24/2018 | 27.11 | - | - | - | - |
| 09/21/2018 | 26.99 | - | - | - | - |
| 09/20/2018 | 27.09 | - | - | - | - |
| 09/19/2018 | 26.94 | - | - | - | - |
| 09/18/2018 | 27.01 | - | - | - | - |
| 09/17/2018 | 26.96 | - | - | - | - |
| 09/14/2018 | 27.37 | - | - | - | - |
| 09/13/2018 | 27.28 | - | - | - | - |
| 09/12/2018 | 27.04 | - | - | - | - |
| 09/11/2018 | 27.26 | - | - | - | - |
| 09/10/2018 | 27.15 | - | - | - | - |
| 09/07/2018 | 27.30 | - | - | - | - |
| 09/06/2018 | 27.24 | - | - | - | - |
| 09/05/2018 | 27.47 | - | - | - | - |
| 09/04/2018 | 27.96 | - | - | - | - |
| 08/31/2018 | 27.70 | - | - | - | - |
| 08/30/2018 | 27.54 | - | - | - | - |
| 08/29/2018 | 27.53 | - | - | - | - |
| 08/28/2018 | 27.36 | - | - | - | - |
| 08/27/2018 | 27.42 | - | - | - | - |
| 08/24/2018 | 27.30 | - | - | - | - |
| 08/23/2018 | 27.14 | - | - | - | - |
| 08/22/2018 | 26.99 | - | - | - | - |
| 08/21/2018 | 26.97 | - | - | - | - |
| 08/20/2018 | 26.92 | - | - | - | - |
| 08/17/2018 | 26.85 | - | - | - | - |
| 08/16/2018 | 27.16 | - | - | - | - |
| 08/15/2018 | 26.96 | - | - | - | - |
| 08/14/2018 | 27.18 | - | - | - | - |
| 08/13/2018 | 27.20 | - | - | - | - |
| 08/10/2018 | 27.26 | - | - | - | - |
| 08/09/2018 | 27.22 | - | - | - | - |
| 08/08/2018 | 27.18 | - | - | - | - |
| 08/07/2018 | 27.18 | - | - | - | - |
| 08/03/2018 | 26.80 | - | - | - | - |
| 08/02/2018 | 26.81 | - | - | - | - |
| 08/01/2018 | 26.51 | - | - | - | - |
| 07/31/2018 | 26.37 | - | - | - | - |
| 07/30/2018 | 26.37 | - | - | - | - |
| 07/27/2018 | 26.97 | - | - | - | - |
| 07/26/2018 | 27.27 | - | - | - | - |
| 07/25/2018 | 27.75 | - | - | - | - |
| 07/24/2018 | 27.64 | - | - | - | - |
| 07/23/2018 | 27.48 | - | - | - | - |
| 07/20/2018 | 27.37 | - | - | - | - |
| 07/19/2018 | 27.66 | - | - | - | - |
| 07/18/2018 | 27.66 | - | - | - | - |
| 07/17/2018 | 27.62 | - | - | - | - |
| 07/16/2018 | 27.44 | - | - | - | - |
| 07/13/2018 | 27.49 | - | - | - | - |
| 07/12/2018 | 27.52 | - | - | - | - |
| 07/11/2018 | 27.28 | - | - | - | - |
| 07/10/2018 | 27.18 | - | - | - | - |
| 07/09/2018 | 27.20 | - | - | - | - |
| 07/06/2018 | 26.88 | - | - | - | - |
| 07/05/2018 | 26.64 | - | - | - | - |
| 07/04/2018 | 26.38 | - | - | - | - |
| 07/03/2018 | 26.37 | - | - | - | - |
| 06/29/2018 | 26.49 | - | - | - | - |
| 06/28/2018 | 26.74 | - | - | - | - |
| 06/27/2018 | 26.69 | - | - | - | - |
| 06/26/2018 | 26.99 | - | - | - | - |
| 06/25/2018 | 26.81 | - | - | - | - |
| 06/22/2018 | 27.42 | - | - | - | - |
| 06/21/2018 | 27.59 | - | - | - | - |
| 06/20/2018 | 27.78 | - | - | - | - |
| 06/19/2018 | 27.52 | - | - | - | - |
| 06/18/2018 | 27.48 | - | - | - | - |
| 06/15/2018 | 27.42 | - | - | - | - |
| 06/14/2018 | 27.30 | - | - | - | - |
| 06/13/2018 | 26.85 | - | - | - | - |
| 06/12/2018 | 26.93 | - | - | - | - |
| 06/11/2018 | 26.70 | - | - | - | - |
| 06/08/2018 | 26.58 | - | - | - | - |
| 06/07/2018 | 26.59 | - | - | - | - |
| 06/06/2018 | 26.80 | - | - | - | - |
| 06/05/2018 | 26.66 | - | - | - | - |
| 06/04/2018 | 26.53 | - | - | - | - |
| 06/01/2018 | 26.32 | - | - | - | - |
| 05/31/2018 | 25.98 | - | - | - | - |
| 05/30/2018 | 25.98 | - | - | - | - |
| 05/29/2018 | 25.87 | - | - | - | - |
| 05/28/2018 | 26.00 | - | - | - | - |
| 05/25/2018 | 25.98 | - | - | - | - |
| 05/24/2018 | 25.89 | - | - | - | - |
| 05/23/2018 | 25.81 | - | - | - | - |
| 05/22/2018 | 25.57 | - | - | - | - |
| 05/18/2018 | 25.57 | - | - | - | - |
| 05/17/2018 | 25.62 | - | - | - | - |
| 05/16/2018 | 25.70 | - | - | - | - |
| 05/15/2018 | 25.64 | - | - | - | - |
| 05/14/2018 | 25.83 | - | - | - | - |
| 05/11/2018 | 25.79 | - | - | - | - |
| 05/10/2018 | 25.76 | - | - | - | - |
| 05/09/2018 | 25.60 | - | - | - | - |
| 05/08/2018 | 25.45 | - | - | - | - |
| 05/07/2018 | 25.30 | - | - | - | - |
| 05/04/2018 | 25.06 | - | - | - | - |
| 05/03/2018 | 24.73 | - | - | - | - |
| 05/02/2018 | 24.67 | - | - | - | - |
| 05/01/2018 | 24.77 | - | - | - | - |
| 04/30/2018 | 24.61 | - | - | - | - |
| 04/27/2018 | 24.68 | - | - | - | - |
| 04/26/2018 | 24.78 | - | - | - | - |
| 04/25/2018 | 24.25 | - | - | - | - |
| 04/24/2018 | 24.24 | - | - | - | - |
| 04/23/2018 | 24.85 | - | - | - | - |
| 04/20/2018 | 24.85 | - | - | - | - |
| 04/19/2018 | 24.93 | - | - | - | - |
| 04/18/2018 | 25.07 | - | - | - | - |
| 04/17/2018 | 24.96 | - | - | - | - |
| 04/16/2018 | 24.41 | - | - | - | - |
| 04/13/2018 | 24.34 | - | - | - | - |
| 04/12/2018 | 24.44 | - | - | - | - |
| 04/11/2018 | 24.16 | - | - | - | - |
| 04/10/2018 | 24.32 | - | - | - | - |
| 04/09/2018 | 24.00 | - | - | - | - |
| 04/06/2018 | 23.92 | - | - | - | - |
| 04/05/2018 | 24.53 | - | - | - | - |
| 04/04/2018 | 24.42 | - | - | - | - |
| 04/03/2018 | 24.20 | - | - | - | - |
| 04/02/2018 | 24.15 | - | - | - | - |
| 03/29/2018 | 24.65 | - | - | - | - |
| 03/28/2018 | 24.26 | - | - | - | - |
| 03/27/2018 | 24.50 | - | - | - | - |
| 03/26/2018 | 25.33 | - | - | - | - |
| 03/23/2018 | 24.46 | - | - | - | - |
| 03/22/2018 | 25.12 | - | - | - | - |
| 03/21/2018 | 25.83 | - | - | - | - |
| 03/20/2018 | 26.31 | - | - | - | - |
| 03/19/2018 | 26.07 | - | - | - | - |
| 03/16/2018 | 26.56 | - | - | - | - |
| 03/15/2018 | 26.55 | - | - | - | - |
| 03/14/2018 | 26.33 | - | - | - | - |
| 03/13/2018 | 26.30 | - | - | - | - |
| 03/12/2018 | 26.31 | - | - | - | - |
| 03/09/2018 | 26.38 | - | - | - | - |
| 03/08/2018 | 26.01 | - | - | - | - |
| 03/07/2018 | 25.93 | - | - | - | - |
| 03/06/2018 | 25.84 | - | - | - | - |
| 03/05/2018 | 25.75 | - | - | - | - |
| 03/02/2018 | 25.41 | - | - | - | - |
| 03/01/2018 | 25.09 | - | - | - | - |
| 02/28/2018 | 25.43 | - | - | - | - |
| 02/27/2018 | 25.51 | - | - | - | - |
| 02/26/2018 | 25.71 | - | - | - | - |
| 02/23/2018 | 25.37 | - | - | - | - |
| 02/22/2018 | 24.95 | - | - | - | - |
| 02/21/2018 | 24.95 | - | - | - | - |
| 02/20/2018 | 24.97 | - | - | - | - |
| 02/16/2018 | 24.81 | - | - | - | - |
| 02/15/2018 | 24.80 | - | - | - | - |
| 02/14/2018 | 24.48 | - | - | - | - |
| 02/13/2018 | 24.04 | - | - | - | - |
| 02/12/2018 | 23.96 | - | - | - | - |
| 02/09/2018 | 23.62 | - | - | - | - |
| 02/08/2018 | 23.25 | - | - | - | - |
| 02/07/2018 | 24.18 | - | - | - | - |
| 02/06/2018 | 24.32 | - | - | - | - |
| 02/05/2018 | 23.74 | - | - | - | - |
| 02/02/2018 | 24.48 | - | - | - | - |
| 02/01/2018 | 24.69 | - | - | - | - |
| 01/31/2018 | 25.02 | - | - | - | - |
| 01/30/2018 | 24.93 | - | - | - | - |
| 01/29/2018 | 25.27 | - | - | - | - |
| 01/26/2018 | 25.36 | - | - | - | - |
| 01/25/2018 | 25.08 | - | - | - | - |
| 01/24/2018 | 24.94 | - | - | - | - |
| 01/23/2018 | 25.13 | - | - | - | - |
| 01/22/2018 | 24.85 | - | - | - | - |
| 01/19/2018 | 24.78 | - | - | - | - |
| 01/18/2018 | 24.54 | - | - | - | - |
| 01/17/2018 | 24.48 | - | - | - | - |
| 01/16/2018 | 24.21 | - | - | - | - |
| 01/15/2018 | 24.32 | - | - | - | - |
| 01/12/2018 | 24.41 | - | - | - | - |
| 01/11/2018 | 24.40 | - | - | - | - |
| 01/10/2018 | 24.28 | - | - | - | - |
| 01/09/2018 | 24.16 | - | - | - | - |
| 01/08/2018 | 24.06 | - | - | - | - |
| 01/05/2018 | 23.97 | - | - | - | - |
| 01/04/2018 | 23.75 | - | - | - | - |
| 01/03/2018 | 23.69 | - | - | - | - |
| 01/02/2018 | 23.37 | - | - | - | - |
| 12/29/2017 | 23.07 | - | - | - | - |
| 12/28/2017 | 23.22 | - | - | - | - |
| 12/27/2017 | 23.20 | - | - | - | - |
| 12/22/2017 | 23.32 | 0.04 | 0.39 | - | 0.44 |
| 12/21/2017 | 23.80 | - | - | - | - |
| 12/20/2017 | 23.86 | - | - | - | - |
| 12/19/2017 | 23.91 | - | - | - | - |
| 12/18/2017 | 24.06 | - | - | - | - |
| 12/15/2017 | 23.98 | - | - | - | - |
| 12/14/2017 | 23.66 | - | - | - | - |
| 12/13/2017 | 23.78 | - | - | - | - |
| 12/12/2017 | 23.78 | - | - | - | - |
| 12/11/2017 | 23.82 | - | - | - | - |
| 12/08/2017 | 23.78 | - | - | - | - |
| 12/07/2017 | 23.67 | - | - | - | - |
| 12/06/2017 | 23.47 | - | - | - | - |
| 12/05/2017 | 23.23 | - | - | - | - |
| 12/04/2017 | 23.22 | - | - | - | - |
| 12/01/2017 | 23.67 | - | - | - | - |
| 11/30/2017 | 24.02 | - | - | - | - |
| 11/29/2017 | 23.78 | - | - | - | - |
| 11/28/2017 | 24.28 | - | - | - | - |
| 11/27/2017 | 24.18 | - | - | - | - |
| 11/24/2017 | 24.22 | - | - | - | - |
| 11/23/2017 | 24.09 | - | - | - | - |
| 11/22/2017 | 24.08 | - | - | - | - |
| 11/21/2017 | 24.19 | - | - | - | - |
| 11/20/2017 | 23.95 | - | - | - | - |
| 11/17/2017 | 23.84 | - | - | - | - |
| 11/16/2017 | 23.95 | - | - | - | - |
| 11/15/2017 | 23.66 | - | - | - | - |
| 11/14/2017 | 23.81 | - | - | - | - |
| 11/13/2017 | 23.87 | - | - | - | - |
| 11/10/2017 | 23.79 | - | - | - | - |
| 11/09/2017 | 23.71 | - | - | - | - |
| 11/08/2017 | 23.93 | - | - | - | - |
| 11/07/2017 | 23.94 | - | - | - | - |
| 11/06/2017 | 24.01 | - | - | - | - |
| 11/03/2017 | 23.96 | - | - | - | - |
| 11/02/2017 | 23.88 | - | - | - | - |
| 11/01/2017 | 23.95 | - | - | - | - |
| 10/31/2017 | 24.00 | - | - | - | - |
| 10/30/2017 | 23.81 | - | - | - | - |
| 10/27/2017 | 23.80 | - | - | - | - |
| 10/26/2017 | 23.43 | - | - | - | - |
| 10/25/2017 | 23.49 | - | - | - | - |
| 10/24/2017 | 23.48 | - | - | - | - |
| 10/23/2017 | 23.41 | - | - | - | - |
| 10/20/2017 | 23.56 | - | - | - | - |
| 10/19/2017 | 23.41 | - | - | - | - |
| 10/18/2017 | 23.45 | - | - | - | - |
| 10/17/2017 | 23.49 | - | - | - | - |
| 10/16/2017 | 23.47 | - | - | - | - |
| 10/13/2017 | 23.35 | - | - | - | - |
| 10/12/2017 | 23.37 | - | - | - | - |
| 10/11/2017 | 23.36 | - | - | - | - |
| 10/10/2017 | 23.26 | - | - | - | - |
| 10/06/2017 | 23.30 | - | - | - | - |
| 10/05/2017 | 23.24 | - | - | - | - |
| 10/04/2017 | 23.02 | - | - | - | - |
| 10/03/2017 | 23.00 | - | - | - | - |
| 10/02/2017 | 22.88 | - | - | - | - |
| 09/29/2017 | 22.85 | - | - | - | - |
| 09/28/2017 | 22.65 | - | - | - | - |
| 09/27/2017 | 22.59 | - | - | - | - |
| 09/26/2017 | 22.27 | - | - | - | - |
| 09/25/2017 | 22.30 | - | - | - | - |
| 09/22/2017 | 22.66 | - | - | - | - |
| 09/21/2017 | 22.68 | - | - | - | - |
| 09/20/2017 | 22.74 | - | - | - | - |
| 09/19/2017 | 22.68 | - | - | - | - |
| 09/18/2017 | 22.67 | - | - | - | - |
| 09/15/2017 | 22.50 | - | - | - | - |
| 09/14/2017 | 22.45 | - | - | - | - |
| 09/13/2017 | 22.52 | - | - | - | - |
| 09/12/2017 | 22.52 | - | - | - | - |
| 09/11/2017 | 22.43 | - | - | - | - |
| 09/08/2017 | 22.19 | - | - | - | - |
| 09/07/2017 | 22.27 | - | - | - | - |
| 09/06/2017 | 22.24 | - | - | - | - |
| 09/05/2017 | 22.38 | - | - | - | - |
| 09/01/2017 | 22.50 | - | - | - | - |
| 08/31/2017 | 22.60 | - | - | - | - |
| 08/30/2017 | 22.56 | - | - | - | - |
| 08/29/2017 | 22.28 | - | - | - | - |
| 08/28/2017 | 22.22 | - | - | - | - |
| 08/25/2017 | 22.17 | - | - | - | - |
| 08/24/2017 | 22.28 | - | - | - | - |
| 08/23/2017 | 22.33 | - | - | - | - |
| 08/22/2017 | 22.38 | - | - | - | - |
| 08/21/2017 | 22.10 | - | - | - | - |
| 08/18/2017 | 22.08 | - | - | - | - |
| 08/17/2017 | 22.10 | - | - | - | - |
| 08/16/2017 | 22.35 | - | - | - | - |
| 08/15/2017 | 22.35 | - | - | - | - |
| 08/14/2017 | 22.40 | - | - | - | - |
| 08/11/2017 | 22.07 | - | - | - | - |
| 08/10/2017 | 22.07 | - | - | - | - |
| 08/09/2017 | 22.53 | - | - | - | - |
| 08/08/2017 | 22.57 | - | - | - | - |
| 08/04/2017 | 22.48 | - | - | - | - |
| 08/03/2017 | 22.37 | - | - | - | - |
| 08/02/2017 | 22.35 | - | - | - | - |
| 08/01/2017 | 22.39 | - | - | - | - |
| 07/31/2017 | 22.25 | - | - | - | - |
| 07/28/2017 | 22.36 | - | - | - | - |
| 07/27/2017 | 22.49 | - | - | - | - |
| 07/26/2017 | 22.52 | - | - | - | - |
| 07/25/2017 | 22.52 | - | - | - | - |
| 07/24/2017 | 22.56 | - | - | - | - |
| 07/21/2017 | 22.55 | - | - | - | - |
| 07/20/2017 | 22.58 | - | - | - | - |
| 07/19/2017 | 22.53 | - | - | - | - |
| 07/18/2017 | 22.49 | - | - | - | - |
| 07/17/2017 | 22.32 | - | - | - | - |
| 07/14/2017 | 22.33 | - | - | - | - |
| 07/13/2017 | 22.26 | - | - | - | - |
| 07/12/2017 | 22.24 | - | - | - | - |
| 07/11/2017 | 22.13 | - | - | - | - |
| 07/10/2017 | 22.02 | - | - | - | - |
| 07/07/2017 | 21.87 | - | - | - | - |
| 07/06/2017 | 21.74 | - | - | - | - |
| 07/05/2017 | 21.91 | - | - | - | - |
| 07/04/2017 | 21.64 | - | - | - | - |
| 06/30/2017 | 21.81 | - | - | - | - |
| 06/29/2017 | 21.92 | - | - | - | - |
| 06/28/2017 | 22.26 | - | - | - | - |
| 06/27/2017 | 22.07 | - | - | - | - |
| 06/26/2017 | 22.45 | - | - | - | - |
| 06/23/2017 | 22.59 | - | - | - | - |
| 06/22/2017 | 22.51 | - | - | - | - |
| 06/21/2017 | 22.60 | - | - | - | - |
| 06/20/2017 | 22.33 | - | - | - | - |
| 06/19/2017 | 22.38 | - | - | - | - |
| 06/16/2017 | 22.02 | - | - | - | - |
| 06/15/2017 | 22.04 | - | - | - | - |
| 06/14/2017 | 22.09 | - | - | - | - |
| 06/13/2017 | 22.09 | - | - | - | - |
