Counsel U.S. Growth Series F
July 31, 2025
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 F | 3.4 | 19.7 | -0.1 | 24.3 | 28.1 | 16.8 | 15.5 | 16.8 |
Performance (%) calendar year returns
| Period | 2015 | 2016 | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 | YTD |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Series F | 19.8 | -9.1 | 26.4 | 2.6 | 26.9 | 44.2 | 20.1 | -29.8 | 40.3 | 57.1 | 5.6 |
Historical performance (%) Current value of $10,000
Period:
For the period 12/31/2008 through 07/31/2025 with $10,000 investment, The value of the investment would be $130,187
How the fund is invested2 as at May 31, 2025
Asset allocation (%)
| Asset allocation | (%) |
|---|---|
| US Equity | 89.6 |
| International Equity | 7.8 |
| Cash and Equivalents | 2.7 |
Geographic allocation (%)
| Geographic allocation | (%) |
|---|---|
| United States | 91.4 |
| Taiwan | 4.6 |
| Netherlands | 3.2 |
| Canada | 0.8 |
Sector allocation (%)
| Sector allocation | (%) |
|---|---|
| Technology | 40.8 |
| Consumer Services | 25.5 |
| Financial Services | 11.2 |
| Industrial Goods | 5.4 |
| Healthcare | 5.3 |
| Utilities | 4.0 |
| Telecommunications | 3.0 |
| Cash and Cash Equivalent | 2.7 |
| Basic Materials | 2.3 |
Top holdings
| Top equity holdings | (%) of NAV |
|---|---|
| Microsoft Corp | 9.0 |
| Meta Platforms Inc Cl A | 7.9 |
| NVIDIA Corp | 6.7 |
| Amazon.com Inc | 6.5 |
| General Electric Co | 5.4 |
| Netflix Inc | 5.3 |
| Costco Wholesale Corp | 4.8 |
| Taiwan Semiconductor Manufactrg Co Ltd - ADR | 4.6 |
| JPMorgan Chase & Co | 4.3 |
| GE Vernova Inc | 4.0 |
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 07/31/2025 with $10,000 investment
Total returns performance
1,201.87%
Last price
$87.27 CAD
as of market close 07/31/2025
Value of $10,000 investment
$130,187.14 CAD
Period:
Interval :
Export toCSV
| Effective date | Price ($) | Income | Capital gain | Return of capital | Total distribution |
|---|---|---|---|---|---|
| 08/20/2025 | 86.27 | - | - | - | - |
| 08/19/2025 | 86.63 | - | - | - | - |
| 08/18/2025 | 87.41 | - | - | - | - |
| 08/15/2025 | 87.47 | - | - | - | - |
| 08/14/2025 | 87.81 | - | - | - | - |
| 08/13/2025 | 87.19 | - | - | - | - |
| 08/12/2025 | 87.76 | - | - | - | - |
| 08/11/2025 | 86.67 | - | - | - | - |
| 08/08/2025 | 86.60 | - | - | - | - |
| 08/07/2025 | 85.93 | - | - | - | - |
| 08/06/2025 | 85.91 | - | - | - | - |
| 08/05/2025 | 85.60 | - | - | - | - |
| 08/01/2025 | 85.19 | - | - | - | - |
| 07/31/2025 | 87.27 | - | - | - | - |
| 07/30/2025 | 86.73 | - | - | - | - |
| 07/29/2025 | 86.04 | - | - | - | - |
| 07/28/2025 | 86.08 | - | - | - | - |
| 07/25/2025 | 85.89 | - | - | - | - |
| 07/24/2025 | 85.17 | - | - | - | - |
| 07/23/2025 | 84.77 | - | - | - | - |
| 07/22/2025 | 83.58 | - | - | - | - |
| 07/21/2025 | 84.73 | - | - | - | - |
| 07/18/2025 | 84.97 | - | - | - | - |
| 07/17/2025 | 85.31 | - | - | - | - |
| 07/16/2025 | 84.42 | - | - | - | - |
| 07/15/2025 | 84.89 | - | - | - | - |
| 07/14/2025 | 84.66 | - | - | - | - |
| 07/11/2025 | 84.24 | - | - | - | - |
| 07/10/2025 | 84.43 | - | - | - | - |
| 07/09/2025 | 84.60 | - | - | - | - |
| 07/08/2025 | 83.97 | - | - | - | - |
| 07/07/2025 | 84.19 | - | - | - | - |
| 07/04/2025 | 84.41 | - | - | - | - |
| 07/03/2025 | 84.22 | - | - | - | - |
| 07/02/2025 | 83.38 | - | - | - | - |
| 06/30/2025 | 84.37 | - | - | - | - |
| 06/27/2025 | 84.35 | - | - | - | - |
| 06/26/2025 | 83.04 | - | - | - | - |
| 06/25/2025 | 82.84 | - | - | - | - |
| 06/24/2025 | 82.66 | - | - | - | - |
| 06/23/2025 | 81.42 | - | - | - | - |
| 06/20/2025 | 80.41 | - | - | - | - |
| 06/19/2025 | 80.45 | - | - | - | - |
| 06/18/2025 | 80.43 | - | - | - | - |
| 06/17/2025 | 80.17 | - | - | - | - |
| 06/16/2025 | 80.26 | - | - | - | - |
| 06/13/2025 | 79.35 | - | - | - | - |
| 06/12/2025 | 80.71 | - | - | - | - |
| 06/11/2025 | 80.93 | - | - | - | - |
| 06/10/2025 | 80.99 | - | - | - | - |
| 06/09/2025 | 80.95 | - | - | - | - |
| 06/06/2025 | 81.16 | - | - | - | - |
| 06/05/2025 | 80.26 | - | - | - | - |
| 06/04/2025 | 80.44 | - | - | - | - |
| 06/03/2025 | 80.10 | - | - | - | - |
| 06/02/2025 | 79.73 | - | - | - | - |
| 05/30/2025 | 79.09 | - | - | - | - |
| 05/29/2025 | 79.32 | - | - | - | - |
| 05/28/2025 | 79.44 | - | - | - | - |
| 05/27/2025 | 79.74 | - | - | - | - |
| 05/26/2025 | 77.69 | - | - | - | - |
| 05/23/2025 | 77.64 | - | - | - | - |
| 05/22/2025 | 79.00 | - | - | - | - |
| 05/21/2025 | 78.89 | - | - | - | - |
| 05/20/2025 | 80.36 | - | - | - | - |
| 05/16/2025 | 80.52 | - | - | - | - |
| 05/15/2025 | 79.87 | - | - | - | - |
| 05/14/2025 | 80.07 | - | - | - | - |
| 05/13/2025 | 79.59 | - | - | - | - |
| 05/12/2025 | 78.78 | - | - | - | - |
| 05/09/2025 | 76.06 | - | - | - | - |
| 05/08/2025 | 76.30 | - | - | - | - |
| 05/07/2025 | 75.56 | - | - | - | - |
| 05/06/2025 | 74.67 | - | - | - | - |
| 05/05/2025 | 75.54 | - | - | - | - |
| 05/02/2025 | 75.81 | - | - | - | - |
| 05/01/2025 | 74.48 | - | - | - | - |
| 04/30/2025 | 72.91 | - | - | - | - |
| 04/29/2025 | 73.14 | - | - | - | - |
| 04/28/2025 | 72.47 | - | - | - | - |
| 04/25/2025 | 72.73 | - | - | - | - |
| 04/24/2025 | 71.88 | - | - | - | - |
| 04/23/2025 | 70.09 | - | - | - | - |
| 04/22/2025 | 68.25 | - | - | - | - |
| 04/21/2025 | 66.49 | - | - | - | - |
| 04/17/2025 | 68.16 | - | - | - | - |
| 04/16/2025 | 68.51 | - | - | - | - |
| 04/15/2025 | 70.74 | - | - | - | - |
| 04/14/2025 | 70.22 | - | - | - | - |
| 04/11/2025 | 70.14 | - | - | - | - |
| 04/10/2025 | 69.62 | - | - | - | - |
| 04/09/2025 | 72.65 | - | - | - | - |
| 04/08/2025 | 66.91 | - | - | - | - |
| 04/07/2025 | 67.51 | - | - | - | - |
| 04/04/2025 | 67.03 | - | - | - | - |
| 04/03/2025 | 70.51 | - | - | - | - |
| 04/02/2025 | 76.13 | - | - | - | - |
| 04/01/2025 | 75.56 | - | - | - | - |
| 03/31/2025 | 75.14 | - | - | - | - |
| 03/28/2025 | 74.77 | - | - | - | - |
| 03/27/2025 | 76.67 | - | - | - | - |
| 03/26/2025 | 77.02 | - | - | - | - |
| 03/25/2025 | 78.75 | - | - | - | - |
| 03/24/2025 | 78.54 | - | - | - | - |
| 03/21/2025 | 76.93 | - | - | - | - |
| 03/20/2025 | 76.57 | - | - | - | - |
| 03/19/2025 | 76.66 | - | - | - | - |
| 03/18/2025 | 75.34 | - | - | - | - |
| 03/17/2025 | 76.57 | - | - | - | - |
| 03/14/2025 | 76.49 | - | - | - | - |
| 03/13/2025 | 74.84 | - | - | - | - |
| 03/12/2025 | 76.23 | - | - | - | - |
| 03/11/2025 | 75.14 | - | - | - | - |
| 03/10/2025 | 75.02 | - | - | - | - |
| 03/07/2025 | 77.51 | - | - | - | - |
| 03/06/2025 | 77.51 | - | - | - | - |
| 03/05/2025 | 80.42 | - | - | - | - |
| 03/04/2025 | 79.90 | - | - | - | - |
| 03/03/2025 | 80.76 | - | - | - | - |
| 02/28/2025 | 82.58 | - | - | - | - |
| 02/27/2025 | 80.95 | - | - | - | - |
| 02/26/2025 | 82.53 | - | - | - | - |
| 02/25/2025 | 81.69 | - | - | - | - |
| 02/24/2025 | 82.22 | - | - | - | - |
| 02/21/2025 | 83.02 | - | - | - | - |
| 02/20/2025 | 84.73 | - | - | - | - |
| 02/19/2025 | 86.18 | - | - | - | - |
| 02/18/2025 | 86.16 | - | - | - | - |
| 02/14/2025 | 86.47 | - | - | - | - |
| 02/13/2025 | 86.35 | - | - | - | - |
| 02/12/2025 | 85.96 | - | - | - | - |
| 02/11/2025 | 86.08 | - | - | - | - |
| 02/10/2025 | 86.55 | - | - | - | - |
| 02/07/2025 | 85.69 | - | - | - | - |
| 02/06/2025 | 86.83 | - | - | - | - |
| 02/05/2025 | 86.16 | - | - | - | - |
| 02/04/2025 | 85.86 | - | - | - | - |
| 02/03/2025 | 86.46 | - | - | - | - |
| 01/31/2025 | 87.32 | - | - | - | - |
| 01/30/2025 | 87.22 | - | - | - | - |
| 01/29/2025 | 86.41 | - | - | - | - |
| 01/28/2025 | 86.55 | - | - | - | - |
| 01/27/2025 | 84.44 | - | - | - | - |
| 01/24/2025 | 87.49 | - | - | - | - |
| 01/23/2025 | 88.46 | - | - | - | - |
| 01/22/2025 | 87.69 | - | - | - | - |
| 01/21/2025 | 85.88 | - | - | - | - |
| 01/20/2025 | 84.90 | - | - | - | - |
| 01/17/2025 | 85.85 | - | - | - | - |
| 01/16/2025 | 84.19 | - | - | - | - |
| 01/15/2025 | 84.24 | - | - | - | - |
| 01/14/2025 | 82.23 | - | - | - | - |
| 01/13/2025 | 82.50 | - | - | - | - |
| 01/10/2025 | 83.15 | - | - | - | - |
| 01/09/2025 | 83.98 | - | - | - | - |
| 01/08/2025 | 83.91 | - | - | - | - |
| 01/07/2025 | 83.90 | - | - | - | - |
| 01/06/2025 | 85.47 | - | - | - | - |
| 01/03/2025 | 84.55 | - | - | - | - |
| 01/02/2025 | 82.70 | - | - | - | - |
| 12/31/2024 | 82.63 | - | - | - | - |
| 12/30/2024 | 83.17 | - | - | - | - |
| 12/27/2024 | 84.49 | - | - | - | - |
| 12/24/2024 | 85.99 | - | - | - | - |
| 12/23/2024 | 84.83 | - | - | - | - |
| 12/20/2024 | 83.98 | - | - | - | - |
| 12/19/2024 | 83.47 | - | - | - | - |
| 12/18/2024 | 83.15 | - | - | - | - |
| 12/17/2024 | 85.53 | - | - | - | - |
| 12/16/2024 | 85.38 | - | - | - | - |
| 12/13/2024 | 84.36 | - | - | - | - |
| 12/12/2024 | 84.48 | - | - | - | - |
| 12/11/2024 | 84.80 | - | - | - | - |
| 12/10/2024 | 83.35 | - | - | - | - |
| 12/09/2024 | 83.67 | - | - | - | - |
| 12/06/2024 | 84.40 | - | - | - | - |
| 12/05/2024 | 82.93 | - | - | - | - |
| 12/04/2024 | 83.49 | - | - | - | - |
| 12/03/2024 | 82.38 | - | - | - | - |
| 12/02/2024 | 81.68 | - | - | - | - |
| 11/29/2024 | 80.47 | - | - | - | - |
| 11/28/2024 | 79.83 | - | - | - | - |
| 11/27/2024 | 79.91 | - | - | - | - |
| 11/26/2024 | 80.72 | - | - | - | - |
| 11/25/2024 | 79.55 | - | - | - | - |
| 11/22/2024 | 80.00 | - | - | - | - |
| 11/21/2024 | 79.50 | - | - | - | - |
| 11/20/2024 | 79.33 | - | - | - | - |
| 11/19/2024 | 79.28 | - | - | - | - |
| 11/18/2024 | 78.54 | - | - | - | - |
| 11/15/2024 | 78.46 | - | - | - | - |
| 11/14/2024 | 79.90 | - | - | - | - |
| 11/13/2024 | 80.02 | - | - | - | - |
| 11/12/2024 | 79.69 | - | - | - | - |
| 11/11/2024 | 80.01 | - | - | - | - |
| 11/08/2024 | 79.92 | - | - | - | - |
| 11/07/2024 | 79.13 | - | - | - | - |
| 11/06/2024 | 78.17 | - | - | - | - |
| 11/05/2024 | 75.69 | - | - | - | - |
| 11/04/2024 | 74.72 | - | - | - | - |
| 11/01/2024 | 75.43 | - | - | - | - |
| 10/31/2024 | 74.65 | - | - | - | - |
| 10/30/2024 | 76.42 | - | - | - | - |
| 10/29/2024 | 77.18 | - | - | - | - |
| 10/28/2024 | 76.34 | - | - | - | - |
| 10/25/2024 | 76.54 | - | - | - | - |
| 10/24/2024 | 76.01 | - | - | - | - |
| 10/23/2024 | 75.05 | - | - | - | - |
| 10/22/2024 | 75.85 | - | - | - | - |
| 10/21/2024 | 76.16 | - | - | - | - |
| 10/18/2024 | 75.82 | - | - | - | - |
| 10/17/2024 | 75.20 | - | - | - | - |
| 10/16/2024 | 74.56 | - | - | - | - |
| 10/15/2024 | 74.84 | - | - | - | - |
| 10/11/2024 | 75.26 | - | - | - | - |
| 10/10/2024 | 74.89 | - | - | - | - |
| 10/09/2024 | 74.90 | - | - | - | - |
| 10/08/2024 | 74.02 | - | - | - | - |
| 10/07/2024 | 72.74 | - | - | - | - |
| 10/04/2024 | 73.22 | - | - | - | - |
| 10/03/2024 | 72.24 | - | - | - | - |
| 10/02/2024 | 71.84 | - | - | - | - |
| 10/01/2024 | 71.78 | - | - | - | - |
| 09/30/2024 | 72.80 | - | - | - | - |
| 09/27/2024 | 72.48 | - | - | - | - |
| 09/26/2024 | 72.76 | - | - | - | - |
| 09/25/2024 | 72.82 | - | - | - | - |
| 09/24/2024 | 72.48 | - | - | - | - |
| 09/23/2024 | 72.52 | - | - | - | - |
| 09/20/2024 | 72.44 | - | - | - | - |
| 09/19/2024 | 72.71 | - | - | - | - |
| 09/18/2024 | 71.11 | - | - | - | - |
| 09/17/2024 | 71.29 | - | - | - | - |
| 09/16/2024 | 71.08 | - | - | - | - |
| 09/13/2024 | 71.19 | - | - | - | - |
| 09/12/2024 | 70.67 | - | - | - | - |
| 09/11/2024 | 69.71 | - | - | - | - |
| 09/10/2024 | 68.31 | - | - | - | - |
| 09/09/2024 | 67.84 | - | - | - | - |
| 09/06/2024 | 66.91 | - | - | - | - |
| 09/05/2024 | 68.15 | - | - | - | - |
| 09/04/2024 | 68.10 | - | - | - | - |
| 09/03/2024 | 68.40 | - | - | - | - |
| 08/30/2024 | 70.38 | - | - | - | - |
| 08/29/2024 | 69.53 | - | - | - | - |
| 08/28/2024 | 69.44 | - | - | - | - |
| 08/27/2024 | 69.96 | - | - | - | - |
| 08/26/2024 | 69.93 | - | - | - | - |
| 08/23/2024 | 70.59 | - | - | - | - |
| 08/22/2024 | 70.49 | - | - | - | - |
| 08/21/2024 | 71.48 | - | - | - | - |
| 08/20/2024 | 71.09 | - | - | - | - |
| 08/19/2024 | 71.26 | - | - | - | - |
| 08/16/2024 | 70.75 | - | - | - | - |
| 08/15/2024 | 71.15 | - | - | - | - |
| 08/14/2024 | 69.52 | - | - | - | - |
| 08/13/2024 | 69.30 | - | - | - | - |
| 08/12/2024 | 68.29 | - | - | - | - |
| 08/09/2024 | 68.11 | - | - | - | - |
| 08/08/2024 | 67.39 | - | - | - | - |
| 08/07/2024 | 65.33 | - | - | - | - |
| 08/06/2024 | 66.06 | - | - | - | - |
| 08/02/2024 | 67.41 | - | - | - | - |
| 08/01/2024 | 69.50 | - | - | - | - |
| 07/31/2024 | 70.21 | - | - | - | - |
| 07/30/2024 | 68.31 | - | - | - | - |