| 06/12/2017 | 22.04 | - | - | - | - |
| 06/09/2017 | 22.32 | - | - | - | - |
| 06/08/2017 | 22.82 | - | - | - | - |
| 06/07/2017 | 22.59 | - | - | - | - |
| 06/06/2017 | 22.42 | - | - | - | - |
| 06/05/2017 | 22.52 | - | - | - | - |
| 06/02/2017 | 22.52 | - | - | - | - |
| 06/01/2017 | 22.41 | - | - | - | - |
| 05/31/2017 | 22.24 | - | - | - | - |
| 05/30/2017 | 22.27 | - | - | - | - |
| 05/29/2017 | 22.28 | - | - | - | - |
| 05/26/2017 | 22.30 | - | - | - | - |
| 05/25/2017 | 22.33 | - | - | - | - |
| 05/24/2017 | 22.15 | - | - | - | - |
| 05/23/2017 | 22.07 | - | - | - | - |
| 05/19/2017 | 21.88 | - | - | - | - |
| 05/18/2017 | 21.83 | - | - | - | - |
| 05/17/2017 | 21.61 | - | - | - | - |
| 05/16/2017 | 22.08 | - | - | - | - |
| 05/15/2017 | 22.06 | - | - | - | - |
| 05/12/2017 | 22.05 | - | - | - | - |
| 05/11/2017 | 22.02 | - | - | - | - |
| 05/10/2017 | 21.94 | - | - | - | - |
| 05/09/2017 | 21.86 | - | - | - | - |
| 05/08/2017 | 21.77 | - | - | - | - |
| 05/05/2017 | 21.74 | - | - | - | - |
| 05/04/2017 | 21.82 | - | - | - | - |
| 05/03/2017 | 21.76 | - | - | - | - |
| 05/02/2017 | 21.85 | - | - | - | - |
| 05/01/2017 | 21.73 | - | - | - | - |
| 04/28/2017 | 21.59 | - | - | - | - |
| 04/27/2017 | 21.51 | - | - | - | - |
| 04/26/2017 | 21.37 | - | - | - | - |
| 04/25/2017 | 21.34 | - | - | - | - |
| 04/24/2017 | 21.15 | - | - | - | - |
| 04/21/2017 | 20.92 | - | - | - | - |
| 04/20/2017 | 20.94 | - | - | - | - |
| 04/19/2017 | 20.78 | - | - | - | - |
| 04/18/2017 | 20.69 | - | - | - | - |
| 04/17/2017 | 20.65 | - | - | - | - |
| 04/13/2017 | 20.50 | - | - | - | - |
| 04/12/2017 | 20.53 | - | - | - | - |
| 04/11/2017 | 20.62 | - | - | - | - |
| 04/10/2017 | 20.68 | - | - | - | - |
| 04/07/2017 | 20.73 | - | - | - | - |
| 04/06/2017 | 20.71 | - | - | - | - |
| 04/05/2017 | 20.70 | - | - | - | - |
| 04/04/2017 | 20.69 | - | - | - | - |
| 04/03/2017 | 20.70 | - | - | - | - |
| 03/31/2017 | 20.59 | - | - | - | - |
| 03/30/2017 | 20.67 | - | - | - | - |
| 03/29/2017 | 20.64 | - | - | - | - |
| 03/28/2017 | 20.69 | - | - | - | - |
| 03/27/2017 | 20.55 | - | - | - | - |
| 03/24/2017 | 20.54 | - | - | - | - |
| 03/23/2017 | 20.49 | - | - | - | - |
| 03/22/2017 | 20.48 | - | - | - | - |
| 03/21/2017 | 20.42 | - | - | - | - |
| 03/20/2017 | 20.71 | - | - | - | - |
| 03/17/2017 | 20.71 | - | - | - | - |
| 03/16/2017 | 20.70 | - | - | - | - |
| 03/15/2017 | 20.62 | - | - | - | - |
| 03/14/2017 | 20.77 | - | - | - | - |
| 03/13/2017 | 20.78 | - | - | - | - |
| 03/10/2017 | 20.74 | - | - | - | - |
| 03/09/2017 | 20.76 | - | - | - | - |
| 03/08/2017 | 20.68 | - | - | - | - |
| 03/07/2017 | 20.51 | - | - | - | - |
| 03/06/2017 | 20.50 | - | - | - | - |
| 03/03/2017 | 20.48 | - | - | - | - |
| 03/02/2017 | 20.48 | - | - | - | - |
| 03/01/2017 | 20.49 | - | - | - | - |
| 02/28/2017 | 20.13 | - | - | - | - |
| 02/27/2017 | 19.96 | - | - | - | - |
| 02/24/2017 | 19.86 | - | - | - | - |
| 02/23/2017 | 19.84 | - | - | - | - |
| 02/22/2017 | 19.94 | - | - | - | - |
| 02/21/2017 | 19.89 | - | - | - | - |
| 02/17/2017 | 19.72 | - | - | - | - |
| 02/16/2017 | 19.69 | - | - | - | - |
| 02/15/2017 | 19.69 | - | - | - | - |
| 02/14/2017 | 19.69 | - | - | - | - |
| 02/13/2017 | 19.64 | - | - | - | - |
| 02/10/2017 | 19.63 | - | - | - | - |
| 02/09/2017 | 19.57 | - | - | - | - |
| 02/08/2017 | 19.50 | - | - | - | - |
| 02/07/2017 | 19.49 | - | - | - | - |
| 02/06/2017 | 19.31 | - | - | - | - |
| 02/03/2017 | 19.28 | - | - | - | - |
| 02/02/2017 | 19.20 | - | - | - | - |
| 02/01/2017 | 19.19 | - | - | - | - |
| 01/31/2017 | 19.12 | - | - | - | - |
| 01/30/2017 | 19.30 | - | - | - | - |
| 01/27/2017 | 19.41 | - | - | - | - |
| 01/26/2017 | 19.35 | - | - | - | - |
| 01/25/2017 | 19.29 | - | - | - | - |
| 01/24/2017 | 19.27 | - | - | - | - |
| 01/23/2017 | 19.32 | - | - | - | - |
| 01/20/2017 | 19.35 | - | - | - | - |
| 01/19/2017 | 19.28 | - | - | - | - |
| 01/18/2017 | 19.26 | - | - | - | - |
| 01/17/2017 | 18.94 | - | - | - | - |
| 01/16/2017 | 19.21 | - | - | - | - |
| 01/13/2017 | 19.13 | - | - | - | - |
| 01/12/2017 | 19.07 | - | - | - | - |
| 01/11/2017 | 19.16 | - | - | - | - |
| 01/10/2017 | 19.13 | - | - | - | - |
| 01/09/2017 | 19.12 | - | - | - | - |
| 01/06/2017 | 19.09 | - | - | - | - |
| 01/05/2017 | 18.99 | - | - | - | - |
| 01/04/2017 | 18.98 | - | - | - | - |
| 01/03/2017 | 19.00 | - | - | - | - |
| 12/30/2016 | 18.81 | - | - | - | - |
| 12/29/2016 | 19.02 | - | - | - | - |
| 12/28/2016 | 19.10 | - | - | - | - |
| 12/23/2016 | 19.13 | 0.01 | 0.05 | - | 0.05 |
| 12/22/2016 | 19.12 | - | - | - | - |
| 12/21/2016 | 19.09 | - | - | - | - |
| 12/20/2016 | 19.10 | - | - | - | - |
| 12/19/2016 | 19.08 | - | - | - | - |
| 12/16/2016 | 18.99 | - | - | - | - |
| 12/15/2016 | 19.05 | - | - | - | - |
| 12/14/2016 | 19.00 | - | - | - | - |
| 12/13/2016 | 18.88 | - | - | - | - |
| 12/12/2016 | 18.77 | - | - | - | - |
| 12/09/2016 | 18.91 | - | - | - | - |
| 12/08/2016 | 18.87 | - | - | - | - |
| 12/07/2016 | 18.89 | - | - | - | - |
| 12/06/2016 | 18.76 | - | - | - | - |
| 12/05/2016 | 18.73 | - | - | - | - |
| 12/02/2016 | 18.61 | - | - | - | - |
| 12/01/2016 | 18.67 | - | - | - | - |
| 11/30/2016 | 19.04 | - | - | - | - |
| 11/29/2016 | 19.27 | - | - | - | - |
| 11/28/2016 | 19.15 | - | - | - | - |
| 11/25/2016 | 19.40 | - | - | - | - |
| 11/24/2016 | 19.32 | - | - | - | - |
| 11/23/2016 | 19.32 | - | - | - | - |
| 11/22/2016 | 19.32 | - | - | - | - |
| 11/21/2016 | 19.28 | - | - | - | - |
| 11/18/2016 | 19.25 | - | - | - | - |
| 11/17/2016 | 19.26 | - | - | - | - |
| 11/16/2016 | 18.97 | - | - | - | - |
| 11/15/2016 | 18.95 | - | - | - | - |
| 11/14/2016 | 18.96 | - | - | - | - |
| 11/11/2016 | 19.19 | - | - | - | - |
| 11/10/2016 | 19.21 | - | - | - | - |
| 11/09/2016 | 19.29 | - | - | - | - |
| 11/08/2016 | 19.36 | - | - | - | - |
| 11/07/2016 | 19.23 | - | - | - | - |
| 11/04/2016 | 18.88 | - | - | - | - |
| 11/03/2016 | 18.88 | - | - | - | - |
| 11/02/2016 | 19.05 | - | - | - | - |
| 11/01/2016 | 19.16 | - | - | - | - |
| 10/31/2016 | 19.31 | - | - | - | - |
| 10/28/2016 | 19.37 | - | - | - | - |
| 10/27/2016 | 19.47 | - | - | - | - |
| 10/26/2016 | 19.54 | - | - | - | - |
| 10/25/2016 | 19.71 | - | - | - | - |
| 10/24/2016 | 19.94 | - | - | - | - |
| 10/21/2016 | 19.81 | - | - | - | - |
| 10/20/2016 | 19.69 | - | - | - | - |
| 10/19/2016 | 19.66 | - | - | - | - |
| 10/18/2016 | 19.57 | - | - | - | - |
| 10/17/2016 | 19.40 | - | - | - | - |
| 10/14/2016 | 19.50 | - | - | - | - |
| 10/13/2016 | 19.49 | - | - | - | - |
| 10/12/2016 | 19.61 | - | - | - | - |
| 10/11/2016 | 19.64 | - | - | - | - |
| 10/07/2016 | 19.77 | - | - | - | - |
| 10/06/2016 | 19.83 | - | - | - | - |
| 10/05/2016 | 19.78 | - | - | - | - |
| 10/04/2016 | 19.83 | - | - | - | - |
| 10/03/2016 | 19.88 | - | - | - | - |
| 09/30/2016 | 19.89 | - | - | - | - |
| 09/29/2016 | 19.78 | - | - | - | - |
| 09/28/2016 | 19.95 | - | - | - | - |
| 09/27/2016 | 19.95 | - | - | - | - |
| 09/26/2016 | 19.77 | - | - | - | - |
| 09/23/2016 | 19.91 | - | - | - | - |
| 09/22/2016 | 20.02 | - | - | - | - |
| 09/21/2016 | 19.85 | - | - | - | - |
| 09/20/2016 | 19.63 | - | - | - | - |
| 09/19/2016 | 19.66 | - | - | - | - |
| 09/16/2016 | 19.74 | - | - | - | - |
| 09/15/2016 | 19.77 | - | - | - | - |
| 09/14/2016 | 19.58 | - | - | - | - |
| 09/13/2016 | 19.50 | - | - | - | - |
| 09/12/2016 | 19.74 | - | - | - | - |
| 09/09/2016 | 19.50 | - | - | - | - |
| 09/08/2016 | 19.91 | - | - | - | - |
| 09/07/2016 | 20.02 | - | - | - | - |
| 09/06/2016 | 19.97 | - | - | - | - |
| 09/02/2016 | 19.82 | - | - | - | - |
| 09/01/2016 | 19.78 | - | - | - | - |
| 08/31/2016 | 19.77 | - | - | - | - |
| 08/30/2016 | 19.81 | - | - | - | - |
| 08/29/2016 | 19.84 | - | - | - | - |
| 08/26/2016 | 19.80 | - | - | - | - |
| 08/25/2016 | 19.76 | - | - | - | - |
| 08/24/2016 | 19.87 | - | - | - | - |
| 08/23/2016 | 20.00 | - | - | - | - |
| 08/22/2016 | 19.94 | - | - | - | - |
| 08/19/2016 | 19.91 | - | - | - | - |
| 08/18/2016 | 19.90 | - | - | - | - |
| 08/17/2016 | 19.93 | - | - | - | - |
| 08/16/2016 | 19.87 | - | - | - | - |
| 08/15/2016 | 20.00 | - | - | - | - |
| 08/12/2016 | 20.02 | - | - | - | - |
| 08/11/2016 | 19.96 | - | - | - | - |
| 08/10/2016 | 19.83 | - | - | - | - |
| 08/09/2016 | 19.81 | - | - | - | - |
| 08/08/2016 | 19.83 | - | - | - | - |
| 08/05/2016 | 19.91 | - | - | - | - |
| 08/04/2016 | 19.74 | - | - | - | - |
| 08/03/2016 | 19.71 | - | - | - | - |
| 08/02/2016 | 19.66 | - | - | - | - |
| 07/29/2016 | 19.77 | - | - | - | - |
| 07/28/2016 | 19.78 | - | - | - | - |
| 07/27/2016 | 19.73 | - | - | - | - |
| 07/26/2016 | 19.76 | - | - | - | - |
| 07/25/2016 | 19.81 | - | - | - | - |
| 07/22/2016 | 19.83 | - | - | - | - |
| 07/21/2016 | 19.68 | - | - | - | - |
| 07/20/2016 | 19.84 | - | - | - | - |
| 07/19/2016 | 19.69 | - | - | - | - |
| 07/18/2016 | 19.66 | - | - | - | - |
| 07/15/2016 | 19.57 | - | - | - | - |
| 07/14/2016 | 19.65 | - | - | - | - |
| 07/13/2016 | 19.58 | - | - | - | - |
| 07/12/2016 | 19.67 | - | - | - | - |
| 07/11/2016 | 19.63 | - | - | - | - |
| 07/08/2016 | 19.54 | - | - | - | - |
| 07/07/2016 | 19.30 | - | - | - | - |
| 07/06/2016 | 19.32 | - | - | - | - |
| 07/05/2016 | 19.20 | - | - | - | - |
| 07/04/2016 | 19.17 | - | - | - | - |
| 06/30/2016 | 19.16 | - | - | - | - |
| 06/29/2016 | 19.14 | - | - | - | - |
| 06/28/2016 | 18.87 | - | - | - | - |
| 06/27/2016 | 18.55 | - | - | - | - |
| 06/24/2016 | 18.84 | - | - | - | - |
| 06/23/2016 | 19.41 | - | - | - | - |
| 06/22/2016 | 19.19 | - | - | - | - |
| 06/21/2016 | 19.22 | - | - | - | - |
| 06/20/2016 | 19.21 | - | - | - | - |
| 06/17/2016 | 19.10 | - | - | - | - |
| 06/16/2016 | 19.33 | - | - | - | - |
| 06/15/2016 | 19.30 | - | - | - | - |
| 06/14/2016 | 19.29 | - | - | - | - |
| 06/13/2016 | 19.27 | - | - | - | - |
| 06/10/2016 | 19.47 | - | - | - | - |
| 06/09/2016 | 19.67 | - | - | - | - |
| 06/08/2016 | 19.74 | - | - | - | - |
| 06/07/2016 | 19.72 | - | - | - | - |
| 06/06/2016 | 19.77 | - | - | - | - |
| 06/03/2016 | 19.69 | - | - | - | - |
| 06/02/2016 | 19.89 | - | - | - | - |
| 06/01/2016 | 19.77 | - | - | - | - |
| 05/31/2016 | 19.85 | - | - | - | - |
| 05/30/2016 | 19.82 | - | - | - | - |
| 05/27/2016 | 19.81 | - | - | - | - |
| 05/26/2016 | 19.68 | - | - | - | - |
| 05/25/2016 | 19.55 | - | - | - | - |
| 05/24/2016 | 19.67 | - | - | - | - |
| 05/20/2016 | 19.39 | - | - | - | - |
| 05/19/2016 | 19.28 | - | - | - | - |
| 05/18/2016 | 19.29 | - | - | - | - |
| 05/17/2016 | 19.25 | - | - | - | - |
| 05/16/2016 | 19.45 | - | - | - | - |
| 05/13/2016 | 19.32 | - | - | - | - |
| 05/12/2016 | 19.43 | - | - | - | - |
| 05/11/2016 | 19.39 | - | - | - | - |
| 05/10/2016 | 19.55 | - | - | - | - |
| 05/09/2016 | 19.39 | - | - | - | - |
| 05/06/2016 | 19.24 | - | - | - | - |
| 05/05/2016 | 19.13 | - | - | - | - |
| 05/04/2016 | 19.08 | - | - | - | - |
| 05/03/2016 | 19.19 | - | - | - | - |
| 05/02/2016 | 19.30 | - | - | - | - |
| 04/29/2016 | 19.09 | - | - | - | - |
| 04/28/2016 | 19.08 | - | - | - | - |
| 04/27/2016 | 19.23 | - | - | - | - |
| 04/26/2016 | 19.41 | - | - | - | - |
| 04/25/2016 | 19.50 | - | - | - | - |
| 04/22/2016 | 19.53 | - | - | - | - |
| 04/21/2016 | 19.78 | - | - | - | - |
| 04/20/2016 | 19.75 | - | - | - | - |
| 04/19/2016 | 19.72 | - | - | - | - |
| 04/18/2016 | 19.84 | - | - | - | - |
| 04/15/2016 | 19.77 | - | - | - | - |
| 04/14/2016 | 19.71 | - | - | - | - |
| 04/13/2016 | 19.63 | - | - | - | - |
| 04/12/2016 | 19.35 | - | - | - | - |
| 04/11/2016 | 19.32 | - | - | - | - |
| 04/08/2016 | 19.53 | - | - | - | - |
| 04/07/2016 | 19.70 | - | - | - | - |
| 04/06/2016 | 19.82 | - | - | - | - |
| 04/05/2016 | 19.62 | - | - | - | - |
| 04/04/2016 | 19.68 | - | - | - | - |
| 04/01/2016 | 19.77 | - | - | - | - |
| 03/31/2016 | 19.57 | - | - | - | - |
| 03/30/2016 | 19.57 | - | - | - | - |
| 03/29/2016 | 19.54 | - | - | - | - |
| 03/28/2016 | 19.43 | - | - | - | - |
| 03/24/2016 | 19.45 | - | - | - | - |
| 03/23/2016 | 19.40 | - | - | - | - |
| 03/22/2016 | 19.37 | - | - | - | - |
| 03/21/2016 | 19.34 | - | - | - | - |
| 03/18/2016 | 19.24 | - | - | - | - |
| 03/17/2016 | 19.16 | - | - | - | - |
| 03/16/2016 | 19.38 | - | - | - | - |
| 03/15/2016 | 19.48 | - | - | - | - |
| 03/14/2016 | 19.46 | - | - | - | - |
| 03/11/2016 | 19.37 | - | - | - | - |
| 03/10/2016 | 19.14 | - | - | - | - |
| 03/09/2016 | 19.03 | - | - | - | - |
| 03/08/2016 | 19.16 | - | - | - | - |
| 03/07/2016 | 19.22 | - | - | - | - |
| 03/04/2016 | 19.40 | - | - | - | - |
| 03/03/2016 | 19.48 | - | - | - | - |
| 03/02/2016 | 19.64 | - | - | - | - |