| 07/29/2024 | 69.24 | - | - | - | - |
| 07/26/2024 | 69.09 | - | - | - | - |
| 07/25/2024 | 68.17 | - | - | - | - |
| 07/24/2024 | 68.77 | - | - | - | - |
| 07/23/2024 | 71.67 | - | - | - | - |
| 07/22/2024 | 71.27 | - | - | - | - |
| 07/19/2024 | 69.86 | - | - | - | - |
| 07/18/2024 | 70.22 | - | - | - | - |
| 07/17/2024 | 70.64 | - | - | - | - |
| 07/16/2024 | 73.45 | - | - | - | - |
| 07/15/2024 | 73.36 | - | - | - | - |
| 07/12/2024 | 73.14 | - | - | - | - |
| 07/11/2024 | 72.85 | - | - | - | - |
| 07/10/2024 | 74.66 | - | - | - | - |
| 07/09/2024 | 73.69 | - | - | - | - |
| 07/08/2024 | 73.80 | - | - | - | - |
| 07/05/2024 | 73.99 | - | - | - | - |
| 07/04/2024 | 72.83 | - | - | - | - |
| 07/03/2024 | 72.95 | - | - | - | - |
| 07/02/2024 | 72.46 | - | - | - | - |
| 06/28/2024 | 71.27 | - | - | - | - |
| 06/27/2024 | 72.00 | - | - | - | - |
| 06/26/2024 | 72.08 | - | - | - | - |
| 06/25/2024 | 71.40 | - | - | - | - |
| 06/24/2024 | 70.24 | - | - | - | - |
| 06/21/2024 | 71.30 | - | - | - | - |
| 06/20/2024 | 71.57 | - | - | - | - |
| 06/19/2024 | 72.58 | - | - | - | - |
| 06/18/2024 | 72.62 | - | - | - | - |
| 06/17/2024 | 72.31 | - | - | - | - |
| 06/14/2024 | 71.46 | - | - | - | - |
| 06/13/2024 | 71.46 | - | - | - | - |
| 06/12/2024 | 71.19 | - | - | - | - |
| 06/11/2024 | 70.13 | - | - | - | - |
| 06/10/2024 | 69.76 | - | - | - | - |
| 06/07/2024 | 69.25 | - | - | - | - |
| 06/06/2024 | 68.95 | - | - | - | - |
| 06/05/2024 | 69.08 | - | - | - | - |
| 06/04/2024 | 67.22 | - | - | - | - |
| 06/03/2024 | 67.01 | - | - | - | - |
| 05/31/2024 | 66.52 | - | - | - | - |
| 05/30/2024 | 66.88 | - | - | - | - |
| 05/29/2024 | 68.00 | - | - | - | - |
| 05/28/2024 | 68.15 | - | - | - | - |
| 05/27/2024 | 67.52 | - | - | - | - |
| 05/24/2024 | 67.69 | - | - | - | - |
| 05/23/2024 | 67.06 | - | - | - | - |
| 05/22/2024 | 66.56 | - | - | - | - |
| 05/21/2024 | 66.66 | - | - | - | - |
| 05/17/2024 | 65.97 | - | - | - | - |
| 05/16/2024 | 66.03 | - | - | - | - |
| 05/15/2024 | 66.58 | - | - | - | - |
| 05/14/2024 | 65.47 | - | - | - | - |
| 05/13/2024 | 65.27 | - | - | - | - |
| 05/10/2024 | 65.69 | - | - | - | - |
| 05/09/2024 | 65.56 | - | - | - | - |
| 05/08/2024 | 65.53 | - | - | - | - |
| 05/07/2024 | 65.63 | - | - | - | - |
| 05/06/2024 | 65.42 | - | - | - | - |
| 05/03/2024 | 64.22 | - | - | - | - |
| 05/02/2024 | 62.95 | - | - | - | - |
| 05/01/2024 | 62.46 | - | - | - | - |
| 04/30/2024 | 62.62 | - | - | - | - |
| 04/29/2024 | 63.25 | - | - | - | - |
| 04/26/2024 | 63.46 | - | - | - | - |
| 04/25/2024 | 62.15 | - | - | - | - |
| 04/24/2024 | 62.81 | - | - | - | - |
| 04/23/2024 | 63.12 | - | - | - | - |
| 04/22/2024 | 61.85 | - | - | - | - |
| 04/19/2024 | 61.37 | - | - | - | - |
| 04/18/2024 | 63.31 | - | - | - | - |
| 04/17/2024 | 63.70 | - | - | - | - |
| 04/16/2024 | 64.71 | - | - | - | - |
| 04/15/2024 | 64.48 | - | - | - | - |
| 04/12/2024 | 65.63 | - | - | - | - |
| 04/11/2024 | 66.16 | - | - | - | - |
| 04/10/2024 | 65.28 | - | - | - | - |
| 04/09/2024 | 64.92 | - | - | - | - |
| 04/08/2024 | 65.10 | - | - | - | - |
| 04/05/2024 | 65.33 | - | - | - | - |
| 04/04/2024 | 63.78 | - | - | - | - |
| 04/03/2024 | 64.48 | - | - | - | - |
| 04/02/2024 | 64.19 | - | - | - | - |
| 04/01/2024 | 64.57 | - | - | - | - |
| 03/28/2024 | 64.21 | - | - | - | - |
| 03/27/2024 | 64.59 | - | - | - | - |
| 03/26/2024 | 64.80 | - | - | - | - |
| 03/25/2024 | 65.12 | - | - | - | - |
| 03/22/2024 | 65.52 | - | - | - | - |
| 03/21/2024 | 65.10 | - | - | - | - |
| 03/20/2024 | 64.71 | - | - | - | - |
| 03/19/2024 | 64.24 | - | - | - | - |
| 03/18/2024 | 63.58 | - | - | - | - |
| 03/15/2024 | 63.03 | - | - | - | - |
| 03/14/2024 | 63.77 | - | - | - | - |
| 03/13/2024 | 63.57 | - | - | - | - |
| 03/12/2024 | 63.99 | - | - | - | - |
| 03/11/2024 | 62.31 | - | - | - | - |
| 03/08/2024 | 63.39 | - | - | - | - |
| 03/07/2024 | 64.36 | - | - | - | - |
| 03/06/2024 | 63.35 | - | - | - | - |
| 03/05/2024 | 63.14 | - | - | - | - |
| 03/04/2024 | 64.19 | - | - | - | - |
| 03/01/2024 | 63.88 | - | - | - | - |
| 02/29/2024 | 62.93 | - | - | - | - |
| 02/28/2024 | 62.44 | - | - | - | - |
| 02/27/2024 | 62.47 | - | - | - | - |
| 02/26/2024 | 62.46 | - | - | - | - |
| 02/23/2024 | 62.49 | - | - | - | - |
| 02/22/2024 | 62.43 | - | - | - | - |
| 02/21/2024 | 60.32 | - | - | - | - |
| 02/20/2024 | 60.60 | - | - | - | - |
| 02/16/2024 | 61.14 | - | - | - | - |
| 02/15/2024 | 61.57 | - | - | - | - |
| 02/14/2024 | 62.00 | - | - | - | - |
| 02/13/2024 | 60.99 | - | - | - | - |
| 02/12/2024 | 61.29 | - | - | - | - |
| 02/09/2024 | 61.92 | - | - | - | - |
| 02/08/2024 | 61.22 | - | - | - | - |
| 02/07/2024 | 61.06 | - | - | - | - |
| 02/06/2024 | 59.90 | - | - | - | - |
| 02/05/2024 | 60.38 | - | - | - | - |
| 02/02/2024 | 59.81 | - | - | - | - |
| 02/01/2024 | 57.47 | - | - | - | - |
| 01/31/2024 | 56.78 | - | - | - | - |
| 01/30/2024 | 57.75 | - | - | - | - |
| 01/29/2024 | 57.98 | - | - | - | - |
| 01/26/2024 | 57.23 | - | - | - | - |
| 01/25/2024 | 57.36 | - | - | - | - |
| 01/24/2024 | 57.22 | - | - | - | - |
| 01/23/2024 | 56.35 | - | - | - | - |
| 01/22/2024 | 56.23 | - | - | - | - |
| 01/19/2024 | 55.89 | - | - | - | - |
| 01/18/2024 | 55.27 | - | - | - | - |
| 01/17/2024 | 54.56 | - | - | - | - |
| 01/16/2024 | 54.59 | - | - | - | - |
| 01/15/2024 | 54.36 | - | - | - | - |
| 01/12/2024 | 54.25 | - | - | - | - |
| 01/11/2024 | 54.01 | - | - | - | - |
| 01/10/2024 | 53.72 | - | - | - | - |
| 01/09/2024 | 53.10 | - | - | - | - |
| 01/08/2024 | 52.75 | - | - | - | - |
| 01/05/2024 | 51.65 | - | - | - | - |
| 01/04/2024 | 51.44 | - | - | - | - |
| 01/03/2024 | 51.68 | - | - | - | - |
| 01/02/2024 | 51.93 | - | - | - | - |
| 12/29/2023 | 52.59 | - | - | - | - |
| 12/28/2023 | 52.73 | - | - | - | - |
| 12/27/2023 | 52.70 | - | - | - | - |
| 12/22/2023 | 52.59 | - | - | - | - |
| 12/21/2023 | 52.81 | - | - | - | - |
| 12/20/2023 | 52.51 | - | - | - | - |
| 12/19/2023 | 53.11 | - | - | - | - |
| 12/18/2023 | 53.17 | - | - | - | - |
| 12/15/2023 | 52.51 | - | - | - | - |
| 12/14/2023 | 52.33 | - | - | - | - |
| 12/13/2023 | 53.38 | - | - | - | - |
| 12/12/2023 | 53.33 | - | - | - | - |
| 12/11/2023 | 52.69 | - | - | - | - |
| 12/08/2023 | 52.73 | - | - | - | - |
| 12/07/2023 | 52.42 | - | - | - | - |
| 12/06/2023 | 51.78 | - | - | - | - |
| 12/05/2023 | 52.03 | - | - | - | - |
| 12/04/2023 | 51.52 | - | - | - | - |
| 12/01/2023 | 51.83 | - | - | - | - |
| 11/30/2023 | 52.01 | - | - | - | - |
| 11/29/2023 | 52.30 | - | - | - | - |
| 11/28/2023 | 52.35 | - | - | - | - |
| 11/27/2023 | 52.45 | - | - | - | - |
| 11/24/2023 | 52.53 | - | - | - | - |
| 11/23/2023 | 52.76 | - | - | - | - |
| 11/22/2023 | 52.78 | - | - | - | - |
| 11/21/2023 | 52.48 | - | - | - | - |
| 11/20/2023 | 52.76 | - | - | - | - |
| 11/17/2023 | 52.13 | - | - | - | - |
| 11/16/2023 | 52.24 | - | - | - | - |
| 11/15/2023 | 51.77 | - | - | - | - |
| 11/14/2023 | 52.19 | - | - | - | - |
| 11/13/2023 | 51.53 | - | - | - | - |
| 11/10/2023 | 51.50 | - | - | - | - |
| 11/09/2023 | 50.44 | - | - | - | - |
| 11/08/2023 | 50.72 | - | - | - | - |
| 11/07/2023 | 50.30 | - | - | - | - |
| 11/06/2023 | 49.82 | - | - | - | - |
| 11/03/2023 | 49.40 | - | - | - | - |
| 11/02/2023 | 49.17 | - | - | - | - |
| 11/01/2023 | 48.70 | - | - | - | - |
| 10/31/2023 | 47.95 | - | - | - | - |
| 10/30/2023 | 47.71 | - | - | - | - |
| 10/27/2023 | 47.14 | - | - | - | - |
| 10/26/2023 | 46.71 | - | - | - | - |
| 10/25/2023 | 47.47 | - | - | - | - |
| 10/24/2023 | 48.21 | - | - | - | - |
| 10/23/2023 | 47.78 | - | - | - | - |
| 10/20/2023 | 47.62 | - | - | - | - |
| 10/19/2023 | 48.40 | - | - | - | - |
| 10/18/2023 | 48.83 | - | - | - | - |
| 10/17/2023 | 49.54 | - | - | - | - |
| 10/16/2023 | 49.60 | - | - | - | - |
| 10/13/2023 | 49.20 | - | - | - | - |
| 10/12/2023 | 49.95 | - | - | - | - |
| 10/11/2023 | 49.79 | - | - | - | - |
| 10/10/2023 | 49.13 | - | - | - | - |
| 10/06/2023 | 49.04 | - | - | - | - |
| 10/05/2023 | 48.38 | - | - | - | - |
| 10/04/2023 | 48.39 | - | - | - | - |
| 10/03/2023 | 47.49 | - | - | - | - |
| 10/02/2023 | 48.31 | - | - | - | - |
| 09/29/2023 | 47.45 | - | - | - | - |
| 09/28/2023 | 47.15 | - | - | - | - |
| 09/27/2023 | 46.72 | - | - | - | - |
| 09/26/2023 | 46.82 | - | - | - | - |
| 09/25/2023 | 47.26 | - | - | - | - |
| 09/22/2023 | 47.14 | - | - | - | - |
| 09/21/2023 | 47.11 | - | - | - | - |
| 09/20/2023 | 48.03 | - | - | - | - |
| 09/19/2023 | 48.58 | - | - | - | - |
| 09/18/2023 | 48.79 | - | - | - | - |
| 09/15/2023 | 48.85 | - | - | - | - |
| 09/14/2023 | 49.81 | - | - | - | - |
| 09/13/2023 | 49.80 | - | - | - | - |
| 09/12/2023 | 49.62 | - | - | - | - |
| 09/11/2023 | 50.28 | - | - | - | - |
| 09/08/2023 | 49.92 | - | - | - | - |
| 09/07/2023 | 50.07 | - | - | - | - |
| 09/06/2023 | 50.13 | - | - | - | - |
| 09/05/2023 | 50.60 | - | - | - | - |
| 09/01/2023 | 50.25 | - | - | - | - |
| 08/31/2023 | 49.95 | - | - | - | - |
| 08/30/2023 | 49.97 | - | - | - | - |
| 08/29/2023 | 49.87 | - | - | - | - |
| 08/28/2023 | 49.03 | - | - | - | - |
| 08/25/2023 | 48.66 | - | - | - | - |
| 08/24/2023 | 48.36 | - | - | - | - |
| 08/23/2023 | 49.21 | - | - | - | - |
| 08/22/2023 | 48.52 | - | - | - | - |
| 08/21/2023 | 48.55 | - | - | - | - |
| 08/18/2023 | 47.65 | - | - | - | - |
| 08/17/2023 | 47.63 | - | - | - | - |
| 08/16/2023 | 48.24 | - | - | - | - |
| 08/15/2023 | 48.61 | - | - | - | - |
| 08/14/2023 | 48.91 | - | - | - | - |
| 08/11/2023 | 48.12 | - | - | - | - |
| 08/10/2023 | 48.44 | - | - | - | - |
| 08/09/2023 | 48.31 | - | - | - | - |
| 08/08/2023 | 48.95 | - | - | - | - |
| 08/04/2023 | 48.56 | - | - | - | - |
| 08/03/2023 | 48.48 | - | - | - | - |
| 08/02/2023 | 48.49 | - | - | - | - |
| 08/01/2023 | 49.40 | - | - | - | - |
| 07/31/2023 | 49.07 | - | - | - | - |
| 07/28/2023 | 49.21 | - | - | - | - |
| 07/27/2023 | 48.41 | - | - | - | - |
| 07/26/2023 | 48.70 | - | - | - | - |
| 07/25/2023 | 48.76 | - | - | - | - |
| 07/24/2023 | 48.44 | - | - | - | - |
| 07/21/2023 | 48.58 | - | - | - | - |
| 07/20/2023 | 48.66 | - | - | - | - |
| 07/19/2023 | 49.75 | - | - | - | - |
| 07/18/2023 | 49.93 | - | - | - | - |
| 07/17/2023 | 49.50 | - | - | - | - |
| 07/14/2023 | 49.22 | - | - | - | - |
| 07/13/2023 | 48.56 | - | - | - | - |
| 07/12/2023 | 48.16 | - | - | - | - |
| 07/11/2023 | 47.70 | - | - | - | - |
| 07/10/2023 | 47.86 | - | - | - | - |
| 07/07/2023 | 47.90 | - | - | - | - |
| 07/06/2023 | 48.45 | - | - | - | - |
| 07/05/2023 | 48.48 | - | - | - | - |
| 07/04/2023 | 48.22 | - | - | - | - |
| 06/30/2023 | 48.22 | - | - | - | - |
| 06/29/2023 | 47.45 | - | - | - | - |
| 06/28/2023 | 47.41 | - | - | - | - |
| 06/27/2023 | 47.11 | - | - | - | - |
| 06/26/2023 | 46.13 | - | - | - | - |
| 06/23/2023 | 46.97 | - | - | - | - |
| 06/22/2023 | 47.15 | - | - | - | - |
| 06/21/2023 | 46.75 | - | - | - | - |
| 06/20/2023 | 47.48 | - | - | - | - |
| 06/19/2023 | 47.25 | - | - | - | - |
| 06/16/2023 | 47.20 | - | - | - | - |
| 06/15/2023 | 47.68 | - | - | - | - |
| 06/14/2023 | 47.64 | - | - | - | - |
| 06/13/2023 | 47.38 | - | - | - | - |
| 06/12/2023 | 47.32 | - | - | - | - |
| 06/09/2023 | 46.61 | - | - | - | - |
| 06/08/2023 | 46.45 | - | - | - | - |
| 06/07/2023 | 45.90 | - | - | - | - |
| 06/06/2023 | 46.92 | - | - | - | - |
| 06/05/2023 | 47.10 | - | - | - | - |
| 06/02/2023 | 47.00 | - | - | - | - |
| 06/01/2023 | 46.96 | - | - | - | - |
| 05/31/2023 | 46.66 | - | - | - | - |
| 05/30/2023 | 47.12 | - | - | - | - |
| 05/29/2023 | 46.86 | - | - | - | - |
| 05/26/2023 | 46.95 | - | - | - | - |
| 05/25/2023 | 46.11 | - | - | - | - |
| 05/24/2023 | 44.54 | - | - | - | - |
| 05/23/2023 | 44.36 | - | - | - | - |
| 05/19/2023 | 44.97 | - | - | - | - |
| 05/18/2023 | 45.03 | - | - | - | - |
| 05/17/2023 | 44.05 | - | - | - | - |
| 05/16/2023 | 43.61 | - | - | - | - |
| 05/15/2023 | 43.54 | - | - | - | - |
| 05/12/2023 | 43.60 | - | - | - | - |
| 05/11/2023 | 43.58 | - | - | - | - |
| 05/10/2023 | 43.17 | - | - | - | - |
| 05/09/2023 | 42.76 | - | - | - | - |
| 05/08/2023 | 42.98 | - | - | - | - |
| 05/05/2023 | 42.89 | - | - | - | - |
| 05/04/2023 | 42.59 | - | - | - | - |
| 05/03/2023 | 43.12 | - | - | - | - |
| 05/02/2023 | 43.34 | - | - | - | - |
| 05/01/2023 | 43.45 | - | - | - | - |
| 04/28/2023 | 43.46 | - | - | - | - |
| 04/27/2023 | 43.34 | - | - | - | - |
| 04/26/2023 | 42.46 | - | - | - | - |