| 03/01/2016 | 19.61 | - | - | - | - |
| 02/29/2016 | 19.25 | - | - | - | - |
| 02/26/2016 | 19.42 | - | - | - | - |
| 02/25/2016 | 19.42 | - | - | - | - |
| 02/24/2016 | 19.29 | - | - | - | - |
| 02/23/2016 | 19.32 | - | - | - | - |
| 02/22/2016 | 19.47 | - | - | - | - |
| 02/19/2016 | 19.15 | - | - | - | - |
| 02/18/2016 | 19.01 | - | - | - | - |
| 02/17/2016 | 19.23 | - | - | - | - |
| 02/16/2016 | 18.95 | - | - | - | - |
| 02/12/2016 | 18.56 | - | - | - | - |
| 02/11/2016 | 18.31 | - | - | - | - |
| 02/10/2016 | 18.46 | - | - | - | - |
| 02/09/2016 | 18.24 | - | - | - | - |
| 02/08/2016 | 18.18 | - | - | - | - |
| 02/05/2016 | 18.68 | - | - | - | - |
| 02/04/2016 | 19.33 | - | - | - | - |
| 02/03/2016 | 19.47 | - | - | - | - |
| 02/02/2016 | 19.77 | - | - | - | - |
| 02/01/2016 | 20.01 | - | - | - | - |
| 01/29/2016 | 19.91 | - | - | - | - |
| 01/28/2016 | 19.64 | - | - | - | - |
| 01/27/2016 | 19.48 | - | - | - | - |
| 01/26/2016 | 19.82 | - | - | - | - |
| 01/25/2016 | 19.97 | - | - | - | - |
| 01/22/2016 | 20.06 | - | - | - | - |
| 01/21/2016 | 19.88 | - | - | - | - |
| 01/20/2016 | 20.14 | - | - | - | - |
| 01/19/2016 | 20.30 | - | - | - | - |
| 01/18/2016 | 20.27 | - | - | - | - |
| 01/15/2016 | 20.22 | - | - | - | - |
| 01/14/2016 | 20.32 | - | - | - | - |
| 01/13/2016 | 19.92 | - | - | - | - |
| 01/12/2016 | 20.41 | - | - | - | - |
| 01/11/2016 | 20.07 | - | - | - | - |
| 01/08/2016 | 20.00 | - | - | - | - |
| 01/07/2016 | 20.13 | - | - | - | - |
| 01/06/2016 | 20.74 | - | - | - | - |
| 01/05/2016 | 20.80 | - | - | - | - |
| 01/04/2016 | 20.70 | - | - | - | - |
| 12/31/2015 | 21.02 | - | - | - | - |
| 12/30/2015 | 21.32 | - | - | - | - |
| 12/29/2015 | 21.41 | - | - | - | - |
| 12/24/2015 | 21.16 | - | - | - | - |
| 12/23/2015 | 21.26 | - | - | - | - |
| 12/22/2015 | 21.24 | - | - | - | - |
| 12/21/2015 | 21.17 | - | - | - | - |
| 12/18/2015 | 21.06 | 0.06 | 1.56 | - | 1.62 |
| 12/17/2015 | 23.12 | - | - | - | - |
| 12/16/2015 | 23.12 | - | - | - | - |
| 12/15/2015 | 22.69 | - | - | - | - |
| 12/14/2015 | 22.42 | - | - | - | - |
| 12/11/2015 | 22.25 | - | - | - | - |
| 12/10/2015 | 22.62 | - | - | - | - |
| 12/09/2015 | 22.41 | - | - | - | - |
| 12/08/2015 | 22.75 | - | - | - | - |
| 12/07/2015 | 22.61 | - | - | - | - |
| 12/04/2015 | 22.55 | - | - | - | - |
| 12/03/2015 | 21.97 | - | - | - | - |
| 12/02/2015 | 22.42 | - | - | - | - |
| 12/01/2015 | 22.59 | - | - | - | - |
| 11/30/2015 | 22.28 | - | - | - | - |
| 11/27/2015 | 22.48 | - | - | - | - |
| 11/26/2015 | 22.37 | - | - | - | - |
| 11/25/2015 | 22.37 | - | - | - | - |
| 11/24/2015 | 22.30 | - | - | - | - |
| 11/23/2015 | 22.41 | - | - | - | - |
| 11/20/2015 | 22.35 | - | - | - | - |
| 11/19/2015 | 22.13 | - | - | - | - |
| 11/18/2015 | 22.23 | - | - | - | - |
| 11/17/2015 | 21.80 | - | - | - | - |
| 11/16/2015 | 21.72 | - | - | - | - |
| 11/13/2015 | 21.50 | - | - | - | - |
| 11/12/2015 | 21.82 | - | - | - | - |
| 11/11/2015 | 22.03 | - | - | - | - |
| 11/10/2015 | 22.14 | - | - | - | - |
| 11/09/2015 | 22.07 | - | - | - | - |
| 11/06/2015 | 22.27 | - | - | - | - |
| 11/05/2015 | 22.09 | - | - | - | - |
| 11/04/2015 | 21.98 | - | - | - | - |
| 11/03/2015 | 21.80 | - | - | - | - |
| 11/02/2015 | 21.83 | - | - | - | - |
| 10/30/2015 | 21.63 | - | - | - | - |
| 10/29/2015 | 21.94 | - | - | - | - |
| 10/28/2015 | 21.93 | - | - | - | - |
| 10/27/2015 | 21.82 | - | - | - | - |
| 10/26/2015 | 21.57 | - | - | - | - |
| 10/23/2015 | 21.49 | - | - | - | - |
| 10/22/2015 | 21.01 | - | - | - | - |
| 10/21/2015 | 20.89 | - | - | - | - |
| 10/20/2015 | 20.82 | - | - | - | - |
| 10/19/2015 | 21.03 | - | - | - | - |
| 10/16/2015 | 20.73 | - | - | - | - |
| 10/15/2015 | 20.49 | - | - | - | - |
| 10/14/2015 | 20.33 | - | - | - | - |
| 10/13/2015 | 20.65 | - | - | - | - |
| 10/09/2015 | 20.44 | - | - | - | - |
| 10/08/2015 | 20.41 | - | - | - | - |
| 10/07/2015 | 20.39 | - | - | - | - |
| 10/06/2015 | 20.27 | - | - | - | - |
| 10/05/2015 | 20.71 | - | - | - | - |
| 10/02/2015 | 20.60 | - | - | - | - |
| 10/01/2015 | 20.45 | - | - | - | - |
| 09/30/2015 | 20.45 | - | - | - | - |
| 09/29/2015 | 20.07 | - | - | - | - |
| 09/28/2015 | 20.10 | - | - | - | - |
| 09/25/2015 | 20.80 | - | - | - | - |
| 09/24/2015 | 20.98 | - | - | - | - |
| 09/23/2015 | 21.19 | - | - | - | - |
| 09/22/2015 | 21.09 | - | - | - | - |
| 09/21/2015 | 21.38 | - | - | - | - |
| 09/18/2015 | 21.35 | - | - | - | - |
| 09/17/2015 | 21.60 | - | - | - | - |
| 09/16/2015 | 21.57 | - | - | - | - |
| 09/15/2015 | 21.58 | - | - | - | - |
| 09/14/2015 | 21.33 | - | - | - | - |
| 09/11/2015 | 21.44 | - | - | - | - |
| 09/10/2015 | 21.22 | - | - | - | - |
| 09/09/2015 | 21.11 | - | - | - | - |
| 09/08/2015 | 21.24 | - | - | - | - |
| 09/04/2015 | 20.78 | - | - | - | - |
| 09/03/2015 | 20.87 | - | - | - | - |
| 09/02/2015 | 21.06 | - | - | - | - |
| 09/01/2015 | 20.57 | - | - | - | - |
| 08/31/2015 | 21.09 | - | - | - | - |
| 08/28/2015 | 21.56 | - | - | - | - |
| 08/27/2015 | 21.57 | - | - | - | - |
| 08/26/2015 | 21.28 | - | - | - | - |
| 08/25/2015 | 20.44 | - | - | - | - |
| 08/24/2015 | 20.38 | - | - | - | - |
| 08/21/2015 | 20.97 | - | - | - | - |
| 08/20/2015 | 21.52 | - | - | - | - |
| 08/19/2015 | 22.30 | - | - | - | - |
| 08/18/2015 | 22.33 | - | - | - | - |
| 08/17/2015 | 22.43 | - | - | - | - |
| 08/14/2015 | 22.27 | - | - | - | - |
| 08/13/2015 | 22.16 | - | - | - | - |
| 08/12/2015 | 22.01 | - | - | - | - |
| 08/11/2015 | 22.32 | - | - | - | - |
| 08/10/2015 | 22.36 | - | - | - | - |
| 08/07/2015 | 22.40 | - | - | - | - |
| 08/06/2015 | 22.39 | - | - | - | - |
| 08/05/2015 | 22.90 | - | - | - | - |
| 08/04/2015 | 22.82 | - | - | - | - |
| 07/31/2015 | 22.71 | - | - | - | - |
| 07/30/2015 | 22.69 | - | - | - | - |
| 07/29/2015 | 22.59 | - | - | - | - |
| 07/28/2015 | 22.43 | - | - | - | - |
| 07/27/2015 | 22.36 | - | - | - | - |
| 07/24/2015 | 22.56 | - | - | - | - |
| 07/23/2015 | 22.79 | - | - | - | - |
| 07/22/2015 | 22.90 | - | - | - | - |
| 07/21/2015 | 22.83 | - | - | - | - |
| 07/20/2015 | 23.03 | - | - | - | - |
| 07/17/2015 | 22.83 | - | - | - | - |
| 07/16/2015 | 22.68 | - | - | - | - |
| 07/15/2015 | 22.59 | - | - | - | - |
| 07/14/2015 | 22.22 | - | - | - | - |
| 07/13/2015 | 22.09 | - | - | - | - |
| 07/10/2015 | 21.71 | - | - | - | - |
| 07/09/2015 | 21.44 | - | - | - | - |
| 07/08/2015 | 21.40 | - | - | - | - |
| 07/07/2015 | 21.77 | - | - | - | - |
| 07/06/2015 | 21.63 | - | - | - | - |
| 07/03/2015 | 21.50 | - | - | - | - |
| 07/02/2015 | 21.48 | - | - | - | - |
| 06/30/2015 | 21.12 | - | - | - | - |
| 06/29/2015 | 20.83 | - | - | - | - |
| 06/26/2015 | 21.20 | - | - | - | - |
| 06/25/2015 | 21.19 | - | - | - | - |
| 06/24/2015 | 21.25 | - | - | - | - |
| 06/23/2015 | 21.30 | - | - | - | - |
| 06/22/2015 | 21.19 | - | - | - | - |
| 06/19/2015 | 20.91 | - | - | - | - |
| 06/18/2015 | 20.92 | - | - | - | - |
| 06/17/2015 | 20.71 | - | - | - | - |
| 06/16/2015 | 20.75 | - | - | - | - |
| 06/15/2015 | 20.68 | - | - | - | - |
| 06/12/2015 | 20.73 | - | - | - | - |
| 06/11/2015 | 20.82 | - | - | - | - |
| 06/10/2015 | 20.74 | - | - | - | - |
| 06/09/2015 | 20.59 | - | - | - | - |
| 06/08/2015 | 20.70 | - | - | - | - |
| 06/05/2015 | 20.96 | - | - | - | - |
| 06/04/2015 | 21.04 | - | - | - | - |
| 06/03/2015 | 21.12 | - | - | - | - |
| 06/02/2015 | 20.91 | - | - | - | - |
| 06/01/2015 | 21.20 | - | - | - | - |
| 05/29/2015 | 20.96 | - | - | - | - |
| 05/28/2015 | 21.13 | - | - | - | - |
| 05/27/2015 | 21.21 | - | - | - | - |
| 05/26/2015 | 20.88 | - | - | - | - |
| 05/25/2015 | 20.90 | - | - | - | - |
| 05/22/2015 | 20.90 | - | - | - | - |
| 05/21/2015 | 20.75 | - | - | - | - |
| 05/20/2015 | 20.66 | - | - | - | - |
| 05/19/2015 | 20.75 | - | - | - | - |
| 05/15/2015 | 20.30 | - | - | - | - |
| 05/14/2015 | 20.24 | - | - | - | - |
| 05/13/2015 | 19.94 | - | - | - | - |
| 05/12/2015 | 20.06 | - | - | - | - |
| 05/11/2015 | 20.30 | - | - | - | - |
| 05/08/2015 | 20.31 | - | - | - | - |
| 05/07/2015 | 20.08 | - | - | - | - |
| 05/06/2015 | 19.79 | - | - | - | - |
| 05/05/2015 | 19.84 | - | - | - | - |
| 05/04/2015 | 20.15 | - | - | - | - |
| 05/01/2015 | 20.26 | - | - | - | - |
| 04/30/2015 | 19.93 | - | - | - | - |
| 04/29/2015 | 20.24 | - | - | - | - |
| 04/28/2015 | 20.36 | - | - | - | - |
| 04/27/2015 | 20.59 | - | - | - | - |
| 04/24/2015 | 20.87 | - | - | - | - |
| 04/23/2015 | 20.88 | - | - | - | - |
| 04/22/2015 | 20.93 | - | - | - | - |
| 04/21/2015 | 20.86 | - | - | - | - |
| 04/20/2015 | 20.72 | - | - | - | - |
| 04/17/2015 | 20.54 | - | - | - | - |
| 04/16/2015 | 20.71 | - | - | - | - |
| 04/15/2015 | 21.01 | - | - | - | - |
| 04/14/2015 | 21.29 | - | - | - | - |
| 04/13/2015 | 21.45 | - | - | - | - |
| 04/10/2015 | 21.51 | - | - | - | - |
| 04/09/2015 | 21.47 | - | - | - | - |
| 04/08/2015 | 21.31 | - | - | - | - |
| 04/07/2015 | 21.02 | - | - | - | - |
| 04/06/2015 | 20.96 | - | - | - | - |
| 04/02/2015 | 21.05 | - | - | - | - |
| 04/01/2015 | 21.09 | - | - | - | - |
| 03/31/2015 | 21.26 | - | - | - | - |
| 03/30/2015 | 21.58 | - | - | - | - |
| 03/27/2015 | 21.29 | - | - | - | - |
| 03/26/2015 | 20.98 | - | - | - | - |
| 03/25/2015 | 21.09 | - | - | - | - |
| 03/24/2015 | 21.54 | - | - | - | - |
| 03/23/2015 | 21.66 | - | - | - | - |
| 03/20/2015 | 21.95 | - | - | - | - |
| 03/19/2015 | 21.93 | - | - | - | - |
| 03/18/2015 | 21.60 | - | - | - | - |
| 03/17/2015 | 21.79 | - | - | - | - |
| 03/16/2015 | 21.80 | - | - | - | - |
| 03/13/2015 | 21.48 | - | - | - | - |
| 03/12/2015 | 21.46 | - | - | - | - |
| 03/11/2015 | 21.27 | - | - | - | - |
| 03/10/2015 | 21.18 | - | - | - | - |
| 03/09/2015 | 21.37 | - | - | - | - |
| 03/06/2015 | 21.41 | - | - | - | - |
| 03/05/2015 | 21.49 | - | - | - | - |
| 03/04/2015 | 21.25 | - | - | - | - |
| 03/03/2015 | 21.30 | - | - | - | - |
| 03/02/2015 | 21.52 | - | - | - | - |
| 02/27/2015 | 21.36 | - | - | - | - |
| 02/26/2015 | 21.52 | - | - | - | - |
| 02/25/2015 | 21.38 | - | - | - | - |
| 02/24/2015 | 21.44 | - | - | - | - |
| 02/23/2015 | 21.64 | - | - | - | - |
| 02/20/2015 | 21.58 | - | - | - | - |
| 02/19/2015 | 21.35 | - | - | - | - |
| 02/18/2015 | 21.13 | - | - | - | - |
| 02/17/2015 | 21.03 | - | - | - | - |
| 02/13/2015 | 21.07 | - | - | - | - |
| 02/12/2015 | 21.06 | - | - | - | - |
| 02/11/2015 | 21.22 | - | - | - | - |
| 02/10/2015 | 21.08 | - | - | - | - |
| 02/09/2015 | 20.60 | - | - | - | - |
| 02/06/2015 | 20.80 | - | - | - | - |
| 02/05/2015 | 20.75 | - | - | - | - |
| 02/04/2015 | 20.73 | - | - | - | - |
| 02/03/2015 | 20.54 | - | - | - | - |
| 02/02/2015 | 20.59 | - | - | - | - |
| 01/30/2015 | 20.63 | - | - | - | - |
| 01/29/2015 | 20.65 | - | - | - | - |
| 01/28/2015 | 20.33 | - | - | - | - |
| 01/27/2015 | 20.40 | - | - | - | - |
| 01/26/2015 | 20.73 | - | - | - | - |
| 01/23/2015 | 20.51 | - | - | - | - |
| 01/22/2015 | 20.47 | - | - | - | - |
| 01/21/2015 | 20.16 | - | - | - | - |
| 01/20/2015 | 19.67 | - | - | - | - |
| 01/19/2015 | 19.29 | - | - | - | - |
| 01/16/2015 | 19.32 | - | - | - | - |
| 01/15/2015 | 19.12 | - | - | - | - |
| 01/14/2015 | 19.29 | - | - | - | - |
| 01/13/2015 | 19.47 | - | - | - | - |
| 01/12/2015 | 19.48 | - | - | - | - |
| 01/09/2015 | 19.44 | - | - | - | - |
| 01/08/2015 | 19.56 | - | - | - | - |
| 01/07/2015 | 19.17 | - | - | - | - |
| 01/06/2015 | 18.89 | - | - | - | - |
| 01/05/2015 | 18.93 | - | - | - | - |
| 01/02/2015 | 19.35 | - | - | - | - |
| 12/31/2014 | 19.12 | - | - | - | - |
| 12/30/2014 | 19.31 | - | - | - | - |
| 12/29/2014 | 19.49 | - | - | - | - |
| 12/24/2014 | 19.33 | - | - | - | - |
| 12/23/2014 | 19.30 | - | - | - | - |
| 12/22/2014 | 19.39 | - | - | - | - |
| 12/19/2014 | 19.49 | - | 1.01 | - | 1.01 |
| 12/18/2014 | 20.37 | - | - | - | - |
| 12/17/2014 | 19.99 | - | - | - | - |
| 12/16/2014 | 19.62 | - | - | - | - |
| 12/15/2014 | 19.91 | - | - | - | - |
| 12/12/2014 | 19.93 | - | - | - | - |
| 12/11/2014 | 20.04 | - | - | - | - |
| 12/10/2014 | 19.84 | - | - | - | - |
| 12/09/2014 | 20.11 | - | - | - | - |
| 12/08/2014 | 20.11 | - | - | - | - |
| 12/05/2014 | 20.16 | - | - | - | - |
| 12/04/2014 | 19.95 | - | - | - | - |
| 12/03/2014 | 19.97 | - | - | - | - |
| 12/02/2014 | 19.88 | - | - | - | - |
| 12/01/2014 | 19.55 | - | - | - | - |
| 11/28/2014 | 20.02 | - | - | - | - |
| 11/27/2014 | 19.87 | - | - | - | - |
| 11/26/2014 | 19.71 | - | - | - | - |
| 11/25/2014 | 19.70 | - | - | - | - |
| 11/24/2014 | 19.73 | - | - | - | - |
| 11/21/2014 | 19.47 | - | - | - | - |
| 11/20/2014 | 19.52 | - | - | - | - |
| 11/19/2014 | 19.58 | - | - | - | - |
| 11/18/2014 | 19.62 | - | - | - | - |