| 04/25/2023 | 41.96 | - | - | - | - |
| 04/24/2023 | 42.47 | - | - | - | - |
| 04/21/2023 | 42.48 | - | - | - | - |
| 04/20/2023 | 42.17 | - | - | - | - |
| 04/19/2023 | 42.41 | - | - | - | - |
| 04/18/2023 | 42.36 | - | - | - | - |
| 04/17/2023 | 42.27 | - | - | - | - |
| 04/14/2023 | 42.15 | - | - | - | - |
| 04/13/2023 | 42.14 | - | - | - | - |
| 04/12/2023 | 41.76 | - | - | - | - |
| 04/11/2023 | 42.02 | - | - | - | - |
| 04/10/2023 | 42.23 | - | - | - | - |
| 04/06/2023 | 42.06 | - | - | - | - |
| 04/05/2023 | 41.81 | - | - | - | - |
| 04/04/2023 | 42.06 | - | - | - | - |
| 04/03/2023 | 42.13 | - | - | - | - |
| 03/31/2023 | 42.32 | - | - | - | - |
| 03/30/2023 | 41.59 | - | - | - | - |
| 03/29/2023 | 41.37 | - | - | - | - |
| 03/28/2023 | 40.70 | - | - | - | - |
| 03/27/2023 | 41.08 | - | - | - | - |
| 03/24/2023 | 41.41 | - | - | - | - |
| 03/23/2023 | 41.33 | - | - | - | - |
| 03/22/2023 | 41.01 | - | - | - | - |
| 03/21/2023 | 41.43 | - | - | - | - |
| 03/20/2023 | 40.75 | - | - | - | - |
| 03/17/2023 | 40.77 | - | - | - | - |
| 03/16/2023 | 41.05 | - | - | - | - |
| 03/15/2023 | 40.34 | - | - | - | - |
| 03/14/2023 | 40.07 | - | - | - | - |
| 03/13/2023 | 39.37 | - | - | - | - |
| 03/10/2023 | 39.52 | - | - | - | - |
| 03/09/2023 | 40.05 | - | - | - | - |
| 03/08/2023 | 40.68 | - | - | - | - |
| 03/07/2023 | 40.32 | - | - | - | - |
| 03/06/2023 | 40.49 | - | - | - | - |
| 03/03/2023 | 40.49 | - | - | - | - |
| 03/02/2023 | 39.75 | - | - | - | - |
| 03/01/2023 | 39.40 | - | - | - | - |
| 02/28/2023 | 39.81 | - | - | - | - |
| 02/27/2023 | 39.70 | - | - | - | - |
| 02/24/2023 | 39.61 | - | - | - | - |
| 02/23/2023 | 40.00 | - | - | - | - |
| 02/22/2023 | 39.61 | - | - | - | - |
| 02/21/2023 | 39.66 | - | - | - | - |
| 02/17/2023 | 40.36 | - | - | - | - |
| 02/16/2023 | 40.51 | - | - | - | - |
| 02/15/2023 | 41.15 | - | - | - | - |
| 02/14/2023 | 40.90 | - | - | - | - |
| 02/13/2023 | 40.76 | - | - | - | - |
| 02/10/2023 | 40.09 | - | - | - | - |
| 02/09/2023 | 40.58 | - | - | - | - |
| 02/08/2023 | 40.93 | - | - | - | - |
| 02/07/2023 | 41.39 | - | - | - | - |
| 02/06/2023 | 40.89 | - | - | - | - |
| 02/03/2023 | 41.09 | - | - | - | - |
| 02/02/2023 | 41.45 | - | - | - | - |
| 02/01/2023 | 40.48 | - | - | - | - |
| 01/31/2023 | 39.89 | - | - | - | - |
| 01/30/2023 | 39.52 | - | - | - | - |
| 01/27/2023 | 39.92 | - | - | - | - |
| 01/26/2023 | 39.80 | - | - | - | - |
| 01/25/2023 | 39.49 | - | - | - | - |
| 01/24/2023 | 39.48 | - | - | - | - |
| 01/23/2023 | 39.53 | - | - | - | - |
| 01/20/2023 | 39.02 | - | - | - | - |
| 01/19/2023 | 38.45 | - | - | - | - |
| 01/18/2023 | 38.95 | - | - | - | - |
| 01/17/2023 | 39.15 | - | - | - | - |
| 01/16/2023 | 39.23 | - | - | - | - |
| 01/13/2023 | 39.17 | - | - | - | - |
| 01/12/2023 | 38.86 | - | - | - | - |
| 01/11/2023 | 38.71 | - | - | - | - |
| 01/10/2023 | 38.07 | - | - | - | - |
| 01/09/2023 | 37.56 | - | - | - | - |
| 01/06/2023 | 37.61 | - | - | - | - |
| 01/05/2023 | 37.15 | - | - | - | - |
| 01/04/2023 | 37.41 | - | - | - | - |
| 01/03/2023 | 37.72 | - | - | - | - |
| 12/30/2022 | 37.47 | - | - | - | - |
| 12/29/2022 | 37.61 | - | - | - | - |
| 12/28/2022 | 37.12 | - | - | - | - |
| 12/23/2022 | 37.73 | - | - | - | - |
| 12/22/2022 | 37.68 | - | - | - | - |
| 12/21/2022 | 38.35 | - | - | - | - |
| 12/20/2022 | 37.73 | - | - | - | - |
| 12/19/2022 | 37.88 | - | - | - | - |
| 12/16/2022 | 38.50 | - | - | - | - |
| 12/15/2022 | 38.73 | - | - | - | - |
| 12/14/2022 | 39.58 | - | - | - | - |
| 12/13/2022 | 39.92 | - | - | - | - |
| 12/12/2022 | 39.72 | - | - | - | - |
| 12/09/2022 | 39.17 | - | - | - | - |
| 12/08/2022 | 39.47 | - | - | - | - |
| 12/07/2022 | 39.26 | - | - | - | - |
| 12/06/2022 | 39.29 | - | - | - | - |
| 12/05/2022 | 39.77 | - | - | - | - |
| 12/02/2022 | 40.08 | - | - | - | - |
| 12/01/2022 | 40.12 | - | - | - | - |
| 11/30/2022 | 40.20 | - | - | - | - |
| 11/29/2022 | 39.13 | - | - | - | - |
| 11/28/2022 | 39.13 | - | - | - | - |
| 11/25/2022 | 39.30 | - | - | - | - |
| 11/24/2022 | 39.24 | - | - | - | - |
| 11/23/2022 | 39.28 | - | - | - | - |
| 11/22/2022 | 39.05 | - | - | - | - |
| 11/21/2022 | 38.72 | - | - | - | - |
| 11/18/2022 | 38.97 | - | - | - | - |
| 11/17/2022 | 38.76 | - | - | - | - |
| 11/16/2022 | 38.92 | - | - | - | - |
| 11/15/2022 | 39.23 | - | - | - | - |
| 11/14/2022 | 38.88 | - | - | - | - |
| 11/11/2022 | 39.19 | - | - | - | - |
| 11/10/2022 | 38.90 | - | - | - | - |
| 11/09/2022 | 36.94 | - | - | - | - |
| 11/08/2022 | 37.49 | - | - | - | - |
| 11/07/2022 | 37.42 | - | - | - | - |
| 11/04/2022 | 36.96 | - | - | - | - |
| 11/03/2022 | 37.26 | - | - | - | - |
| 11/02/2022 | 37.59 | - | - | - | - |
| 11/01/2022 | 38.66 | - | - | - | - |
| 10/31/2022 | 38.95 | - | - | - | - |
| 10/28/2022 | 39.34 | - | - | - | - |
| 10/27/2022 | 38.49 | - | - | - | - |
| 10/26/2022 | 38.92 | - | - | - | - |
| 10/25/2022 | 39.77 | - | - | - | - |
| 10/24/2022 | 39.34 | - | - | - | - |
| 10/21/2022 | 38.67 | - | - | - | - |
| 10/20/2022 | 38.20 | - | - | - | - |
| 10/19/2022 | 38.43 | - | - | - | - |
| 10/18/2022 | 38.68 | - | - | - | - |
| 10/17/2022 | 38.22 | - | - | - | - |
| 10/14/2022 | 37.44 | - | - | - | - |
| 10/13/2022 | 38.23 | - | - | - | - |
| 10/12/2022 | 37.75 | - | - | - | - |
| 10/11/2022 | 37.77 | - | - | - | - |
| 10/07/2022 | 38.48 | - | - | - | - |
| 10/06/2022 | 39.94 | - | - | - | - |
| 10/05/2022 | 39.75 | - | - | - | - |
| 10/04/2022 | 39.47 | - | - | - | - |
| 10/03/2022 | 38.57 | - | - | - | - |
| 09/30/2022 | 38.26 | - | - | - | - |
| 09/29/2022 | 38.56 | - | - | - | - |
| 09/28/2022 | 39.19 | - | - | - | - |
| 09/27/2022 | 38.86 | - | - | - | - |
| 09/26/2022 | 38.82 | - | - | - | - |
| 09/23/2022 | 38.61 | - | - | - | - |
| 09/22/2022 | 38.98 | - | - | - | - |
| 09/21/2022 | 39.22 | - | - | - | - |
| 09/20/2022 | 39.68 | - | - | - | - |
| 09/19/2022 | 39.76 | - | - | - | - |
| 09/16/2022 | 39.65 | - | - | - | - |
| 09/15/2022 | 39.95 | - | - | - | - |
| 09/14/2022 | 40.47 | - | - | - | - |
| 09/13/2022 | 40.23 | - | - | - | - |
| 09/12/2022 | 41.43 | - | - | - | - |
| 09/09/2022 | 41.07 | - | - | - | - |
| 09/08/2022 | 40.66 | - | - | - | - |