| 11/17/2014 | 19.49 | - | - | - | - |
| 11/14/2014 | 19.52 | - | - | - | - |
| 11/13/2014 | 19.77 | - | - | - | - |
| 11/12/2014 | 19.72 | - | - | - | - |
| 11/11/2014 | 19.73 | - | - | - | - |
| 11/10/2014 | 19.78 | - | - | - | - |
| 11/07/2014 | 19.61 | - | - | - | - |
| 11/06/2014 | 19.83 | - | - | - | - |
| 11/05/2014 | 19.61 | - | - | - | - |
| 11/04/2014 | 19.68 | - | - | - | - |
| 11/03/2014 | 19.63 | - | - | - | - |
| 10/31/2014 | 19.53 | - | - | - | - |
| 10/30/2014 | 19.26 | - | - | - | - |
| 10/29/2014 | 19.13 | - | - | - | - |
| 10/28/2014 | 19.28 | - | - | - | - |
| 10/27/2014 | 19.19 | - | - | - | - |
| 10/24/2014 | 19.25 | - | - | - | - |
| 10/23/2014 | 19.07 | - | - | - | - |
| 10/22/2014 | 18.77 | - | - | - | - |
| 10/21/2014 | 18.93 | - | - | - | - |
| 10/20/2014 | 18.59 | - | - | - | - |
| 10/17/2014 | 18.41 | - | - | - | - |
| 10/16/2014 | 18.08 | - | - | - | - |
| 10/15/2014 | 17.95 | - | - | - | - |
| 10/14/2014 | 18.07 | - | - | - | - |
| 10/10/2014 | 18.33 | - | - | - | - |
| 10/09/2014 | 18.61 | - | - | - | - |
| 10/08/2014 | 18.94 | - | - | - | - |
| 10/07/2014 | 18.74 | - | - | - | - |
| 10/06/2014 | 18.96 | - | - | - | - |
| 10/03/2014 | 19.23 | - | - | - | - |
| 10/02/2014 | 18.82 | - | - | - | - |
| 10/01/2014 | 18.79 | - | - | - | - |
| 09/30/2014 | 19.24 | - | - | - | - |
| 09/29/2014 | 19.20 | - | - | - | - |
| 09/26/2014 | 19.27 | - | - | - | - |
| 09/25/2014 | 18.90 | - | - | - | - |
| 09/24/2014 | 19.21 | - | - | - | - |
| 09/23/2014 | 18.96 | - | - | - | - |
| 09/22/2014 | 18.97 | - | - | - | - |
| 09/19/2014 | 19.10 | - | - | - | - |
| 09/18/2014 | 18.95 | - | - | - | - |
| 09/17/2014 | 18.92 | - | - | - | - |
| 09/16/2014 | 18.84 | - | - | - | - |
| 09/15/2014 | 18.71 | - | - | - | - |
| 09/12/2014 | 18.94 | - | - | - | - |
| 09/11/2014 | 19.06 | - | - | - | - |
| 09/10/2014 | 18.93 | - | - | - | - |
| 09/09/2014 | 18.84 | - | - | - | - |
| 09/08/2014 | 18.98 | - | - | - | - |
| 09/05/2014 | 18.86 | - | - | - | - |
| 09/04/2014 | 18.80 | - | - | - | - |
| 09/03/2014 | 18.96 | - | - | - | - |
| 09/02/2014 | 19.08 | - | - | - | - |
| 08/29/2014 | 18.94 | - | - | - | - |
| 08/28/2014 | 18.86 | - | - | - | - |
| 08/27/2014 | 18.92 | - | - | - | - |
| 08/26/2014 | 19.09 | - | - | - | - |
| 08/25/2014 | 19.12 | - | - | - | - |
| 08/22/2014 | 18.91 | - | - | - | - |
| 08/21/2014 | 18.83 | - | - | - | - |
| 08/20/2014 | 18.89 | - | - | - | - |
| 08/19/2014 | 18.82 | - | - | - | - |
| 08/18/2014 | 18.65 | - | - | - | - |
| 08/15/2014 | 18.47 | - | - | - | - |
| 08/14/2014 | 18.39 | - | - | - | - |
| 08/13/2014 | 18.33 | - | - | - | - |
| 08/12/2014 | 18.21 | - | - | - | - |
| 08/11/2014 | 18.26 | - | - | - | - |
| 08/08/2014 | 18.25 | - | - | - | - |
| 08/07/2014 | 18.00 | - | - | - | - |
| 08/06/2014 | 18.11 | - | - | - | - |
| 08/05/2014 | 18.17 | - | - | - | - |
| 08/01/2014 | 18.11 | - | - | - | - |
| 07/31/2014 | 18.14 | - | - | - | - |
| 07/30/2014 | 18.49 | - | - | - | - |
| 07/29/2014 | 18.32 | - | - | - | - |
| 07/28/2014 | 18.26 | - | - | - | - |
| 07/25/2014 | 18.24 | - | - | - | - |
| 07/24/2014 | 18.29 | - | - | - | - |
| 07/23/2014 | 18.25 | - | - | - | - |
| 07/22/2014 | 18.10 | - | - | - | - |
| 07/21/2014 | 17.96 | - | - | - | - |
| 07/18/2014 | 17.98 | - | - | - | - |
| 07/17/2014 | 17.73 | - | - | - | - |
| 07/16/2014 | 17.92 | - | - | - | - |
| 07/15/2014 | 17.98 | - | - | - | - |
| 07/14/2014 | 18.04 | - | - | - | - |
| 07/11/2014 | 17.99 | - | - | - | - |
| 07/10/2014 | 17.86 | - | - | - | - |
| 07/09/2014 | 17.99 | - | - | - | - |
| 07/08/2014 | 17.85 | - | - | - | - |
| 07/07/2014 | 18.11 | - | - | - | - |
| 07/04/2014 | 18.22 | - | - | - | - |
| 07/03/2014 | 18.19 | - | - | - | - |
| 07/02/2014 | 18.13 | - | - | - | - |
| 06/30/2014 | 17.87 | - | - | - | - |
| 06/27/2014 | 17.89 | - | - | - | - |
| 06/26/2014 | 17.86 | - | - | - | - |
| 06/25/2014 | 17.88 | - | - | - | - |
| 06/24/2014 | 17.67 | - | - | - | - |
| 06/23/2014 | 17.75 | - | - | - | - |
| 06/20/2014 | 17.82 | - | - | - | - |
| 06/19/2014 | 17.85 | - | - | - | - |
| 06/18/2014 | 17.86 | - | - | - | - |
| 06/17/2014 | 17.75 | - | - | - | - |
| 06/16/2014 | 17.67 | - | - | - | - |
| 06/13/2014 | 17.70 | - | - | - | - |
| 06/12/2014 | 17.66 | - | - | - | - |
| 06/11/2014 | 17.80 | - | - | - | - |
| 06/10/2014 | 17.86 | - | - | - | - |
| 06/09/2014 | 17.86 | - | - | - | - |
| 06/06/2014 | 17.98 | - | - | - | - |
| 06/05/2014 | 17.91 | - | - | - | - |
| 06/04/2014 | 17.85 | - | - | - | - |
| 06/03/2014 | 17.73 | - | - | - | - |
| 06/02/2014 | 17.78 | - | - | - | - |
| 05/30/2014 | 17.65 | - | - | - | - |
| 05/29/2014 | 17.70 | - | - | - | - |
| 05/28/2014 | 17.63 | - | - | - | - |
| 05/27/2014 | 17.64 | - | - | - | - |
| 05/26/2014 | 17.36 | - | - | - | - |
| 05/23/2014 | 17.38 | - | - | - | - |
| 05/22/2014 | 17.36 | - | - | - | - |
| 05/21/2014 | 17.26 | - | - | - | - |
| 05/20/2014 | 17.04 | - | - | - | - |
| 05/16/2014 | 16.97 | - | - | - | - |
| 05/15/2014 | 16.95 | - | - | - | - |
| 05/14/2014 | 17.15 | - | - | - | - |
| 05/13/2014 | 17.29 | - | - | - | - |
| 05/12/2014 | 17.29 | - | - | - | - |
| 05/09/2014 | 16.98 | - | - | - | - |
| 05/08/2014 | 16.74 | - | - | - | - |
| 05/07/2014 | 16.86 | - | - | - | - |
| 05/06/2014 | 16.87 | - | - | - | - |
| 05/05/2014 | 17.23 | - | - | - | - |
| 05/02/2014 | 17.13 | - | - | - | - |
| 05/01/2014 | 17.05 | - | - | - | - |
| 04/30/2014 | 16.97 | - | - | - | - |
| 04/29/2014 | 16.85 | - | - | - | - |
| 04/28/2014 | 16.73 | - | - | - | - |
| 04/25/2014 | 16.89 | - | - | - | - |
| 04/24/2014 | 17.18 | - | - | - | - |
| 04/23/2014 | 17.26 | - | - | - | - |
| 04/22/2014 | 17.38 | - | - | - | - |
| 04/21/2014 | 17.13 | - | - | - | - |
| 04/17/2014 | 17.00 | - | - | - | - |
| 04/16/2014 | 17.02 | - | - | - | - |
| 04/15/2014 | 16.69 | - | - | - | - |
| 04/14/2014 | 16.54 | - | - | - | - |
| 04/11/2014 | 16.45 | - | - | - | - |
| 04/10/2014 | 16.60 | - | - | - | - |
| 04/09/2014 | 17.16 | - | - | - | - |
| 04/08/2014 | 16.82 | - | - | - | - |
| 04/07/2014 | 16.84 | - | - | - | - |
| 04/04/2014 | 17.04 | - | - | - | - |
| 04/03/2014 | 17.62 | - | - | - | - |
| 04/02/2014 | 17.71 | - | - | - | - |
| 04/01/2014 | 17.67 | - | - | - | - |
| 03/31/2014 | 17.44 | - | - | - | - |
| 03/28/2014 | 17.26 | - | - | - | - |
| 03/27/2014 | 17.25 | - | - | - | - |
| 03/26/2014 | 17.37 | - | - | - | - |
| 03/25/2014 | 17.74 | - | - | - | - |
| 03/24/2014 | 17.78 | - | - | - | - |
| 03/21/2014 | 18.08 | - | - | - | - |
| 03/20/2014 | 18.40 | - | - | - | - |
| 03/19/2014 | 18.43 | - | - | - | - |
| 03/18/2014 | 18.43 | - | - | - | - |
| 03/17/2014 | 18.09 | - | - | - | - |
| 03/14/2014 | 17.94 | - | - | - | - |
| 03/13/2014 | 17.97 | - | - | - | - |
| 03/12/2014 | 18.38 | - | - | - | - |
| 03/11/2014 | 18.32 | - | - | - | - |
| 03/10/2014 | 18.40 | - | - | - | - |
| 03/07/2014 | 18.39 | - | - | - | - |
| 03/06/2014 | 18.33 | - | - | - | - |
| 03/05/2014 | 18.50 | - | - | - | - |
| 03/04/2014 | 18.58 | - | - | - | - |
| 03/03/2014 | 18.24 | - | - | - | - |
| 02/28/2014 | 18.39 | - | - | - | - |
| 02/27/2014 | 18.52 | - | - | - | - |
| 02/26/2014 | 18.44 | - | - | - | - |
| 02/25/2014 | 18.43 | - | - | - | - |
| 02/24/2014 | 18.41 | - | - | - | - |
| 02/21/2014 | 18.36 | - | - | - | - |
| 02/20/2014 | 18.24 | - | - | - | - |
| 02/19/2014 | 18.08 | - | - | - | - |
| 02/18/2014 | 18.02 | - | - | - | - |
| 02/14/2014 | 17.93 | - | - | - | - |
| 02/13/2014 | 17.91 | - | - | - | - |
| 02/12/2014 | 17.87 | - | - | - | - |
| 02/11/2014 | 17.85 | - | - | - | - |
| 02/10/2014 | 17.74 | - | - | - | - |
| 02/07/2014 | 17.69 | - | - | - | - |
| 02/06/2014 | 17.38 | - | - | - | - |
| 02/05/2014 | 17.21 | - | - | - | - |
| 02/04/2014 | 17.30 | - | - | - | - |
| 02/03/2014 | 17.09 | - | - | - | - |
| 01/31/2014 | 17.60 | - | - | - | - |
| 01/30/2014 | 17.67 | - | - | - | - |
| 01/29/2014 | 17.36 | - | - | - | - |
| 01/28/2014 | 17.60 | - | - | - | - |
| 01/27/2014 | 17.27 | - | - | - | - |
| 01/24/2014 | 17.40 | - | - | - | - |
| 01/23/2014 | 17.92 | - | - | - | - |
| 01/22/2014 | 18.07 | - | - | - | - |
| 01/21/2014 | 17.89 | - | - | - | - |
| 01/20/2014 | 17.70 | - | - | - | - |
| 01/17/2014 | 17.73 | - | - | - | - |
| 01/16/2014 | 17.58 | - | - | - | - |
| 01/15/2014 | 17.64 | - | - | - | - |
| 01/14/2014 | 17.59 | - | - | - | - |
| 01/13/2014 | 17.17 | - | - | - | - |
| 01/10/2014 | 17.59 | - | - | - | - |
| 01/09/2014 | 17.41 | - | - | - | - |
| 01/08/2014 | 17.39 | - | - | - | - |
| 01/07/2014 | 17.20 | - | - | - | - |
| 01/06/2014 | 16.90 | - | - | - | - |
| 01/03/2014 | 16.94 | - | - | - | - |
| 01/02/2014 | 17.05 | - | - | - | - |
| 12/31/2013 | 17.06 | - | - | - | - |
| 12/30/2013 | 16.98 | - | - | - | - |
| 12/27/2013 | 17.11 | - | - | - | - |
| 12/24/2013 | 16.97 | - | - | - | - |
| 12/23/2013 | 16.91 | - | - | - | - |
| 12/20/2013 | 16.88 | - | 1.32 | - | 1.32 |
| 12/19/2013 | 18.10 | - | - | - | - |
| 12/18/2013 | 18.14 | - | - | - | - |
| 12/17/2013 | 17.64 | - | - | - | - |
| 12/16/2013 | 17.66 | - | - | - | - |
| 12/13/2013 | 17.59 | - | - | - | - |
| 12/12/2013 | 17.62 | - | - | - | - |
| 12/11/2013 | 17.60 | - | - | - | - |
| 12/10/2013 | 17.82 | - | - | - | - |
| 12/09/2013 | 17.93 | - | - | - | - |
| 12/06/2013 | 17.92 | - | - | - | - |
| 12/05/2013 | 17.75 | - | - | - | - |
| 12/04/2013 | 17.83 | - | - | - | - |
| 12/03/2013 | 17.77 | - | - | - | - |
| 12/02/2013 | 17.96 | - | - | - | - |
| 11/29/2013 | 17.92 | - | - | - | - |
| 11/28/2013 | 17.90 | - | - | - | - |
| 11/27/2013 | 17.92 | - | - | - | - |
| 11/26/2013 | 17.79 | - | - | - | - |
| 11/25/2013 | 17.79 | - | - | - | - |
| 11/22/2013 | 17.70 | - | - | - | - |
| 11/21/2013 | 17.42 | - | - | - | - |
| 11/20/2013 | 17.06 | - | - | - | - |
| 11/19/2013 | 17.10 | - | - | - | - |
| 11/18/2013 | 17.06 | - | - | - | - |
| 11/15/2013 | 17.18 | - | - | - | - |
| 11/14/2013 | 17.14 | - | - | - | - |
| 11/13/2013 | 17.04 | - | - | - | - |
| 11/12/2013 | 16.90 | - | - | - | - |
| 11/11/2013 | 16.89 | - | - | - | - |
| 11/08/2013 | 16.92 | - | - | - | - |
| 11/07/2013 | 16.57 | - | - | - | - |
| 11/06/2013 | 16.79 | - | - | - | - |
| 11/05/2013 | 16.93 | - | - | - | - |
| 11/04/2013 | 16.83 | - | - | - | - |
| 11/01/2013 | 16.90 | - | - | - | - |
| 10/31/2013 | 16.93 | - | - | - | - |
| 10/30/2013 | 17.16 | - | - | - | - |
| 10/29/2013 | 17.20 | - | - | - | - |
| 10/28/2013 | 17.10 | - | - | - | - |
| 10/25/2013 | 17.19 | - | - | - | - |
| 10/24/2013 | 17.13 | - | - | - | - |
| 10/23/2013 | 16.94 | - | - | - | - |
| 10/22/2013 | 16.81 | - | - | - | - |
| 10/21/2013 | 16.69 | - | - | - | - |
| 10/18/2013 | 16.73 | - | - | - | - |
| 10/17/2013 | 16.49 | - | - | - | - |
| 10/16/2013 | 16.48 | - | - | - | - |
| 10/15/2013 | 16.31 | - | - | - | - |
| 10/11/2013 | 16.30 | - | - | - | - |
| 10/10/2013 | 16.27 | - | - | - | - |
| 10/09/2013 | 15.84 | - | - | - | - |
| 10/08/2013 | 15.84 | - | - | - | - |
| 10/07/2013 | 16.07 | - | - | - | - |
| 10/04/2013 | 16.24 | - | - | - | - |
| 10/03/2013 | 16.13 | - | - | - | - |
| 10/02/2013 | 16.30 | - | - | - | - |
| 10/01/2013 | 16.31 | - | - | - | - |
| 09/30/2013 | 16.12 | - | - | - | - |
| 09/27/2013 | 16.22 | - | - | - | - |
| 09/26/2013 | 16.23 | - | - | - | - |
| 09/25/2013 | 16.13 | - | - | - | - |
| 09/24/2013 | 16.17 | - | - | - | - |
| 09/23/2013 | 16.13 | - | - | - | - |
| 09/20/2013 | 16.33 | - | - | - | - |
| 09/19/2013 | 16.30 | - | - | - | - |
| 09/18/2013 | 16.26 | - | - | - | - |
| 09/17/2013 | 16.14 | - | - | - | - |
| 09/16/2013 | 16.14 | - | - | - | - |
| 09/13/2013 | 16.13 | - | - | - | - |
| 09/12/2013 | 16.03 | - | - | - | - |
| 09/11/2013 | 16.06 | - | - | - | - |
| 09/10/2013 | 15.99 | - | - | - | - |
| 09/09/2013 | 15.91 | - | - | - | - |
| 09/06/2013 | 15.78 | - | - | - | - |
| 09/05/2013 | 15.98 | - | - | - | - |
| 09/04/2013 | 15.91 | - | - | - | - |
| 09/03/2013 | 15.82 | - | - | - | - |
| 08/30/2013 | 15.69 | - | - | - | - |
| 08/29/2013 | 15.75 | - | - | - | - |
| 08/28/2013 | 15.59 | - | - | - | - |
| 08/27/2013 | 15.49 | - | - | - | - |
| 08/26/2013 | 15.82 | - | - | - | - |
| 08/23/2013 | 15.83 | - | - | - | - |
| 08/22/2013 | 15.83 | - | - | - | - |
| 08/21/2013 | 15.62 | - | - | - | - |
| 08/20/2013 | 15.52 | - | - | - | - |
| 08/19/2013 | 15.36 | - | - | - | - |
| 08/16/2013 | 15.37 | - | - | - | - |
| 08/15/2013 | 15.36 | - | - | - | - |
| 08/14/2013 | 15.64 | - | - | - | - |
| 08/13/2013 | 15.77 | - | - | - | - |
| 08/12/2013 | 15.62 | - | - | - | - |
| 08/09/2013 | 15.69 | - | - | - | - |
| 08/08/2013 | 15.83 | - | - | - | - |
| 08/07/2013 | 15.94 | - | - | - | - |