| 09/07/2022 | 40.65 | - | - | - | - |
| 09/06/2022 | 40.12 | - | - | - | - |
| 09/02/2022 | 40.26 | - | - | - | - |
| 09/01/2022 | 40.67 | - | - | - | - |
| 08/31/2022 | 40.50 | - | - | - | - |
| 08/30/2022 | 40.84 | - | - | - | - |
| 08/29/2022 | 40.84 | - | - | - | - |
| 08/26/2022 | 41.22 | - | - | - | - |
| 08/25/2022 | 42.40 | - | - | - | - |
| 08/24/2022 | 41.84 | - | - | - | - |
| 08/23/2022 | 41.74 | - | - | - | - |
| 08/22/2022 | 42.10 | - | - | - | - |
| 08/19/2022 | 42.82 | - | - | - | - |
| 08/18/2022 | 43.38 | - | - | - | - |
| 08/17/2022 | 43.10 | - | - | - | - |
| 08/16/2022 | 43.17 | - | - | - | - |
| 08/15/2022 | 43.41 | - | - | - | - |
| 08/12/2022 | 42.67 | - | - | - | - |
| 08/11/2022 | 41.94 | - | - | - | - |
| 08/10/2022 | 42.22 | - | - | - | - |
| 08/09/2022 | 41.60 | - | - | - | - |
| 08/08/2022 | 42.01 | - | - | - | - |
| 08/05/2022 | 42.37 | - | - | - | - |
| 08/04/2022 | 42.21 | - | - | - | - |
| 08/03/2022 | 41.98 | - | - | - | - |
| 08/02/2022 | 41.34 | - | - | - | - |
| 07/29/2022 | 41.55 | - | - | - | - |
| 07/28/2022 | 40.63 | - | - | - | - |
| 07/27/2022 | 39.99 | - | - | - | - |
| 07/26/2022 | 38.82 | - | - | - | - |
| 07/25/2022 | 39.58 | - | - | - | - |
| 07/22/2022 | 39.89 | - | - | - | - |
| 07/21/2022 | 40.29 | - | - | - | - |
| 07/20/2022 | 40.06 | - | - | - | - |
| 07/19/2022 | 39.52 | - | - | - | - |
| 07/18/2022 | 38.71 | - | - | - | - |
| 07/15/2022 | 39.15 | - | - | - | - |
| 07/14/2022 | 38.69 | - | - | - | - |
| 07/13/2022 | 38.22 | - | - | - | - |
| 07/12/2022 | 38.46 | - | - | - | - |
| 07/11/2022 | 39.01 | - | - | - | - |
| 07/08/2022 | 39.44 | - | - | - | - |
| 07/07/2022 | 39.52 | - | - | - | - |
| 07/06/2022 | 39.12 | - | - | - | - |
| 07/05/2022 | 39.02 | - | - | - | - |
| 07/04/2022 | 38.02 | - | - | - | - |
| 06/30/2022 | 37.86 | - | - | - | - |
| 06/29/2022 | 38.27 | - | - | - | - |
| 06/28/2022 | 38.16 | - | - | - | - |
| 06/27/2022 | 39.13 | - | - | - | - |
| 06/24/2022 | 39.52 | - | - | - | - |
| 06/23/2022 | 38.73 | - | - | - | - |
| 06/22/2022 | 37.96 | - | - | - | - |
| 06/21/2022 | 37.86 | - | - | - | - |
| 06/20/2022 | 37.31 | - | - | - | - |
| 06/17/2022 | 37.42 | - | - | - | - |
| 06/16/2022 | 36.80 | - | - | - | - |
| 06/15/2022 | 38.15 | - | - | - | - |
| 06/14/2022 | 37.65 | - | - | - | - |
| 06/13/2022 | 37.50 | - | - | - | - |
| 06/10/2022 | 38.89 | - | - | - | - |
| 06/09/2022 | 40.13 | - | - | - | - |
| 06/08/2022 | 40.65 | - | - | - | - |
| 06/07/2022 | 41.02 | - | - | - | - |
| 06/06/2022 | 40.79 | - | - | - | - |
| 06/03/2022 | 40.71 | - | - | - | - |
| 06/02/2022 | 41.28 | - | - | - | - |
| 06/01/2022 | 40.40 | - | - | - | - |
| 05/31/2022 | 40.65 | - | - | - | - |
| 05/30/2022 | 40.92 | - | - | - | - |
| 05/27/2022 | 41.13 | - | - | - | - |
| 05/26/2022 | 40.16 | - | - | - | - |
| 05/25/2022 | 39.16 | - | - | - | - |
| 05/24/2022 | 38.56 | - | - | - | - |
| 05/20/2022 | 38.80 | - | - | - | - |
| 05/19/2022 | 38.66 | - | - | - | - |
| 05/18/2022 | 38.97 | - | - | - | - |
| 05/17/2022 | 40.72 | - | - | - | - |
| 05/16/2022 | 39.90 | - | - | - | - |
| 05/13/2022 | 40.56 | - | - | - | - |
| 05/12/2022 | 39.50 | - | - | - | - |
| 05/11/2022 | 39.26 | - | - | - | - |
| 05/10/2022 | 40.28 | - | - | - | - |
| 05/09/2022 | 39.81 | - | - | - | - |
| 05/06/2022 | 41.23 | - | - | - | - |
| 05/05/2022 | 41.54 | - | - | - | - |
| 05/04/2022 | 43.11 | - | - | - | - |
| 05/03/2022 | 42.22 | - | - | - | - |
| 05/02/2022 | 42.43 | - | - | - | - |
| 04/29/2022 | 41.93 | - | - | - | - |
| 04/28/2022 | 43.51 | - | - | - | - |
| 04/27/2022 | 42.44 | - | - | - | - |
| 04/26/2022 | 41.99 | - | - | - | - |
| 04/25/2022 | 43.09 | - | - | - | - |
| 04/22/2022 | 42.68 | - | - | - | - |
| 04/21/2022 | 43.30 | - | - | - | - |
| 04/20/2022 | 43.93 | - | - | - | - |
| 04/19/2022 | 44.87 | - | - | - | - |
| 04/18/2022 | 43.92 | - | - | - | - |
| 04/14/2022 | 43.90 | - | - | - | - |
| 04/13/2022 | 44.52 | - | - | - | - |
| 04/12/2022 | 44.01 | - | - | - | - |
| 04/11/2022 | 44.12 | - | - | - | - |
| 04/08/2022 | 44.97 | - | - | - | - |
| 04/07/2022 | 45.52 | - | - | - | - |
| 04/06/2022 | 45.35 | - | - | - | - |
| 04/05/2022 | 46.51 | - | - | - | - |
| 04/04/2022 | 47.60 | - | - | - | - |
| 04/01/2022 | 46.69 | - | - | - | - |
| 03/31/2022 | 46.57 | - | - | - | - |
| 03/30/2022 | 47.36 | - | - | - | - |
| 03/29/2022 | 48.00 | - | - | - | - |
| 03/28/2022 | 47.15 | - | - | - | - |
| 03/25/2022 | 46.27 | - | - | - | - |
| 03/24/2022 | 46.59 | - | - | - | - |
| 03/23/2022 | 45.82 | - | - | - | - |
| 03/22/2022 | 46.61 | - | - | - | - |
| 03/21/2022 | 45.74 | - | - | - | - |
| 03/18/2022 | 46.11 | - | - | - | - |
| 03/17/2022 | 45.04 | - | - | - | - |
| 03/16/2022 | 44.53 | - | - | - | - |
| 03/15/2022 | 43.09 | - | - | - | - |
| 03/14/2022 | 41.96 | - | - | - | - |
| 03/11/2022 | 42.59 | - | - | - | - |
| 03/10/2022 | 43.54 | - | - | - | - |
| 03/09/2022 | 43.93 | - | - | - | - |
| 03/08/2022 | 42.46 | - | - | - | - |
| 03/07/2022 | 42.36 | - | - | - | - |
| 03/04/2022 | 44.46 | - | - | - | - |
| 03/03/2022 | 45.20 | - | - | - | - |
| 03/02/2022 | 45.76 | - | - | - | - |
| 03/01/2022 | 45.31 | - | - | - | - |
| 02/28/2022 | 46.07 | - | - | - | - |
| 02/25/2022 | 46.11 | - | - | - | - |
| 02/24/2022 | 45.79 | - | - | - | - |
| 02/23/2022 | 44.35 | - | - | - | - |
| 02/22/2022 | 45.65 | - | - | - | - |
| 02/18/2022 | 46.35 | - | - | - | - |
| 02/17/2022 | 46.81 | - | - | - | - |
| 02/16/2022 | 48.25 | - | - | - | - |
| 02/15/2022 | 48.20 | - | - | - | - |
| 02/14/2022 | 47.12 | - | - | - | - |
| 02/11/2022 | 47.07 | - | - | - | - |
| 02/10/2022 | 48.60 | - | - | - | - |
| 02/09/2022 | 49.25 | - | - | - | - |
| 02/08/2022 | 48.22 | - | - | - | - |
| 02/07/2022 | 47.80 | - | - | - | - |
| 02/04/2022 | 48.40 | - | - | - | - |
| 02/03/2022 | 47.55 | - | - | - | - |
| 02/02/2022 | 49.69 | - | - | - | - |
| 02/01/2022 | 49.49 | - | - | - | - |
| 01/31/2022 | 48.82 | - | - | - | - |
| 01/28/2022 | 47.43 | - | - | - | - |
| 01/27/2022 | 45.75 | - | - | - | - |
| 01/26/2022 | 45.97 | - | - | - | - |
| 01/25/2022 | 45.79 | - | - | - | - |
| 01/24/2022 | 46.76 | - | - | - | - |
| 01/21/2022 | 46.44 | - | - | - | - |
| 01/20/2022 | 47.50 | - | - | - | - |
| 01/19/2022 | 48.10 | - | - | - | - |
| 01/18/2022 | 48.73 | - | - | - | - |
| 01/17/2022 | 49.86 | - | - | - | - |
| 01/14/2022 | 49.95 | - | - | - | - |
| 01/13/2022 | 49.83 | - | - | - | - |
| 01/12/2022 | 51.11 | - | - | - | - |
| 01/11/2022 | 51.08 | - | - | - | - |
| 01/10/2022 | 50.68 | - | - | - | - |
| 01/07/2022 | 50.87 | - | - | - | - |
| 01/06/2022 | 51.79 | - | - | - | - |
| 01/05/2022 | 51.79 | - | - | - | - |
| 01/04/2022 | 53.36 | - | - | - | - |
| 12/31/2021 | 53.39 | - | - | - | - |
| 12/30/2021 | 54.00 | - | - | - | - |
| 12/29/2021 | 54.34 | - | - | - | - |
| 12/24/2021 | 53.94 | - | - | - | - |
| 12/23/2021 | 53.90 | - | - | - | - |
| 12/22/2021 | 53.59 | - | - | - | - |
| 12/21/2021 | 52.98 | - | - | - | - |
| 12/20/2021 | 51.77 | - | - | - | - |
| 12/17/2021 | 52.29 | - | - | - | - |
| 12/16/2021 | 52.46 | - | - | - | - |
| 12/15/2021 | 53.93 | - | - | - | - |
| 12/14/2021 | 52.85 | - | - | - | - |
| 12/13/2021 | 53.47 | - | - | - | - |
| 12/10/2021 | 54.04 | - | - | - | - |
| 12/09/2021 | 53.71 | - | - | - | - |
| 12/08/2021 | 54.18 | - | - | - | - |
| 12/07/2021 | 53.97 | - | - | - | - |
| 12/06/2021 | 52.64 | - | - | - | - |
| 12/03/2021 | 52.44 | - | - | - | - |
| 12/02/2021 | 53.27 | - | - | - | - |
| 12/01/2021 | 52.65 | - | - | - | - |
| 11/30/2021 | 53.48 | - | - | - | - |
| 11/29/2021 | 54.45 | - | - | - | - |
| 11/26/2021 | 53.33 | - | - | - | - |
| 11/25/2021 | 54.02 | - | - | - | - |
| 11/24/2021 | 54.06 | - | - | - | - |
| 11/23/2021 | 53.79 | - | - | - | - |
| 11/22/2021 | 54.24 | - | - | - | - |
| 11/19/2021 | 54.74 | - | - | - | - |
| 11/18/2021 | 54.34 | - | - | - | - |
| 11/17/2021 | 53.82 | - | - | - | - |
| 11/16/2021 | 53.95 | - | - | - | - |
| 11/15/2021 | 53.40 | - | - | - | - |
| 11/12/2021 | 53.56 | - | - | - | - |
| 11/11/2021 | 53.09 | - | - | - | - |
| 11/10/2021 | 52.79 | - | - | - | - |
| 11/09/2021 | 53.31 | - | - | - | - |
| 11/08/2021 | 53.68 | - | - | - | - |
| 11/05/2021 | 53.61 | - | - | - | - |
| 11/04/2021 | 53.48 | - | - | - | - |
| 11/03/2021 | 52.40 | - | - | - | - |
| 11/02/2021 | 52.05 | - | - | - | - |
| 11/01/2021 | 51.61 | - | - | - | - |
| 10/29/2021 | 51.70 | - | - | - | - |
| 10/28/2021 | 51.37 | - | - | - | - |
| 10/27/2021 | 50.99 | - | - | - | - |
| 10/26/2021 | 51.30 | - | - | - | - |
| 10/25/2021 | 50.98 | - | - | - | - |
| 10/22/2021 | 50.77 | - | - | - | - |
| 10/21/2021 | 50.99 | - | - | - | - |
| 10/20/2021 | 50.49 | - | - | - | - |
| 10/19/2021 | 50.83 | - | - | - | - |
| 10/18/2021 | 50.61 | - | - | - | - |
| 10/15/2021 | 50.23 | - | - | - | - |
| 10/14/2021 | 49.84 | - | - | - | - |
| 10/13/2021 | 49.08 | - | - | - | - |
| 10/12/2021 | 48.88 | - | - | - | - |
| 10/08/2021 | 49.35 | - | - | - | - |
| 10/07/2021 | 49.68 | - | - | - | - |
| 10/06/2021 | 49.37 | - | - | - | - |
| 10/05/2021 | 49.10 | - | - | - | - |
| 10/04/2021 | 48.43 | - | - | - | - |
| 10/01/2021 | 49.65 | - | - | - | - |
| 09/30/2021 | 49.02 | - | - | - | - |
| 09/29/2021 | 49.58 | - | - | - | - |
| 09/28/2021 | 49.60 | - | - | - | - |
| 09/27/2021 | 51.01 | - | - | - | - |
| 09/24/2021 | 51.56 | - | - | - | - |
| 09/23/2021 | 51.58 | - | - | - | - |
| 09/22/2021 | 51.24 | - | - | - | - |
| 09/21/2021 | 51.02 | - | - | - | - |
| 09/20/2021 | 50.97 | - | - | - | - |
| 09/17/2021 | 51.93 | - | - | - | - |
| 09/16/2021 | 52.36 | - | - | - | - |
| 09/15/2021 | 52.23 | - | - | - | - |
| 09/14/2021 | 52.10 | - | - | - | - |
| 09/13/2021 | 52.13 | - | - | - | - |
| 09/10/2021 | 52.30 | - | - | - | - |
| 09/09/2021 | 52.44 | - | - | - | - |
| 09/08/2021 | 52.58 | - | - | - | - |
| 09/07/2021 | 52.68 | - | - | - | - |
| 09/03/2021 | 52.46 | - | - | - | - |
| 09/02/2021 | 52.38 | - | - | - | - |
| 09/01/2021 | 52.63 | - | - | - | - |
| 08/31/2021 | 52.39 | - | - | - | - |
| 08/30/2021 | 52.47 | - | - | - | - |
| 08/27/2021 | 52.01 | - | - | - | - |
| 08/26/2021 | 51.57 | - | - | - | - |
| 08/25/2021 | 51.60 | - | - | - | - |
| 08/24/2021 | 51.46 | - | - | - | - |
| 08/23/2021 | 51.43 | - | - | - | - |
| 08/20/2021 | 51.14 | - | - | - | - |
| 08/19/2021 | 50.60 | - | - | - | - |
| 08/18/2021 | 49.99 | - | - | - | - |
| 08/17/2021 | 50.47 | - | - | - | - |
| 08/16/2021 | 50.88 | - | - | - | - |
| 08/13/2021 | 50.60 | - | - | - | - |
| 08/12/2021 | 50.45 | - | - | - | - |
| 08/11/2021 | 50.27 | - | - | - | - |
| 08/10/2021 | 50.31 | - | - | - | - |
| 08/09/2021 | 50.77 | - | - | - | - |
| 08/06/2021 | 50.87 | - | - | - | - |
| 08/05/2021 | 50.85 | - | - | - | - |
| 08/04/2021 | 50.57 | - | - | - | - |
| 08/03/2021 | 50.43 | - | - | - | - |
| 07/30/2021 | 50.25 | - | - | - | - |
| 07/29/2021 | 50.64 | - | - | - | - |
| 07/28/2021 | 50.95 | - | - | - | - |
| 07/27/2021 | 51.01 | - | - | - | - |
| 07/26/2021 | 51.35 | - | - | - | - |
| 07/23/2021 | 51.42 | - | - | - | - |
| 07/22/2021 | 50.67 | - | - | - | - |
| 07/21/2021 | 50.14 | - | - | - | - |
| 07/20/2021 | 49.89 | - | - | - | - |
| 07/19/2021 | 49.44 | - | - | - | - |
| 07/16/2021 | 49.73 | - | - | - | - |
| 07/15/2021 | 50.12 | - | - | - | - |
| 07/14/2021 | 50.15 | - | - | - | - |
| 07/13/2021 | 50.14 | - | - | - | - |
| 07/12/2021 | 50.02 | - | - | - | - |
| 07/09/2021 | 49.71 | - | - | - | - |
| 07/08/2021 | 49.48 | - | - | - | - |
| 07/07/2021 | 49.77 | - | - | - | - |
| 07/06/2021 | 49.50 | - | - | - | - |
| 07/05/2021 | 48.95 | - | - | - | - |
| 07/02/2021 | 48.93 | - | - | - | - |
| 06/30/2021 | 48.44 | - | - | - | - |
| 06/29/2021 | 48.53 | - | - | - | - |
| 06/28/2021 | 48.29 | - | - | - | - |
| 06/25/2021 | 47.81 | - | - | - | - |
| 06/24/2021 | 47.76 | - | - | - | - |
| 06/23/2021 | 47.50 | - | - | - | - |
| 06/22/2021 | 47.40 | - | - | - | - |
| 06/21/2021 | 47.10 | - | - | - | - |
| 06/18/2021 | 46.84 | - | - | - | - |
| 06/17/2021 | 47.04 | - | - | - | - |
| 06/16/2021 | 46.25 | - | - | - | - |
| 06/15/2021 | 46.32 | - | - | - | - |
| 06/14/2021 | 46.44 | - | - | - | - |
| 06/11/2021 | 46.18 | - | - | - | - |
| 06/10/2021 | 45.80 | - | - | - | - |
| 06/09/2021 | 45.41 | - | - | - | - |
| 06/08/2021 | 45.50 | - | - | - | - |
| 06/07/2021 | 45.46 | - | - | - | - |
| 06/04/2021 | 45.42 | - | - | - | - |