| 08/06/2013 | 15.97 | - | - | - | - |
| 08/02/2013 | 16.13 | - | - | - | - |
| 08/01/2013 | 15.97 | - | - | - | - |
| 07/31/2013 | 15.66 | - | - | - | - |
| 07/30/2013 | 15.76 | - | - | - | - |
| 07/29/2013 | 15.71 | - | - | - | - |
| 07/26/2013 | 15.81 | - | - | - | - |
| 07/25/2013 | 15.81 | - | - | - | - |
| 07/24/2013 | 15.86 | - | - | - | - |
| 07/23/2013 | 15.88 | - | - | - | - |
| 07/22/2013 | 16.08 | - | - | - | - |
| 07/19/2013 | 16.07 | - | - | - | - |
| 07/18/2013 | 15.99 | - | - | - | - |
| 07/17/2013 | 16.06 | - | - | - | - |
| 07/16/2013 | 15.97 | - | - | - | - |
| 07/15/2013 | 16.13 | - | - | - | - |
| 07/12/2013 | 16.10 | - | - | - | - |
| 07/11/2013 | 16.00 | - | - | - | - |
| 07/10/2013 | 15.98 | - | - | - | - |
| 07/09/2013 | 16.01 | - | - | - | - |
| 07/08/2013 | 15.96 | - | - | - | - |
| 07/05/2013 | 15.90 | - | - | - | - |
| 07/04/2013 | 15.64 | - | - | - | - |
| 07/03/2013 | 15.62 | - | - | - | - |
| 07/02/2013 | 15.67 | - | - | - | - |
| 06/28/2013 | 15.58 | - | - | - | - |
| 06/27/2013 | 15.56 | - | - | - | - |
| 06/26/2013 | 15.45 | - | - | - | - |
| 06/25/2013 | 15.29 | - | - | - | - |
| 06/24/2013 | 15.10 | - | - | - | - |
| 06/21/2013 | 15.23 | - | - | - | - |
| 06/20/2013 | 15.12 | - | - | - | - |
| 06/19/2013 | 15.36 | - | - | - | - |
| 06/18/2013 | 15.45 | - | - | - | - |
| 06/17/2013 | 15.27 | - | - | - | - |
| 06/14/2013 | 15.25 | - | - | - | - |
| 06/13/2013 | 15.30 | - | - | - | - |
| 06/12/2013 | 15.15 | - | - | - | - |
| 06/11/2013 | 15.34 | - | - | - | - |
| 06/10/2013 | 15.54 | - | - | - | - |
| 06/07/2013 | 15.52 | - | - | - | - |
| 06/06/2013 | 15.39 | - | - | - | - |
| 06/05/2013 | 15.27 | - | - | - | - |
| 06/04/2013 | 15.55 | - | - | - | - |
| 06/03/2013 | 15.60 | - | - | - | - |
| 05/31/2013 | 15.72 | - | - | - | - |
| 05/30/2013 | 15.88 | - | - | - | - |
| 05/29/2013 | 15.92 | - | - | - | - |
| 05/28/2013 | 16.13 | - | - | - | - |
| 05/27/2013 | 15.92 | - | - | - | - |
| 05/24/2013 | 15.90 | - | - | - | - |
| 05/23/2013 | 15.82 | - | - | - | - |
| 05/22/2013 | 16.02 | - | - | - | - |
| 05/21/2013 | 15.99 | - | - | - | - |
| 05/17/2013 | 15.99 | - | - | - | - |
| 05/16/2013 | 15.68 | - | - | - | - |
| 05/15/2013 | 15.82 | - | - | - | - |
| 05/14/2013 | 15.73 | - | - | - | - |
| 05/13/2013 | 15.38 | - | - | - | - |
| 05/10/2013 | 15.33 | - | - | - | - |
| 05/09/2013 | 15.19 | - | - | - | - |
| 05/08/2013 | 15.13 | - | - | - | - |
| 05/07/2013 | 15.10 | - | - | - | - |
| 05/06/2013 | 15.12 | - | - | - | - |
| 05/03/2013 | 15.12 | - | - | - | - |
| 05/02/2013 | 14.93 | - | - | - | - |
| 05/01/2013 | 14.75 | - | - | - | - |
| 04/30/2013 | 14.87 | - | - | - | - |
| 04/29/2013 | 14.91 | - | - | - | - |
| 04/26/2013 | 14.88 | - | - | - | - |
| 04/25/2013 | 15.00 | - | - | - | - |
| 04/24/2013 | 14.95 | - | - | - | - |
| 04/23/2013 | 15.00 | - | - | - | - |
| 04/22/2013 | 14.88 | - | - | - | - |
| 04/19/2013 | 14.81 | - | - | - | - |
| 04/18/2013 | 14.54 | - | - | - | - |
| 04/17/2013 | 14.72 | - | - | - | - |
| 04/16/2013 | 14.80 | - | - | - | - |
| 04/15/2013 | 14.61 | - | - | - | - |
| 04/12/2013 | 14.88 | - | - | - | - |
| 04/11/2013 | 14.84 | - | - | - | - |
| 04/10/2013 | 14.78 | - | - | - | - |
| 04/09/2013 | 14.58 | - | - | - | - |
| 04/08/2013 | 14.57 | - | - | - | - |
| 04/05/2013 | 14.46 | - | - | - | - |
| 04/04/2013 | 14.50 | - | - | - | - |
| 04/03/2013 | 14.47 | - | - | - | - |
| 04/02/2013 | 14.64 | - | - | - | - |
| 04/01/2013 | 14.54 | - | - | - | - |
| 03/28/2013 | 14.60 | - | - | - | - |
| 03/27/2013 | 14.46 | - | - | - | - |
| 03/26/2013 | 14.41 | - | - | - | - |
| 03/25/2013 | 14.30 | - | - | - | - |
| 03/22/2013 | 14.39 | - | - | - | - |
| 03/21/2013 | 14.23 | - | - | - | - |
| 03/20/2013 | 14.33 | - | - | - | - |
| 03/19/2013 | 14.22 | - | - | - | - |
| 03/18/2013 | 14.21 | - | - | - | - |
| 03/15/2013 | 14.31 | - | - | - | - |
| 03/14/2013 | 14.38 | - | - | - | - |
| 03/13/2013 | 14.37 | - | - | - | - |
| 03/12/2013 | 14.36 | - | - | - | - |
| 03/11/2013 | 14.42 | - | - | - | - |
| 03/08/2013 | 14.38 | - | - | - | - |
| 03/07/2013 | 14.29 | - | - | - | - |
| 03/06/2013 | 14.31 | - | - | - | - |
| 03/05/2013 | 14.28 | - | - | - | - |
| 03/04/2013 | 14.17 | - | - | - | - |
| 03/01/2013 | 14.08 | - | - | - | - |
| 02/28/2013 | 14.01 | - | - | - | - |
| 02/27/2013 | 13.99 | - | - | - | - |
| 02/26/2013 | 13.83 | - | - | - | - |
| 02/25/2013 | 13.75 | - | - | - | - |
| 02/22/2013 | 13.96 | - | - | - | - |
| 02/21/2013 | 13.80 | - | - | - | - |
| 02/20/2013 | 13.87 | - | - | - | - |
| 02/19/2013 | 14.04 | - | - | - | - |
| 02/15/2013 | 13.98 | - | - | - | - |
| 02/14/2013 | 13.94 | - | - | - | - |
| 02/13/2013 | 13.89 | - | - | - | - |
| 02/12/2013 | 13.90 | - | - | - | - |
| 02/11/2013 | 13.89 | - | - | - | - |
| 02/08/2013 | 13.92 | - | - | - | - |
| 02/07/2013 | 13.77 | - | - | - | - |
| 02/06/2013 | 13.77 | - | - | - | - |
| 02/05/2013 | 13.77 | - | - | - | - |
| 02/04/2013 | 13.67 | - | - | - | - |
| 02/01/2013 | 13.84 | - | - | - | - |
| 01/31/2013 | 13.69 | - | - | - | - |
| 01/30/2013 | 13.74 | - | - | - | - |
| 01/29/2013 | 13.77 | - | - | - | - |
| 01/28/2013 | 13.81 | - | - | - | - |
| 01/25/2013 | 13.87 | - | - | - | - |
| 01/24/2013 | 13.74 | - | - | - | - |
| 01/23/2013 | 13.59 | - | - | - | - |
| 01/22/2013 | 13.48 | - | - | - | - |
| 01/21/2013 | 13.45 | - | - | - | - |
| 01/18/2013 | 13.45 | - | - | - | - |
| 01/17/2013 | 13.37 | - | - | - | - |
| 01/16/2013 | 13.30 | - | - | - | - |
| 01/15/2013 | 13.33 | - | - | - | - |
| 01/14/2013 | 13.30 | - | - | - | - |
| 01/11/2013 | 13.35 | - | - | - | - |
| 01/10/2013 | 13.35 | - | - | - | - |
| 01/09/2013 | 13.30 | - | - | - | - |
| 01/08/2013 | 13.26 | - | - | - | - |
| 01/07/2013 | 13.27 | - | - | - | - |
| 01/04/2013 | 13.28 | - | - | - | - |
| 01/03/2013 | 13.21 | - | - | - | - |
| 01/02/2013 | 13.23 | - | - | - | - |
| 12/31/2012 | 12.99 | - | - | - | - |
| 12/28/2012 | 12.79 | - | - | - | - |
| 12/27/2012 | 12.89 | - | - | - | - |
| 12/24/2012 | 12.96 | - | - | - | - |
| 12/21/2012 | 12.99 | - | 1.04 | - | 1.04 |
| 12/20/2012 | 14.06 | - | - | - | - |
| 12/19/2012 | 14.03 | - | - | - | - |
| 12/18/2012 | 14.16 | - | - | - | - |
| 12/17/2012 | 14.04 | - | - | - | - |
| 12/14/2012 | 13.83 | - | - | - | - |
| 12/13/2012 | 13.90 | - | - | - | - |
| 12/12/2012 | 13.99 | - | - | - | - |
| 12/11/2012 | 14.01 | - | - | - | - |
| 12/10/2012 | 13.93 | - | - | - | - |
| 12/07/2012 | 13.94 | - | - | - | - |
| 12/06/2012 | 13.92 | - | - | - | - |
| 12/05/2012 | 13.87 | - | - | - | - |
| 12/04/2012 | 13.90 | - | - | - | - |
| 12/03/2012 | 13.96 | - | - | - | - |
| 11/30/2012 | 14.01 | - | - | - | - |
| 11/29/2012 | 14.01 | - | - | - | - |
| 11/28/2012 | 13.91 | - | - | - | - |
| 11/27/2012 | 13.80 | - | - | - | - |
| 11/26/2012 | 13.86 | - | - | - | - |
| 11/23/2012 | 13.89 | - | - | - | - |
| 11/22/2012 | 13.76 | - | - | - | - |
| 11/21/2012 | 13.76 | - | - | - | - |
| 11/20/2012 | 13.74 | - | - | - | - |
| 11/19/2012 | 13.71 | - | - | - | - |
| 11/16/2012 | 13.46 | - | - | - | - |
| 11/15/2012 | 13.30 | - | - | - | - |
| 11/14/2012 | 13.31 | - | - | - | - |
| 11/13/2012 | 13.48 | - | - | - | - |
| 11/12/2012 | 13.51 | - | - | - | - |
| 11/09/2012 | 13.44 | - | - | - | - |
| 11/08/2012 | 13.43 | - | - | - | - |
| 11/07/2012 | 13.57 | - | - | - | - |
| 11/06/2012 | 13.82 | - | - | - | - |
| 11/05/2012 | 13.82 | - | - | - | - |
| 11/02/2012 | 13.76 | - | - | - | - |
| 11/01/2012 | 13.90 | - | - | - | - |
| 10/31/2012 | 13.73 | - | - | - | - |
| 10/30/2012 | 13.75 | - | - | - | - |
| 10/29/2012 | 13.77 | - | - | - | - |
| 10/26/2012 | 13.75 | - | - | - | - |
| 10/25/2012 | 13.76 | - | - | - | - |
| 10/24/2012 | 13.75 | - | - | - | - |
| 10/23/2012 | 13.74 | - | - | - | - |
| 10/22/2012 | 13.92 | - | - | - | - |
| 10/19/2012 | 13.91 | - | - | - | - |
| 10/18/2012 | 14.12 | - | - | - | - |
| 10/17/2012 | 14.18 | - | - | - | - |
| 10/16/2012 | 14.22 | - | - | - | - |
| 10/15/2012 | 13.99 | - | - | - | - |
| 10/12/2012 | 13.86 | - | - | - | - |
| 10/11/2012 | 13.91 | - | - | - | - |
| 10/10/2012 | 13.95 | - | - | - | - |
| 10/09/2012 | 13.99 | - | - | - | - |
| 10/05/2012 | 14.28 | - | - | - | - |
| 10/04/2012 | 14.32 | - | - | - | - |
| 10/03/2012 | 14.29 | - | - | - | - |
| 10/02/2012 | 14.18 | - | - | - | - |
| 10/01/2012 | 14.18 | - | - | - | - |
| 09/28/2012 | 14.18 | - | - | - | - |
| 09/27/2012 | 14.23 | - | - | - | - |
| 09/26/2012 | 14.11 | - | - | - | - |
| 09/25/2012 | 14.14 | - | - | - | - |
| 09/24/2012 | 14.27 | - | - | - | - |
| 09/21/2012 | 14.32 | - | - | - | - |
| 09/20/2012 | 14.31 | - | - | - | - |
| 09/19/2012 | 14.32 | - | - | - | - |
| 09/18/2012 | 14.28 | - | - | - | - |
| 09/17/2012 | 14.28 | - | - | - | - |
| 09/14/2012 | 14.31 | - | - | - | - |
| 09/13/2012 | 14.21 | - | - | - | - |
| 09/12/2012 | 14.04 | - | - | - | - |
| 09/11/2012 | 13.95 | - | - | - | - |
| 09/10/2012 | 13.95 | - | - | - | - |
| 09/07/2012 | 14.08 | - | - | - | - |
| 09/06/2012 | 14.09 | - | - | - | - |
| 09/05/2012 | 13.89 | - | - | - | - |
| 09/04/2012 | 13.88 | - | - | - | - |
| 08/31/2012 | 13.90 | - | - | - | - |
| 08/30/2012 | 13.87 | - | - | - | - |
| 08/29/2012 | 13.91 | - | - | - | - |
| 08/28/2012 | 13.92 | - | - | - | - |
| 08/27/2012 | 13.91 | - | - | - | - |
| 08/24/2012 | 13.90 | - | - | - | - |
| 08/23/2012 | 13.84 | - | - | - | - |
| 08/22/2012 | 13.93 | - | - | - | - |
| 08/21/2012 | 13.88 | - | - | - | - |
| 08/20/2012 | 13.94 | - | - | - | - |
| 08/17/2012 | 13.95 | - | - | - | - |
| 08/16/2012 | 13.89 | - | - | - | - |
| 08/15/2012 | 13.81 | - | - | - | - |
| 08/14/2012 | 13.81 | - | - | - | - |
| 08/13/2012 | 13.80 | - | - | - | - |
| 08/10/2012 | 13.78 | - | - | - | - |
| 08/09/2012 | 13.79 | - | - | - | - |
| 08/08/2012 | 13.82 | - | - | - | - |
| 08/07/2012 | 13.87 | - | - | - | - |
| 08/03/2012 | 13.77 | - | - | - | - |
| 08/02/2012 | 13.59 | - | - | - | - |
| 08/01/2012 | 13.64 | - | - | - | - |
| 07/31/2012 | 13.69 | - | - | - | - |
| 07/30/2012 | 13.76 | - | - | - | - |
| 07/27/2012 | 13.81 | - | - | - | - |
| 07/26/2012 | 13.66 | - | - | - | - |
| 07/25/2012 | 13.53 | - | - | - | - |
| 07/24/2012 | 13.64 | - | - | - | - |
| 07/23/2012 | 13.66 | - | - | - | - |
| 07/20/2012 | 13.78 | - | - | - | - |
| 07/19/2012 | 13.98 | - | - | - | - |
| 07/18/2012 | 13.91 | - | - | - | - |
| 07/17/2012 | 13.89 | - | - | - | - |
| 07/16/2012 | 13.87 | - | - | - | - |
| 07/13/2012 | 13.90 | - | - | - | - |
| 07/12/2012 | 13.71 | - | - | - | - |
| 07/11/2012 | 13.74 | - | - | - | - |
| 07/10/2012 | 13.79 | - | - | - | - |
| 07/09/2012 | 13.89 | - | - | - | - |
| 07/06/2012 | 13.91 | - | - | - | - |
| 07/05/2012 | 14.01 | - | - | - | - |
| 07/04/2012 | 13.99 | - | - | - | - |
| 07/03/2012 | 13.98 | - | - | - | - |
| 06/29/2012 | 13.91 | - | - | - | - |
| 06/28/2012 | 13.72 | - | - | - | - |
| 06/27/2012 | 13.76 | - | - | - | - |
| 06/26/2012 | 13.73 | - | - | - | - |
| 06/25/2012 | 13.69 | - | - | - | - |
| 06/22/2012 | 13.91 | - | - | - | - |
| 06/21/2012 | 13.78 | - | - | - | - |
| 06/20/2012 | 14.03 | - | - | - | - |
| 06/19/2012 | 14.07 | - | - | - | - |
| 06/18/2012 | 13.99 | - | - | - | - |
| 06/15/2012 | 13.83 | - | - | - | - |
| 06/14/2012 | 13.69 | - | - | - | - |
| 06/13/2012 | 13.61 | - | - | - | - |
| 06/12/2012 | 13.73 | - | - | - | - |
| 06/11/2012 | 13.61 | - | - | - | - |
| 06/08/2012 | 13.77 | - | - | - | - |
| 06/07/2012 | 13.67 | - | - | - | - |
| 06/06/2012 | 13.69 | - | - | - | - |
| 06/05/2012 | 13.44 | - | - | - | - |
| 06/04/2012 | 13.39 | - | - | - | - |
| 06/01/2012 | 13.35 | - | - | - | - |
| 05/31/2012 | 13.76 | - | - | - | - |
| 05/30/2012 | 13.77 | - | - | - | - |
| 05/29/2012 | 13.90 | - | - | - | - |
| 05/28/2012 | 13.70 | - | - | - | - |
| 05/25/2012 | 13.73 | - | - | - | - |
| 05/24/2012 | 13.77 | - | - | - | - |
| 05/23/2012 | 13.81 | - | - | - | - |
| 05/22/2012 | 13.71 | - | - | - | - |
| 05/18/2012 | 13.36 | - | - | - | - |
| 05/17/2012 | 13.44 | - | - | - | - |
| 05/16/2012 | 13.73 | - | - | - | - |
| 05/15/2012 | 13.77 | - | - | - | - |
| 05/14/2012 | 13.76 | - | - | - | - |
| 05/11/2012 | 13.95 | - | - | - | - |
| 05/10/2012 | 13.97 | - | - | - | - |
| 05/09/2012 | 13.95 | - | - | - | - |
| 05/08/2012 | 14.04 | - | - | - | - |
| 05/07/2012 | 14.14 | - | - | - | - |
| 05/04/2012 | 14.16 | - | - | - | - |
| 05/03/2012 | 14.38 | - | - | - | - |
| 05/02/2012 | 14.53 | - | - | - | - |
| 05/01/2012 | 14.49 | - | - | - | - |
| 04/30/2012 | 14.46 | - | - | - | - |
| 04/27/2012 | 14.56 | - | - | - | - |
| 04/26/2012 | 14.53 | - | - | - | - |
| 04/25/2012 | 14.41 | - | - | - | - |
| 04/24/2012 | 14.13 | - | - | - | - |
| 04/23/2012 | 14.19 | - | - | - | - |
| 04/20/2012 | 14.39 | - | - | - | - |
| 04/19/2012 | 14.43 | - | - | - | - |
| 04/18/2012 | 14.58 | - | - | - | - |
| 04/17/2012 | 14.54 | - | - | - | - |
| 04/16/2012 | 14.42 | - | - | - | - |
| 04/13/2012 | 14.59 | - | - | - | - |
| 04/12/2012 | 14.67 | - | - | - | - |
| 04/11/2012 | 14.51 | - | - | - | - |
| 04/10/2012 | 14.37 | - | - | - | - |
| 04/09/2012 | 14.59 | - | - | - | - |
| 04/05/2012 | 14.71 | - | - | - | - |
| 04/04/2012 | 14.63 | - | - | - | - |
| 04/03/2012 | 14.72 | - | - | - | - |
| 04/02/2012 | 14.68 | - | - | - | - |
| 03/30/2012 | 14.59 | - | - | - | - |
| 03/29/2012 | 14.58 | - | - | - | - |
| 03/28/2012 | 14.63 | - | - | - | - |
| 03/27/2012 | 14.67 | - | - | - | - |
| 03/26/2012 | 14.71 | - | - | - | - |
| 03/23/2012 | 14.53 | - | - | - | - |
| 03/22/2012 | 14.49 | - | - | - | - |
| 03/21/2012 | 14.47 | - | - | - | - |
| 03/20/2012 | 14.45 | - | - | - | - |
| 03/19/2012 | 14.48 | - | - | - | - |
| 03/16/2012 | 14.40 | - | - | - | - |
| 03/15/2012 | 14.37 | - | - | - | - |
| 03/14/2012 | 14.29 | - | - | - | - |
| 03/13/2012 | 14.25 | - | - | - | - |
| 03/12/2012 | 14.03 | - | - | - | - |
| 03/09/2012 | 14.06 | - | - | - | - |
| 03/08/2012 | 14.02 | - | - | - | - |
| 03/07/2012 | 13.86 | - | - | - | - |
| 03/06/2012 | 13.73 | - | - | - | - |
| 03/05/2012 | 13.94 | - | - | - | - |
| 03/02/2012 | 14.00 | - | - | - | - |
| 03/01/2012 | 13.99 | - | - | - | - |
| 02/29/2012 | 13.87 | - | - | - | - |
| 02/28/2012 | 13.99 | - | - | - | - |
| 02/27/2012 | 13.91 | - | - | - | - |
| 02/24/2012 | 13.90 | - | - | - | - |
| 02/23/2012 | 13.82 | - | - | - | - |
| 02/22/2012 | 13.83 | - | - | - | - |
| 02/21/2012 | 13.78 | - | - | - | - |
| 02/17/2012 | 13.77 | - | - | - | - |
| 02/16/2012 | 13.74 | - | - | - | - |
| 02/15/2012 | 13.67 | - | - | - | - |
| 02/14/2012 | 13.79 | - | - | - | - |
| 02/13/2012 | 13.76 | - | - | - | - |
| 02/10/2012 | 13.67 | - | - | - | - |
| 02/09/2012 | 13.69 | - | - | - | - |
| 02/08/2012 | 13.64 | - | - | - | - |
| 02/07/2012 | 13.61 | - | - | - | - |
| 02/06/2012 | 13.60 | - | - | - | - |
| 02/03/2012 | 13.63 | - | - | - | - |
| 02/02/2012 | 13.49 | - | - | - | - |
| 02/01/2012 | 13.45 | - | - | - | - |
| 01/31/2012 | 13.37 | - | - | - | - |
| 01/30/2012 | 13.36 | - | - | - | - |
| 01/27/2012 | 13.37 | - | - | - | - |
| 01/26/2012 | 13.33 | - | - | - | - |
| 01/25/2012 | 13.43 | - | - | - | - |
| 01/24/2012 | 13.29 | - | - | - | - |
| 01/23/2012 | 13.26 | - | - | - | - |
| 01/20/2012 | 13.30 | - | - | - | - |
| 01/19/2012 | 13.36 | - | - | - | - |
| 01/18/2012 | 13.34 | - | - | - | - |
| 01/17/2012 | 13.21 | - | - | - | - |
| 01/16/2012 | 13.11 | - | - | - | - |
| 01/13/2012 | 13.14 | - | - | - | - |
| 01/12/2012 | 13.20 | - | - | - | - |
| 01/11/2012 | 13.16 | - | - | - | - |
| 01/10/2012 | 13.10 | - | - | - | - |
| 01/09/2012 | 12.97 | - | - | - | - |
| 01/06/2012 | 12.98 | - | - | - | - |
| 01/05/2012 | 12.99 | - | - | - | - |
| 01/04/2012 | 12.92 | - | - | - | - |
| 01/03/2012 | 12.88 | - | - | - | - |
| 12/30/2011 | 12.70 | - | - | - | - |
| 12/29/2011 | 12.75 | - | - | - | - |
| 12/28/2011 | 12.65 | - | - | - | - |
| 12/23/2011 | 12.71 | - | - | - | - |
| 12/22/2011 | 12.62 | - | - | - | - |
| 12/21/2011 | 12.65 | - | - | - | - |
| 12/20/2011 | 12.73 | - | - | - | - |
| 12/19/2011 | 12.39 | - | - | - | - |
| 12/16/2011 | 12.49 | - | 0.01 | - | 0.01 |
| 12/15/2011 | 12.43 | - | - | - | - |
| 12/14/2011 | 12.45 | - | - | - | - |
| 12/13/2011 | 12.61 | - | - | - | - |
| 12/12/2011 | 12.74 | - | - | - | - |
| 12/09/2011 | 12.88 | - | - | - | - |
| 12/08/2011 | 12.68 | - | - | - | - |
| 12/07/2011 | 12.86 | - | - | - | - |
| 12/06/2011 | 12.90 | - | - | - | - |
| 12/05/2011 | 13.02 | - | - | - | - |
| 12/02/2011 | 12.94 | - | - | - | - |
| 12/01/2011 | 12.96 | - | - | - | - |
| 11/30/2011 | 12.98 | - | - | - | - |
| 11/29/2011 | 12.50 | - | - | - | - |
| 11/28/2011 | 12.53 | - | - | - | - |
| 11/25/2011 | 12.16 | - | - | - | - |
| 11/24/2011 | 12.21 | - | - | - | - |
| 11/23/2011 | 12.20 | - | - | - | - |
| 11/22/2011 | 12.47 | - | - | - | - |
| 11/21/2011 | 12.47 | - | - | - | - |
| 11/18/2011 | 12.65 | - | - | - | - |
| 11/17/2011 | 12.71 | - | - | - | - |
| 11/16/2011 | 12.97 | - | - | - | - |
| 11/15/2011 | 13.21 | - | - | - | - |
| 11/14/2011 | 13.09 | - | - | - | - |
| 11/11/2011 | 13.13 | - | - | - | - |
| 11/10/2011 | 12.91 | - | - | - | - |
| 11/09/2011 | 12.88 | - | - | - | - |
| 11/08/2011 | 13.28 | - | - | - | - |
| 11/07/2011 | 13.14 | - | - | - | - |
| 11/04/2011 | 13.16 | - | - | - | - |
| 11/03/2011 | 13.12 | - | - | - | - |
| 11/02/2011 | 12.92 | - | - | - | - |
| 11/01/2011 | 12.76 | - | - | - | - |
| 10/31/2011 | 12.95 | - | - | - | - |
| 10/28/2011 | 13.24 | - | - | - | - |
| 10/27/2011 | 13.20 | - | - | - | - |
| 10/26/2011 | 12.82 | - | - | - | - |
| 10/25/2011 | 12.81 | - | - | - | - |
| 10/24/2011 | 13.02 | - | - | - | - |
| 10/21/2011 | 12.76 | - | - | - | - |
| 10/20/2011 | 12.55 | - | - | - | - |
| 10/19/2011 | 12.56 | - | - | - | - |
| 10/18/2011 | 12.79 | - | - | - | - |
| 10/17/2011 | 12.68 | - | - | - | - |
| 10/14/2011 | 12.84 | - | - | - | - |
| 10/13/2011 | 12.63 | - | - | - | - |
| 10/12/2011 | 12.62 | - | - | - | - |
| 10/11/2011 | 12.63 | - | - | - | - |
| 10/07/2011 | 12.17 | - | - | - | - |
| 10/06/2011 | 12.26 | - | - | - | - |
| 10/05/2011 | 11.96 | - | - | - | - |
| 10/04/2011 | 11.77 | - | - | - | - |
| 10/03/2011 | 11.44 | - | - | - | - |
| 09/30/2011 | 11.72 | - | - | - | - |
| 09/29/2011 | 12.08 | - | - | - | - |
| 09/28/2011 | 12.21 | - | - | - | - |
| 09/27/2011 | 12.42 | - | - | - | - |
| 09/26/2011 | 12.33 | - | - | - | - |
| 09/23/2011 | 12.14 | - | - | - | - |
| 09/22/2011 | 12.05 | - | - | - | - |
| 09/21/2011 | 12.37 | - | - | - | - |
| 09/20/2011 | 12.63 | - | - | - | - |
| 09/19/2011 | 12.67 | - | - | - | - |
| 09/16/2011 | 12.55 | - | - | - | - |
| 09/15/2011 | 12.49 | - | - | - | - |
| 09/14/2011 | 12.36 | - | - | - | - |
| 09/13/2011 | 12.16 | - | - | - | - |
| 09/12/2011 | 12.07 | - | - | - | - |
| 09/09/2011 | 12.00 | - | - | - | - |
| 09/08/2011 | 12.26 | - | - | - | - |
| 09/07/2011 | 12.36 | - | - | - | - |
| 09/06/2011 | 12.11 | - | - | - | - |
| 09/02/2011 | 12.06 | - | - | - | - |
| 09/01/2011 | 12.29 | - | - | - | - |
| 08/31/2011 | 12.44 | - | - | - | - |
| 08/30/2011 | 12.38 | - | - | - | - |
| 08/29/2011 | 12.24 | - | - | - | - |
| 08/26/2011 | 12.00 | - | - | - | - |
| 08/25/2011 | 11.77 | - | - | - | - |
| 08/24/2011 | 11.91 | - | - | - | - |
| 08/23/2011 | 11.78 | - | - | - | - |
| 08/22/2011 | 11.34 | - | - | - | - |
| 08/19/2011 | 11.37 | - | - | - | - |
| 08/18/2011 | 11.55 | - | - | - | - |
| 08/17/2011 | 12.25 | - | - | - | - |
| 08/16/2011 | 12.27 | - | - | - | - |
| 08/15/2011 | 12.44 | - | - | - | - |
| 08/12/2011 | 12.34 | - | - | - | - |
| 08/11/2011 | 12.20 | - | - | - | - |
| 08/10/2011 | 11.77 | - | - | - | - |
| 08/09/2011 | 12.12 | - | - | - | - |
| 08/08/2011 | 11.56 | - | - | - | - |
| 08/05/2011 | 12.33 | - | - | - | - |
| 08/04/2011 | 12.33 | - | - | - | - |
| 08/03/2011 | 12.95 | - | - | - | - |
| 08/02/2011 | 12.83 | - | - | - | - |
| 07/29/2011 | 13.22 | - | - | - | - |
| 07/28/2011 | 13.24 | - | - | - | - |
| 07/27/2011 | 13.23 | - | - | - | - |
| 07/26/2011 | 13.48 | - | - | - | - |
| 07/25/2011 | 13.50 | - | - | - | - |
| 07/22/2011 | 13.54 | - | - | - | - |
| 07/21/2011 | 13.48 | - | - | - | - |
| 07/20/2011 | 13.37 | - | - | - | - |
| 07/19/2011 | 13.43 | - | - | - | - |
| 07/18/2011 | 13.24 | - | - | - | - |
| 07/15/2011 | 13.28 | - | - | - | - |
| 07/14/2011 | 13.20 | - | - | - | - |
| 07/13/2011 | 13.29 | - | - | - | - |
| 07/12/2011 | 13.25 | - | - | - | - |
| 07/11/2011 | 13.35 | - | - | - | - |
| 07/08/2011 | 13.59 | - | - | - | - |
| 07/07/2011 | 13.62 | - | - | - | - |
| 07/06/2011 | 13.52 | - | - | - | - |
| 07/05/2011 | 13.47 | - | - | - | - |
| 07/04/2011 | 13.39 | - | - | - | - |
| 06/30/2011 | 13.20 | - | - | - | - |
| 06/29/2011 | 13.10 | - | - | - | - |
| 06/28/2011 | 13.01 | - | - | - | - |
| 06/27/2011 | 12.78 | - | - | - | - |
| 06/24/2011 | 12.67 | - | - | - | - |
| 06/23/2011 | 12.75 | - | - | - | - |
| 06/22/2011 | 12.68 | - | - | - | - |
| 06/21/2011 | 12.75 | - | - | - | - |
| 06/20/2011 | 12.56 | - | - | - | - |
| 06/17/2011 | 12.51 | - | - | - | - |
| 06/16/2011 | 12.50 | - | - | - | - |
| 06/15/2011 | 12.51 | - | - | - | - |
| 06/14/2011 | 12.66 | - | - | - | - |
| 06/13/2011 | 12.53 | - | - | - | - |
| 06/10/2011 | 12.59 | - | - | - | - |
| 06/09/2011 | 12.72 | - | - | - | - |
| 06/08/2011 | 12.67 | - | - | - | - |
| 06/07/2011 | 12.75 | - | - | - | - |
| 06/06/2011 | 12.83 | - | - | - | - |
| 06/03/2011 | 13.01 | - | - | - | - |
| 06/02/2011 | 13.15 | - | - | - | - |
| 06/01/2011 | 13.02 | - | - | - | - |
| 05/31/2011 | 13.31 | - | - | - | - |
| 05/30/2011 | 13.23 | - | - | - | - |
| 05/27/2011 | 13.24 | - | - | - | - |
| 05/26/2011 | 13.15 | - | - | - | - |
| 05/25/2011 | 13.07 | - | - | - | - |
| 05/24/2011 | 12.93 | - | - | - | - |
| 05/20/2011 | 13.10 | - | - | - | - |
| 05/19/2011 | 13.17 | - | - | - | - |
| 05/18/2011 | 13.12 | - | - | - | - |
| 05/17/2011 | 12.96 | - | - | - | - |
| 05/16/2011 | 12.98 | - | - | - | - |
| 05/13/2011 | 13.13 | - | - | - | - |
| 05/12/2011 | 13.27 | - | - | - | - |
| 05/11/2011 | 13.25 | - | - | - | - |
| 05/10/2011 | 13.47 | - | - | - | - |
| 05/09/2011 | 13.42 | - | - | - | - |
| 05/06/2011 | 13.37 | - | - | - | - |
| 05/05/2011 | 13.30 | - | - | - | - |
| 05/04/2011 | 13.30 | - | - | - | - |
| 05/03/2011 | 13.44 | - | - | - | - |
| 05/02/2011 | 13.62 | - | - | - | - |
| 04/29/2011 | 13.60 | - | - | - | - |
| 04/28/2011 | 13.56 | - | - | - | - |
| 04/27/2011 | 13.56 | - | - | - | - |
| 04/26/2011 | 13.51 | - | - | - | - |
| 04/25/2011 | 13.44 | - | - | - | - |
| 04/21/2011 | 13.44 | - | - | - | - |
| 04/20/2011 | 13.35 | - | - | - | - |
| 04/19/2011 | 13.20 | - | - | - | - |
| 04/18/2011 | 13.11 | - | - | - | - |
| 04/15/2011 | 13.20 | - | - | - | - |
| 04/14/2011 | 13.15 | - | - | - | - |
| 04/13/2011 | 13.19 | - | - | - | - |
| 04/12/2011 | 13.16 | - | - | - | - |
| 04/11/2011 | 13.25 | - | - | - | - |
| 04/08/2011 | 13.32 | - | - | - | - |
| 04/07/2011 | 13.40 | - | - | - | - |
| 04/06/2011 | 13.41 | - | - | - | - |
| 04/05/2011 | 13.50 | - | - | - | - |
| 04/04/2011 | 13.55 | - | - | - | - |
| 04/01/2011 | 13.51 | - | - | - | - |
| 03/31/2011 | 13.46 | - | - | - | - |
| 03/30/2011 | 13.44 | - | - | - | - |
| 03/29/2011 | 13.40 | - | - | - | - |
| 03/28/2011 | 13.29 | - | - | - | - |
| 03/25/2011 | 13.37 | - | - | - | - |
| 03/24/2011 | 13.23 | - | - | - | - |
| 03/23/2011 | 13.13 | - | - | - | - |
| 03/22/2011 | 13.01 | - | - | - | - |
| 03/21/2011 | 13.07 | - | - | - | - |
| 03/18/2011 | 12.92 | - | - | - | - |
| 03/17/2011 | 12.91 | - | - | - | - |
| 03/16/2011 | 12.79 | - | - | - | - |
| 03/15/2011 | 12.98 | - | - | - | - |
| 03/14/2011 | 13.01 | - | - | - | - |
| 03/11/2011 | 13.08 | - | - | - | - |
| 03/10/2011 | 13.00 | - | - | - | - |
| 03/09/2011 | 13.18 | - | - | - | - |
| 03/08/2011 | 13.27 | - | - | - | - |
| 03/07/2011 | 13.16 | - | - | - | - |
| 03/04/2011 | 13.31 | - | - | - | - |
| 03/03/2011 | 13.42 | - | - | - | - |
| 03/02/2011 | 13.14 | - | - | - | - |
| 03/01/2011 | 13.08 | - | - | - | - |
| 02/28/2011 | 13.30 | - | - | - | - |
| 02/25/2011 | 13.33 | - | - | - | - |
| 02/24/2011 | 13.18 | - | - | - | - |
| 02/23/2011 | 13.18 | - | - | - | - |
| 02/22/2011 | 13.32 | - | - | - | - |
| 02/18/2011 | 13.72 | - | - | - | - |
| 02/17/2011 | 13.77 | - | - | - | - |
| 02/16/2011 | 13.78 | - | - | - | - |
| 02/15/2011 | 13.76 | - | - | - | - |
| 02/14/2011 | 13.85 | - | - | - | - |
| 02/11/2011 | 13.80 | - | - | - | - |
| 02/10/2011 | 13.71 | - | - | - | - |
| 02/09/2011 | 13.67 | - | - | - | - |
| 02/08/2011 | 13.71 | - | - | - | - |
| 02/07/2011 | 13.57 | - | - | - | - |
| 02/04/2011 | 13.46 | - | - | - | - |
| 02/03/2011 | 13.45 | - | - | - | - |
| 02/02/2011 | 13.43 | - | - | - | - |
| 02/01/2011 | 13.45 | - | - | - | - |
| 01/31/2011 | 13.23 | - | - | - | - |
| 01/28/2011 | 13.09 | - | - | - | - |
| 01/27/2011 | 13.38 | - | - | - | - |
| 01/26/2011 | 13.31 | - | - | - | - |
| 01/25/2011 | 13.18 | - | - | - | - |
| 01/24/2011 | 13.20 | - | - | - | - |
| 01/21/2011 | 13.15 | - | - | - | - |
| 01/20/2011 | 13.16 | - | - | - | - |
| 01/19/2011 | 13.35 | - | - | - | - |
| 01/18/2011 | 13.59 | - | - | - | - |
| 01/17/2011 | 13.53 | - | - | - | - |
| 01/14/2011 | 13.58 | - | - | - | - |
| 01/13/2011 | 13.45 | - | - | - | - |
| 01/12/2011 | 13.46 | - | - | - | - |
| 01/11/2011 | 13.35 | - | - | - | - |
| 01/10/2011 | 13.32 | - | - | - | - |
| 01/07/2011 | 13.27 | - | - | - | - |
| 01/06/2011 | 13.28 | - | - | - | - |
| 01/05/2011 | 13.32 | - | - | - | - |
| 01/04/2011 | 13.22 | - | - | - | - |
| 12/31/2010 | 13.07 | - | - | - | - |
| 12/30/2010 | 13.09 | - | - | - | - |
| 12/29/2010 | 13.09 | - | - | - | - |
| 12/24/2010 | 13.11 | - | - | - | - |
| 12/23/2010 | 13.12 | - | - | - | - |
| 12/22/2010 | 13.19 | - | - | - | - |
| 12/21/2010 | 13.22 | - | - | - | - |
| 12/20/2010 | 13.06 | - | - | - | - |
| 12/17/2010 | 13.01 | - | 0.02 | - | 0.02 |
| 12/16/2010 | 12.98 | - | - | - | - |
| 12/15/2010 | 12.87 | - | - | - | - |
| 12/14/2010 | 12.98 | - | - | - | - |
| 12/13/2010 | 13.06 | - | - | - | - |
| 12/10/2010 | 13.07 | - | - | - | - |
| 12/09/2010 | 13.03 | - | - | - | - |
| 12/08/2010 | 13.00 | - | - | - | - |
| 12/07/2010 | 13.01 | - | - | - | - |
| 12/06/2010 | 13.00 | - | - | - | - |
| 12/03/2010 | 12.97 | - | - | - | - |
| 12/02/2010 | 12.93 | - | - | - | - |
| 12/01/2010 | 12.87 | - | - | - | - |
| 11/30/2010 | 12.66 | - | - | - | - |
| 11/29/2010 | 12.68 | - | - | - | - |
| 11/26/2010 | 12.71 | - | - | - | - |
| 11/25/2010 | 12.72 | - | - | - | - |
| 11/24/2010 | 12.73 | - | - | - | - |
| 11/23/2010 | 12.57 | - | - | - | - |
| 11/22/2010 | 12.74 | - | - | - | - |
| 11/19/2010 | 12.69 | - | - | - | - |
| 11/18/2010 | 12.67 | - | - | - | - |
| 11/17/2010 | 12.46 | - | - | - | - |
| 11/16/2010 | 12.42 | - | - | - | - |
| 11/15/2010 | 12.61 | - | - | - | - |
| 11/12/2010 | 12.63 | - | - | - | - |
| 11/11/2010 | 12.81 | - | - | - | - |
| 11/10/2010 | 12.86 | - | - | - | - |
| 11/09/2010 | 12.81 | - | - | - | - |
| 11/08/2010 | 12.90 | - | - | - | - |
| 11/05/2010 | 12.89 | - | - | - | - |
| 11/04/2010 | 12.84 | - | - | - | - |
| 11/03/2010 | 12.64 | - | - | - | - |
| 11/02/2010 | 12.59 | - | - | - | - |
| 11/01/2010 | 12.47 | - | - | - | - |
| 10/29/2010 | 12.49 | - | - | - | - |
| 10/28/2010 | 12.50 | - | - | - | - |
| 10/27/2010 | 12.51 | - | - | - | - |
| 10/26/2010 | 12.53 | - | - | - | - |
| 10/25/2010 | 12.51 | - | - | - | - |
| 10/22/2010 | 12.46 | - | - | - | - |
| 10/21/2010 | 12.36 | - | - | - | - |
| 10/20/2010 | 12.25 | - | - | - | - |
| 10/19/2010 | 12.18 | - | - | - | - |
| 10/18/2010 | 12.29 | - | - | - | - |
| 10/15/2010 | 12.20 | - | - | - | - |
| 10/14/2010 | 12.06 | - | - | - | - |
| 10/13/2010 | 12.11 | - | - | - | - |
| 10/12/2010 | 12.06 | - | - | - | - |
| 10/08/2010 | 12.03 | - | - | - | - |
| 10/07/2010 | 11.93 | - | - | - | - |
| 10/06/2010 | 11.89 | - | - | - | - |
| 10/05/2010 | 11.97 | - | - | - | - |
| 10/04/2010 | 11.70 | - | - | - | - |
| 10/01/2010 | 11.78 | - | - | - | - |
| 09/30/2010 | 11.81 | - | - | - | - |
| 09/29/2010 | 11.89 | - | - | - | - |
| 09/28/2010 | 11.89 | - | - | - | - |
| 09/27/2010 | 11.89 | - | - | - | - |
| 09/24/2010 | 11.95 | - | - | - | - |
| 09/23/2010 | 11.72 | - | - | - | - |
| 09/22/2010 | 11.79 | - | - | - | - |
| 09/21/2010 | 11.81 | - | - | - | - |
| 09/20/2010 | 11.86 | - | - | - | - |
| 09/17/2010 | 11.68 | - | - | - | - |
| 09/16/2010 | 11.62 | - | - | - | - |
| 09/15/2010 | 11.61 | - | - | - | - |
| 09/14/2010 | 11.60 | - | - | - | - |
| 09/13/2010 | 11.60 | - | - | - | - |
| 09/10/2010 | 11.48 | - | - | - | - |
| 09/09/2010 | 11.40 | - | - | - | - |
| 09/08/2010 | 11.40 | - | - | - | - |
| 09/07/2010 | 11.31 | - | - | - | - |
| 09/03/2010 | 11.42 | - | - | - | - |
| 09/02/2010 | 11.31 | - | - | - | - |
| 09/01/2010 | 11.18 | - | - | - | - |
| 08/31/2010 | 10.89 | - | - | - | - |
| 08/30/2010 | 10.85 | - | - | - | - |
| 08/27/2010 | 10.99 | - | - | - | - |
| 08/26/2010 | 10.82 | - | - | - | - |
| 08/25/2010 | 10.91 | - | - | - | - |
| 08/24/2010 | 10.88 | - | - | - | - |
| 08/23/2010 | 11.06 | - | - | - | - |
| 08/20/2010 | 11.18 | - | - | - | - |
| 08/19/2010 | 11.16 | - | - | - | - |
| 08/18/2010 | 11.31 | - | - | - | - |
| 08/17/2010 | 11.34 | - | - | - | - |
| 08/16/2010 | 11.26 | - | - | - | - |
| 08/13/2010 | 11.25 | - | - | - | - |
| 08/12/2010 | 11.30 | - | - | - | - |
| 08/11/2010 | 11.36 | - | - | - | - |
| 08/10/2010 | 11.66 | - | - | - | - |
| 08/09/2010 | 11.70 | - | - | - | - |
| 08/06/2010 | 11.62 | - | - | - | - |
| 08/05/2010 | 11.59 | - | - | - | - |
| 08/04/2010 | 11.58 | - | - | - | - |
| 08/03/2010 | 11.48 | - | - | - | - |
| 07/30/2010 | 11.33 | - | - | - | - |
| 07/29/2010 | 11.36 | - | - | - | - |
| 07/28/2010 | 11.40 | - | - | - | - |
| 07/27/2010 | 11.47 | - | - | - | - |
| 07/26/2010 | 11.46 | - | - | - | - |
| 07/23/2010 | 11.38 | - | - | - | - |
| 07/22/2010 | 11.26 | - | - | - | - |
| 07/21/2010 | 11.04 | - | - | - | - |
| 07/20/2010 | 11.10 | - | - | - | - |
| 07/19/2010 | 10.99 | - | - | - | - |
| 07/16/2010 | 11.00 | - | - | - | - |
| 07/15/2010 | 11.27 | - | - | - | - |
| 07/14/2010 | 11.24 | - | - | - | - |
| 07/13/2010 | 11.21 | - | - | - | - |
| 07/12/2010 | 11.03 | - | - | - | - |
| 07/09/2010 | 11.04 | - | - | - | - |
| 07/08/2010 | 10.98 | - | - | - | - |
| 07/07/2010 | 10.90 | - | - | - | - |
| 07/06/2010 | 10.53 | - | - | - | - |
| 07/05/2010 | 10.53 | - | - | - | - |
| 07/02/2010 | 10.51 | - | - | - | - |
| 06/30/2010 | 10.62 | - | - | - | - |
| 06/29/2010 | 10.74 | - | - | - | - |
| 06/28/2010 | 11.09 | - | - | - | - |
| 06/25/2010 | 11.18 | - | - | - | - |
| 06/24/2010 | 11.11 | - | - | - | - |
| 06/23/2010 | 11.29 | - | - | - | - |
| 06/22/2010 | 11.26 | - | - | - | - |
| 06/21/2010 | 11.41 | - | - | - | - |
| 06/18/2010 | 11.42 | - | - | - | - |
| 06/17/2010 | 11.38 | - | - | - | - |
| 06/16/2010 | 11.37 | - | - | - | - |
| 06/15/2010 | 11.36 | - | - | - | - |
| 06/14/2010 | 11.11 | - | - | - | - |
| 06/11/2010 | 11.19 | - | - | - | - |
| 06/10/2010 | 11.11 | - | - | - | - |
| 06/09/2010 | 10.79 | - | - | - | - |
| 06/08/2010 | 10.90 | - | - | - | - |
| 06/07/2010 | 10.82 | - | - | - | - |
| 06/04/2010 | 11.05 | - | - | - | - |
| 06/03/2010 | 11.38 | - | - | - | - |
| 06/02/2010 | 11.38 | - | - | - | - |
| 06/01/2010 | 11.15 | - | - | - | - |
| 05/31/2010 | 11.28 | - | - | - | - |
| 05/28/2010 | 11.30 | - | - | - | - |
| 05/27/2010 | 11.45 | - | - | - | - |
| 05/26/2010 | 11.07 | - | - | - | - |
| 05/25/2010 | 11.16 | - | - | - | - |
| 05/21/2010 | 11.19 | - | - | - | - |
| 05/20/2010 | 10.94 | - | - | - | - |
| 05/19/2010 | 11.29 | - | - | - | - |
| 05/18/2010 | 11.36 | - | - | - | - |
| 05/17/2010 | 11.55 | - | - | - | - |
| 05/14/2010 | 11.58 | - | - | - | - |
| 05/13/2010 | 11.83 | - | - | - | - |
| 05/12/2010 | 11.98 | - | - | - | - |
| 05/11/2010 | 11.76 | - | - | - | - |
| 05/10/2010 | 11.84 | - | - | - | - |
| 05/07/2010 | 11.31 | - | - | - | - |
| 05/06/2010 | 11.59 | - | - | - | - |
| 05/05/2010 | 11.93 | - | - | - | - |
| 05/04/2010 | 12.04 | - | - | - | - |
| 05/03/2010 | 12.35 | - | - | - | - |
| 04/30/2010 | 12.18 | - | - | - | - |
| 04/29/2010 | 12.44 | - | - | - | - |
| 04/28/2010 | 12.24 | - | - | - | - |
| 04/27/2010 | 12.19 | - | - | - | - |
| 04/26/2010 | 12.42 | - | - | - | - |
| 04/23/2010 | 12.48 | - | - | - | - |
| 04/22/2010 | 12.38 | - | - | - | - |
| 04/21/2010 | 12.30 | - | - | - | - |
| 04/20/2010 | 12.32 | - | - | - | - |
| 04/19/2010 | 12.31 | - | - | - | - |
| 04/16/2010 | 12.31 | - | - | - | - |
| 04/15/2010 | 12.56 | - | - | - | - |
| 04/14/2010 | 12.50 | - | - | - | - |
| 04/13/2010 | 12.34 | - | - | - | - |
| 04/12/2010 | 12.35 | - | - | - | - |
| 04/09/2010 | 12.35 | - | - | - | - |
| 04/08/2010 | 12.28 | - | - | - | - |
| 04/07/2010 | 12.20 | - | - | - | - |
| 04/06/2010 | 12.26 | - | - | - | - |
| 04/05/2010 | 12.24 | - | - | - | - |
| 04/01/2010 | 12.19 | - | - | - | - |
| 03/31/2010 | 12.12 | - | - | - | - |
| 03/30/2010 | 12.16 | - | - | - | - |
| 03/29/2010 | 12.15 | - | - | - | - |
| 03/26/2010 | 12.10 | - | - | - | - |
| 03/25/2010 | 12.07 | - | - | - | - |
| 03/24/2010 | 12.08 | - | - | - | - |
| 03/23/2010 | 12.08 | - | - | - | - |
| 03/22/2010 | 12.02 | - | - | - | - |
| 03/19/2010 | 11.93 | - | - | - | - |
| 03/18/2010 | 12.01 | - | - | - | - |
| 03/17/2010 | 12.06 | - | - | - | - |
| 03/16/2010 | 12.06 | - | - | - | - |
| 03/15/2010 | 12.03 | - | - | - | - |
| 03/12/2010 | 12.04 | - | - | - | - |
| 03/11/2010 | 12.05 | - | - | - | - |
| 03/10/2010 | 11.99 | - | - | - | - |
| 03/09/2010 | 11.90 | - | - | - | - |
| 03/08/2010 | 11.88 | - | - | - | - |
| 03/05/2010 | 11.87 | - | - | - | - |
| 03/04/2010 | 11.68 | - | - | - | - |
| 03/03/2010 | 11.64 | - | - | - | - |
| 03/02/2010 | 11.64 | - | - | - | - |
| 03/01/2010 | 11.62 | - | - | - | - |
| 02/26/2010 | 11.52 | - | - | - | - |
| 02/25/2010 | 11.51 | - | - | - | - |
| 02/24/2010 | 11.53 | - | - | - | - |
| 02/23/2010 | 11.49 | - | - | - | - |
| 02/22/2010 | 11.57 | - | - | - | - |
| 02/19/2010 | 11.56 | - | - | - | - |
| 02/18/2010 | 11.55 | - | - | - | - |
| 02/17/2010 | 11.47 | - | - | - | - |
| 02/16/2010 | 11.43 | - | - | - | - |
| 02/12/2010 | 11.30 | - | - | - | - |
| 02/11/2010 | 11.34 | 0.02 | - | - | 0.02 |
| 02/10/2010 | 11.27 | - | - | - | - |
| 02/09/2010 | 11.27 | - | - | - | - |
| 02/08/2010 | 11.12 | - | - | - | - |
| 02/05/2010 | 11.23 | - | - | - | - |
| 02/04/2010 | 11.18 | - | - | - | - |
| 02/03/2010 | 11.53 | - | - | - | - |
| 02/02/2010 | 11.53 | - | - | - | - |
| 02/01/2010 | 11.47 | - | - | - | - |
| 01/29/2010 | 11.27 | - | - | - | - |
| 01/28/2010 | 11.40 | - | - | - | - |
| 01/27/2010 | 11.63 | - | - | - | - |
| 01/26/2010 | 11.52 | - | - | - | - |
| 01/25/2010 | 11.57 | - | - | - | - |
| 01/22/2010 | 11.53 | - | - | - | - |
| 01/21/2010 | 11.80 | - | - | - | - |
| 01/20/2010 | 11.99 | - | - | - | - |
| 01/19/2010 | 12.04 | - | - | - | - |
| 01/18/2010 | 11.88 | - | - | - | - |
| 01/15/2010 | 11.90 | - | - | - | - |
| 01/14/2010 | 11.98 | - | - | - | - |
| 01/13/2010 | 11.99 | - | - | - | - |
| 01/12/2010 | 11.91 | - | - | - | - |
| 01/11/2010 | 12.01 | - | - | - | - |
| 01/08/2010 | 12.05 | - | - | - | - |
| 01/07/2010 | 12.02 | - | - | - | - |
| 01/06/2010 | 11.99 | - | - | - | - |
| 01/05/2010 | 12.01 | - | - | - | - |
| 01/04/2010 | 11.95 | - | - | - | - |
| 12/31/2009 | 11.78 | - | - | - | - |
| 12/30/2009 | 11.90 | - | - | - | - |
| 12/29/2009 | 11.83 | - | - | - | - |
| 12/24/2009 | 11.86 | - | - | - | - |
| 12/23/2009 | 11.78 | - | - | - | - |
| 12/22/2009 | 11.75 | - | - | - | - |
| 12/21/2009 | 11.74 | - | - | - | - |
| 12/18/2009 | 11.65 | - | 0.09 | - | 0.09 |
| 12/17/2009 | 11.71 | - | - | - | - |
| 12/16/2009 | 11.83 | - | - | - | - |
| 12/15/2009 | 11.79 | - | - | - | - |
| 12/14/2009 | 11.85 | - | - | - | - |
| 12/11/2009 | 11.73 | - | - | - | - |
| 12/10/2009 | 11.71 | - | - | - | - |
| 12/09/2009 | 11.67 | - | - | - | - |
| 12/08/2009 | 11.65 | - | - | - | - |
| 12/07/2009 | 11.71 | - | - | - | - |
| 12/04/2009 | 11.81 | - | - | - | - |
| 12/03/2009 | 11.78 | - | - | - | - |
| 12/02/2009 | 11.92 | - | - | - | - |
| 12/01/2009 | 11.91 | - | - | - | - |
| 11/30/2009 | 11.84 | - | - | - | - |
| 11/27/2009 | 11.77 | - | - | - | - |
| 11/26/2009 | 11.77 | - | - | - | - |
| 11/25/2009 | 11.92 | - | - | - | - |
| 11/24/2009 | 11.91 | - | - | - | - |
| 11/23/2009 | 11.94 | - | - | - | - |
| 11/20/2009 | 11.86 | - | - | - | - |
| 11/19/2009 | 11.84 | - | - | - | - |
| 11/18/2009 | 11.97 | - | - | - | - |
| 11/17/2009 | 12.00 | - | - | - | - |
| 11/16/2009 | 11.93 | - | - | - | - |
| 11/13/2009 | 11.84 | - | - | - | - |
| 11/12/2009 | 11.81 | - | - | - | - |
| 11/11/2009 | 11.82 | - | - | - | - |
| 11/10/2009 | 11.76 | - | - | - | - |
| 11/09/2009 | 11.80 | - | - | - | - |
| 11/06/2009 | 11.60 | - | - | - | - |
| 11/05/2009 | 11.50 | - | - | - | - |
| 11/04/2009 | 11.25 | - | - | - | - |
| 11/03/2009 | 11.23 | - | - | - | - |
| 11/02/2009 | 11.20 | - | - | - | - |
| 10/30/2009 | 11.14 | - | - | - | - |
| 10/29/2009 | 11.44 | - | - | - | - |
| 10/28/2009 | 11.31 | - | - | - | - |
| 10/27/2009 | 11.43 | - | - | - | - |
| 10/26/2009 | 11.55 | - | - | - | - |
| 10/23/2009 | 11.62 | - | - | - | - |
| 10/22/2009 | 11.72 | - | - | - | - |
| 10/21/2009 | 11.62 | - | - | - | - |
| 10/20/2009 | 11.73 | - | - | - | - |
| 10/19/2009 | 11.69 | - | - | - | - |
| 10/16/2009 | 11.61 | - | - | - | - |
| 10/15/2009 | 11.70 | - | - | - | - |
| 10/14/2009 | 11.65 | - | - | - | - |
| 10/13/2009 | 11.45 | - | - | - | - |
| 10/09/2009 | 11.47 | - | - | - | - |
| 10/08/2009 | 11.44 | - | - | - | - |
| 10/07/2009 | 11.40 | - | - | - | - |
| 10/06/2009 | 11.28 | - | - | - | - |
| 10/05/2009 | 11.15 | - | - | - | - |
| 10/02/2009 | 10.99 | - | - | - | - |
| 10/01/2009 | 11.02 | - | - | - | - |
| 09/30/2009 | 11.30 | - | - | - | - |
| 09/29/2009 | 11.38 | - | - | - | - |
| 09/28/2009 | 11.42 | - | - | - | - |
| 09/25/2009 | 11.24 | - | - | - | - |
| 09/24/2009 | 11.30 | - | - | - | - |
| 09/23/2009 | 11.37 | - | - | - | - |
| 09/22/2009 | 11.48 | - | - | - | - |
| 09/21/2009 | 11.38 | - | - | - | - |
| 09/18/2009 | 11.46 | - | - | - | - |
| 09/17/2009 | 11.43 | - | - | - | - |
| 09/16/2009 | 11.45 | - | - | - | - |
| 09/15/2009 | 11.30 | - | - | - | - |
| 09/14/2009 | 11.24 | - | - | - | - |
| 09/11/2009 | 11.14 | - | - | - | - |
| 09/10/2009 | 11.16 | - | - | - | - |
| 09/09/2009 | 11.05 | - | - | - | - |
| 09/08/2009 | 10.97 | - | - | - | - |
| 09/04/2009 | 10.87 | - | - | - | - |
| 09/03/2009 | 10.77 | - | - | - | - |
| 09/02/2009 | 10.62 | - | - | - | - |
| 09/01/2009 | 10.66 | - | - | - | - |
| 08/31/2009 | 10.90 | - | - | - | - |
| 08/28/2009 | 11.00 | - | - | - | - |
| 08/27/2009 | 11.00 | - | - | - | - |
| 08/26/2009 | 11.01 | - | - | - | - |
| 08/25/2009 | 11.00 | - | - | - | - |
| 08/24/2009 | 10.99 | - | - | - | - |
| 08/21/2009 | 11.06 | - | - | - | - |
| 08/20/2009 | 10.91 | - | - | - | - |
| 08/19/2009 | 10.78 | - | - | - | - |
| 08/18/2009 | 10.77 | - | - | - | - |
| 08/17/2009 | 10.65 | - | - | - | - |
| 08/14/2009 | 10.99 | - | - | - | - |
| 08/13/2009 | 11.11 | - | - | - | - |
| 08/12/2009 | 10.95 | - | - | - | - |
| 08/11/2009 | 10.90 | - | - | - | - |
| 08/10/2009 | 10.99 | - | - | - | - |
| 08/07/2009 | 11.05 | - | - | - | - |
| 08/06/2009 | 10.92 | - | - | - | - |
| 08/05/2009 | 10.98 | - | - | - | - |
| 08/04/2009 | 10.97 | - | - | - | - |
| 07/31/2009 | 10.75 | - | - | - | - |
| 07/30/2009 | 10.77 | - | - | - | - |
| 07/29/2009 | 10.64 | - | - | - | - |
| 07/28/2009 | 10.67 | - | - | - | - |
| 07/27/2009 | 10.74 | - | - | - | - |
| 07/24/2009 | 10.75 | - | - | - | - |
| 07/23/2009 | 10.72 | - | - | - | - |
| 07/22/2009 | 10.50 | - | - | - | - |
| 07/21/2009 | 10.51 | - | - | - | - |
| 07/20/2009 | 10.49 | - | - | - | - |
| 07/17/2009 | 10.38 | - | - | - | - |
| 07/16/2009 | 10.34 | - | - | - | - |
| 07/15/2009 | 10.26 | - | - | - | - |
| 07/14/2009 | 10.14 | - | - | - | - |
| 07/13/2009 | 10.17 | - | - | - | - |
| 07/10/2009 | 10.03 | - | - | - | - |
| 07/09/2009 | 10.05 | - | - | - | - |
| 07/08/2009 | 10.00 | - | - | - | - |
| 07/07/2009 | 10.00 | - | - | - | - |
| 07/06/2009 | 10.15 | - | - | - | - |
| 07/03/2009 | 10.15 | - | - | - | - |
| 07/02/2009 | 10.15 | - | - | - | - |
| 06/30/2009 | 10.40 | - | - | - | - |
| 06/29/2009 | 10.47 | - | - | - | - |
| 06/26/2009 | 10.39 | - | - | - | - |
| 06/25/2009 | 10.36 | - | - | - | - |
| 06/24/2009 | 10.17 | - | - | - | - |
| 06/23/2009 | 10.12 | - | - | - | - |
| 06/22/2009 | 10.08 | - | - | - | - |
| 06/19/2009 | 10.38 | - | - | - | - |
| 06/18/2009 | 10.30 | - | - | - | - |
| 06/17/2009 | 10.21 | - | - | - | - |
| 06/16/2009 | 10.29 | - | - | - | - |
| 06/15/2009 | 10.38 | - | - | - | - |
| 06/12/2009 | 10.54 | - | - | - | - |
| 06/11/2009 | 10.51 | - | - | - | - |
| 06/10/2009 | 10.53 | - | - | - | - |
| 06/09/2009 | 10.57 | - | - | - | - |
| 06/08/2009 | 10.56 | - | - | - | - |
| 06/05/2009 | 10.66 | - | - | - | - |
| 06/04/2009 | 10.60 | - | - | - | - |
| 06/03/2009 | 10.64 | - | - | - | - |
| 06/02/2009 | 10.64 | - | - | - | - |
| 06/01/2009 | 10.66 | - | - | - | - |
| 05/29/2009 | 10.61 | - | - | - | - |
| 05/28/2009 | 10.58 | - | - | - | - |
| 05/27/2009 | 10.52 | - | - | - | - |
| 05/26/2009 | 10.61 | - | - | - | - |
| 05/25/2009 | 10.49 | - | - | - | - |
| 05/22/2009 | 10.49 | - | - | - | - |
| 05/21/2009 | 10.54 | - | - | - | - |
| 05/20/2009 | 10.64 | - | - | - | - |
| 05/19/2009 | 10.68 | - | - | - | - |
| 05/15/2009 | 10.48 | - | - | - | - |
| 05/14/2009 | 10.53 | - | - | - | - |
| 05/13/2009 | 10.44 | - | - | - | - |
| 05/12/2009 | 10.70 | - | - | - | - |
| 05/11/2009 | 10.79 | - | - | - | - |
| 05/08/2009 | 10.92 | - | - | - | - |
| 05/07/2009 | 10.71 | - | - | - | - |
| 05/06/2009 | 10.91 | - | - | - | - |
| 05/05/2009 | 10.82 | - | - | - | - |
| 05/04/2009 | 10.82 | - | - | - | - |
| 05/01/2009 | 10.45 | - | - | - | - |
| 04/30/2009 | 10.47 | - | - | - | - |
| 04/29/2009 | 10.51 | - | - | - | - |
| 04/28/2009 | 10.32 | - | - | - | - |
| 04/27/2009 | 10.30 | - | - | - | - |
| 04/24/2009 | 10.39 | - | - | - | - |
| 04/23/2009 | 10.33 | - | - | - | - |
| 04/22/2009 | 10.22 | - | - | - | - |
| 04/21/2009 | 10.29 | - | - | - | - |
| 04/20/2009 | 10.01 | - | - | - | - |
| 04/17/2009 | 10.37 | - | - | - | - |
| 04/16/2009 | 10.31 | - | - | - | - |
| 04/15/2009 | 10.17 | - | - | - | - |
| 04/14/2009 | 10.16 | - | - | - | - |
| 04/13/2009 | 10.41 | - | - | - | - |
| 04/09/2009 | 10.38 | - | - | - | - |
| 04/08/2009 | 10.08 | - | - | - | - |
| 04/07/2009 | 9.95 | - | - | - | - |
| 04/06/2009 | 10.19 | - | - | - | - |
| 04/03/2009 | 10.25 | - | - | - | - |
| 04/02/2009 | 10.14 | - | - | - | - |
| 04/01/2009 | 9.91 | - | - | - | - |
| 03/31/2009 | 9.84 | - | - | - | - |
| 03/30/2009 | 9.72 | - | - | - | - |
| 03/27/2009 | 9.92 | - | - | - | - |
| 03/26/2009 | 10.08 | - | - | - | - |
| 03/25/2009 | 9.86 | - | - | - | - |
| 03/24/2009 | 9.77 | - | - | - | - |
| 03/23/2009 | 9.91 | - | - | - | - |
| 03/20/2009 | 9.46 | - | - | - | - |
| 03/19/2009 | 9.58 | - | - | - | - |
| 03/18/2009 | 9.70 | - | - | - | - |
| 03/17/2009 | 9.68 | - | - | - | - |
| 03/16/2009 | 9.40 | - | - | - | - |
| 03/13/2009 | 9.42 | - | - | - | - |
| 03/12/2009 | 9.41 | - | - | - | - |
| 03/11/2009 | 9.13 | - | - | - | - |
| 03/10/2009 | 9.12 | - | - | - | - |
| 03/09/2009 | 8.81 | - | - | - | - |
| 03/06/2009 | 8.85 | - | - | - | - |
| 03/05/2009 | 8.84 | - | - | - | - |
| 03/04/2009 | 9.11 | - | - | - | - |
| 03/03/2009 | 9.00 | - | - | - | - |
| 03/02/2009 | 9.02 | - | - | - | - |
| 02/27/2009 | 9.35 | - | - | - | - |
| 02/26/2009 | 9.43 | - | - | - | - |
| 02/25/2009 | 9.53 | - | - | - | - |
| 02/24/2009 | 9.66 | - | - | - | - |
| 02/23/2009 | 9.42 | - | - | - | - |
| 02/20/2009 | 9.72 | - | - | - | - |
| 02/19/2009 | 9.75 | - | - | - | - |
| 02/18/2009 | 9.79 | - | - | - | - |
| 02/17/2009 | 9.69 | - | - | - | - |
| 02/13/2009 | 9.95 | - | - | - | - |
| 02/12/2009 | 10.08 | - | - | - | - |
| 02/11/2009 | 10.04 | - | - | - | - |
| 02/10/2009 | 10.02 | - | - | - | - |
| 02/09/2009 | 10.37 | - | - | - | - |
| 02/06/2009 | 10.38 | - | - | - | - |
| 02/05/2009 | 10.19 | - | - | - | - |
| 02/04/2009 | 9.93 | - | - | - | - |
| 02/03/2009 | 9.96 | - | - | - | - |
| 02/02/2009 | 9.89 | - | - | - | - |
| 01/30/2009 | 9.87 | - | - | - | - |
| 01/29/2009 | 9.96 | - | - | - | - |
| 01/28/2009 | 10.14 | - | - | - | - |
| 01/27/2009 | 9.88 | - | - | - | - |
| 01/26/2009 | 9.84 | - | - | - | - |
| 01/23/2009 | 9.85 | - | - | - | - |
| 01/22/2009 | 9.87 | - | - | - | - |
| 01/21/2009 | 9.92 | - | - | - | - |
| 01/20/2009 | 9.55 | - | - | - | - |
| 01/19/2009 | 10.01 | - | - | - | - |
| 01/16/2009 | 10.00 | - | - | - | - |
| 01/15/2009 | 10.02 | - | - | - | - |
| 01/14/2009 | 9.99 | - | - | - | - |
Commentary
Q2 2026 Fund Commentary
Commentary and opinions are provided by Marsico Capital Management
Market Commentary
Over the second quarter of 2026, investor sentiment improved as resilient economic data, stronger-than-expected corporate earnings and easing concerns about inflation and geopolitical risks supported a sharp rebound in U.S. equities. Market leadership continued to be driven by companies benefiting from the accelerating buildout of artificial intelligence (AI) infrastructure.
In the sub-advisor’s view, AI remained the defining investment theme. The largest hyperscale cloud-computing providers reaffirmed plans to maintain elevated capital expenditure budgets, signalling continued strong demand for AI infrastructure with little indication of a slowdown. This drove expanding order backlogs, improving earnings visibility and share price appreciation across many semiconductor and technology hardware companies.
While geopolitical tensions and energy price volatility created periods of uncertainty, markets remained resilient. Oil prices retreated from their highs as concerns over global supply disruptions eased, helping moderate inflation expectations. Investors also continued to monitor economic data and U.S. Federal Reserve Board commentary, recognizing that the path of interest rates remains an important driver of market performance.
Performance
ASML Holding NV contributed to the Fund’s performance as customers reaffirmed long-term demand for the company’s extreme ultraviolet lithography systems, which remain essential for manufacturing the world’s most advanced semiconductors. Taiwan Semiconductor Manufacturing Co. Ltd. contributed to performance as the company reported exceptionally strong demand for its most advanced manufacturing nodes, driven by AI accelerators and high-performance computing applications. Alphabet Inc. contributed to performance following strong quarterly results that highlighted accelerating growth in Google Cloud and continued resilience in Google Search advertising.
Stock selection and an overweight allocation to the industrials sector, notably within the capital goods industry group, contributed to performance. Strong stock selection in the financials sector also contributed to performance.
Netflix Inc. detracted from the Fund’s performance as investors became increasingly focused on the long-term impact of intensifying competition for consumer engagement. ServiceNow Inc. detracted from performance as enterprise software companies came under pressure amid growing debate over how generative AI may reshape application software, enterprise spending and competitive dynamics. McDonald’s Corp. detracted from performance because of concerns about softer consumer spending, particularly among lower-income customers, which weighed on traffic trends across several key markets.
Stock selection in the communication services sector, particularly within the media and entertainment industry group, detracted from performance.
Portfolio Activity
The sub-advisor added DoorDash Inc., which the sub-advisor believes is building one of the leading local commerce platforms, supported by scale, growing DashPass membership and an extensive merchant network. The sub-advisor added Eli Lilly and Co. to increase exposure to a compelling innovation cycle in health care, citing strong demand for its Mounjaro and Zepbound drugs and the depth of the broader obesity and diabetes pipeline.
The sub-advisor added HEICO Corp. after geopolitical tensions surrounding conflict in the Middle East created an attractive entry point in shares of several aerospace companies. The sub-advisor added Micron Technology Inc. to increase exposure to improving fundamentals in high-bandwidth memory and dynamic random-access memory, where demand appears increasingly durable across AI infrastructure, high-performance computing and broader data-centre applications. The sub-advisor added Viking Holdings Ltd., which the sub-advisor believes is well-positioned to benefit from favourable long-term trends in premium leisure travel.
The sub-advisor sold The Coca-Cola Co., reallocating capital to companies with greater upside potential following recent dislocation across select areas of the market. The sub-advisor sold Johnson Controls International PLC, reallocating capital toward businesses with greater conviction in the near- to medium-term earnings trajectory. The sub-advisor sold JPMorgan Chase & Co., using the position as a source of capital to fund faster-growing businesses with more attractive valuations relative to their growth outlook. The sub-advisor sold Netflix Inc. because of caution about the company’s long-term earnings outlook as competition intensifies from traditional streaming services and rapidly growing user-generated platforms.
The sub-advisor reduced Microsoft Corp. because the sub-advisor has yet to see improvement in AI capabilities across the company’s software suite translate into broader customer adoption.
Outlook
In the sub-advisor’s view, research remains focused on distinguishing businesses benefiting from cyclical demand from those with durable competitive advantages capable of creating long-term shareholder value. The sub-advisor believes this disciplined approach is particularly important as the AI investment cycle progresses and market leadership may become increasingly driven by fundamental business quality rather than broad thematic exposure.
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, 2026.
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, 2026. 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.