| 06/03/2021 | 45.02 | - | - | - | - |
| 06/02/2021 | 45.16 | - | - | - | - |
| 06/01/2021 | 45.22 | - | - | - | - |
| 05/31/2021 | 45.35 | - | - | - | - |
| 05/28/2021 | 45.39 | - | - | - | - |
| 05/27/2021 | 45.25 | - | - | - | - |
| 05/26/2021 | 45.43 | - | - | - | - |
| 05/25/2021 | 45.25 | - | - | - | - |
| 05/21/2021 | 44.41 | - | - | - | - |
| 05/20/2021 | 44.57 | - | - | - | - |
| 05/19/2021 | 44.11 | - | - | - | - |
| 05/18/2021 | 43.91 | - | - | - | - |
| 05/17/2021 | 44.20 | - | - | - | - |
| 05/14/2021 | 44.58 | - | - | - | - |
| 05/13/2021 | 44.05 | - | - | - | - |
| 05/12/2021 | 43.66 | - | - | - | - |
| 05/11/2021 | 44.75 | - | - | - | - |
| 05/10/2021 | 44.76 | - | - | - | - |
| 05/07/2021 | 45.86 | - | - | - | - |
| 05/06/2021 | 45.57 | - | - | - | - |
| 05/05/2021 | 45.56 | - | - | - | - |
| 05/04/2021 | 45.83 | - | - | - | - |
| 05/03/2021 | 46.34 | - | - | - | - |
| 04/30/2021 | 46.62 | - | - | - | - |
| 04/29/2021 | 46.91 | - | - | - | - |
| 04/28/2021 | 46.80 | - | - | - | - |
| 04/27/2021 | 47.01 | - | - | - | - |
| 04/26/2021 | 46.89 | - | - | - | - |
| 04/23/2021 | 46.79 | - | - | - | - |
| 04/22/2021 | 46.28 | - | - | - | - |
| 04/21/2021 | 46.58 | - | - | - | - |
| 04/20/2021 | 46.52 | - | - | - | - |
| 04/19/2021 | 46.76 | - | - | - | - |
| 04/16/2021 | 47.13 | - | - | - | - |
| 04/15/2021 | 47.15 | - | - | - | - |
| 04/14/2021 | 46.44 | - | - | - | - |
| 04/13/2021 | 46.93 | - | - | - | - |
| 04/12/2021 | 46.74 | - | - | - | - |
| 04/09/2021 | 46.57 | - | - | - | - |
| 04/08/2021 | 46.28 | - | - | - | - |
| 04/07/2021 | 45.97 | - | - | - | - |
| 04/06/2021 | 45.63 | - | - | - | - |
| 04/05/2021 | 45.42 | - | - | - | - |
| 04/01/2021 | 44.81 | - | - | - | - |
| 03/31/2021 | 44.01 | - | - | - | - |
| 03/30/2021 | 43.66 | - | - | - | - |
| 03/29/2021 | 43.63 | - | - | - | - |
| 03/26/2021 | 43.69 | - | - | - | - |
| 03/25/2021 | 42.98 | - | - | - | - |
| 03/24/2021 | 42.91 | - | - | - | - |
| 03/23/2021 | 43.56 | - | - | - | - |
| 03/22/2021 | 43.65 | - | - | - | - |
| 03/19/2021 | 43.13 | - | - | - | - |
| 03/18/2021 | 43.23 | - | - | - | - |
| 03/17/2021 | 44.02 | - | - | - | - |
| 03/16/2021 | 44.04 | - | - | - | - |
| 03/15/2021 | 44.03 | - | - | - | - |
| 03/12/2021 | 43.76 | - | - | - | - |
| 03/11/2021 | 44.21 | - | - | - | - |
| 03/10/2021 | 43.44 | - | - | - | - |
| 03/09/2021 | 43.61 | - | - | - | - |
| 03/08/2021 | 42.50 | - | - | - | - |
| 03/05/2021 | 43.41 | - | - | - | - |
| 03/04/2021 | 42.86 | - | - | - | - |
| 03/03/2021 | 43.65 | - | - | - | - |
| 03/02/2021 | 44.72 | - | - | - | - |
| 03/01/2021 | 45.25 | - | - | - | - |
| 02/26/2021 | 44.43 | - | - | - | - |
| 02/25/2021 | 43.73 | - | - | - | - |
| 02/24/2021 | 44.81 | - | - | - | - |
| 02/23/2021 | 44.94 | - | - | - | - |
| 02/22/2021 | 45.01 | - | - | - | - |
| 02/19/2021 | 45.91 | - | - | - | - |
| 02/18/2021 | 46.38 | - | - | - | - |
| 02/17/2021 | 46.65 | - | - | - | - |
| 02/16/2021 | 46.85 | - | - | - | - |
| 02/12/2021 | 46.96 | - | - | - | - |
| 02/11/2021 | 46.79 | - | - | - | - |
| 02/10/2021 | 46.49 | - | - | - | - |
| 02/09/2021 | 46.36 | - | - | - | - |
| 02/08/2021 | 46.51 | - | - | - | - |
| 02/05/2021 | 46.11 | - | - | - | - |
| 02/04/2021 | 45.89 | - | - | - | - |
| 02/03/2021 | 45.17 | - | - | - | - |
| 02/02/2021 | 45.32 | - | - | - | - |
| 02/01/2021 | 44.59 | - | - | - | - |
| 01/29/2021 | 43.37 | - | - | - | - |
| 01/28/2021 | 44.12 | - | - | - | - |
| 01/27/2021 | 43.46 | - | - | - | - |
| 01/26/2021 | 44.57 | - | - | - | - |
| 01/25/2021 | 44.90 | - | - | - | - |
| 01/22/2021 | 44.73 | - | - | - | - |
| 01/21/2021 | 44.58 | - | - | - | - |
| 01/20/2021 | 44.46 | - | - | - | - |
| 01/19/2021 | 43.86 | - | - | - | - |
| 01/18/2021 | 43.51 | - | - | - | - |
| 01/15/2021 | 43.49 | - | - | - | - |
| 01/14/2021 | 43.46 | - | - | - | - |
| 01/13/2021 | 44.20 | - | - | - | - |
| 01/12/2021 | 44.08 | - | - | - | - |
| 01/11/2021 | 44.37 | - | - | - | - |
| 01/08/2021 | 44.58 | - | - | - | - |
| 01/07/2021 | 44.27 | - | - | - | - |
| 01/06/2021 | 43.44 | - | - | - | - |
| 01/05/2021 | 44.01 | - | - | - | - |
| 01/04/2021 | 43.91 | - | - | - | - |
| 12/31/2020 | 44.46 | - | - | - | - |
| 12/30/2020 | 44.48 | - | - | - | - |
| 12/29/2020 | 44.61 | - | - | - | - |
| 12/24/2020 | 44.38 | - | - | - | - |
| 12/23/2020 | 44.51 | - | - | - | - |
| 12/22/2020 | 45.00 | - | - | - | - |
| 12/21/2020 | 44.67 | - | - | - | - |
| 12/18/2020 | 44.49 | - | - | - | - |
| 12/17/2020 | 44.37 | - | - | - | - |
| 12/16/2020 | 44.07 | - | - | - | - |
| 12/15/2020 | 43.63 | - | - | - | - |
| 12/14/2020 | 43.51 | - | - | - | - |
| 12/11/2020 | 43.57 | - | - | - | - |
| 12/10/2020 | 43.35 | - | - | - | - |
| 12/09/2020 | 43.42 | - | - | - | - |
| 12/08/2020 | 44.13 | - | - | - | - |
| 12/07/2020 | 44.03 | - | - | - | - |
| 12/04/2020 | 43.82 | - | - | - | - |
| 12/03/2020 | 43.83 | - | - | - | - |
| 12/02/2020 | 44.03 | - | - | - | - |
| 12/01/2020 | 44.07 | - | - | - | - |
| 11/30/2020 | 43.84 | - | - | - | - |
| 11/27/2020 | 43.82 | - | - | - | - |
| 11/26/2020 | 43.77 | - | - | - | - |
| 11/25/2020 | 43.71 | - | - | - | - |
| 11/24/2020 | 43.43 | - | - | - | - |
| 11/23/2020 | 43.32 | - | - | - | - |
| 11/20/2020 | 43.09 | - | - | - | - |
| 11/19/2020 | 43.30 | - | - | - | - |
| 11/18/2020 | 43.12 | - | - | - | - |
| 11/17/2020 | 43.46 | - | - | - | - |
| 11/16/2020 | 43.45 | - | - | - | - |
| 11/13/2020 | 43.33 | - | - | - | - |
| 11/12/2020 | 43.05 | - | - | - | - |
| 11/11/2020 | 43.18 | - | - | - | - |
| 11/10/2020 | 42.14 | - | - | - | - |
| 11/09/2020 | 42.82 | - | - | - | - |
| 11/06/2020 | 43.98 | - | - | - | - |
| 11/05/2020 | 43.66 | - | - | - | - |
| 11/04/2020 | 43.07 | - | - | - | - |
| 11/03/2020 | 41.32 | - | - | - | - |
| 11/02/2020 | 40.88 | - | - | - | - |
| 10/30/2020 | 41.03 | - | - | - | - |
| 10/29/2020 | 42.22 | - | - | - | - |
| 10/28/2020 | 41.50 | - | - | - | - |
| 10/27/2020 | 42.74 | - | - | - | - |
| 10/26/2020 | 42.59 | - | - | - | - |
| 10/23/2020 | 43.09 | - | - | - | - |
| 10/22/2020 | 42.79 | - | - | - | - |
| 10/21/2020 | 43.04 | - | - | - | - |
| 10/20/2020 | 42.91 | - | - | - | - |
| 10/19/2020 | 42.99 | - | - | - | - |
| 10/16/2020 | 43.72 | - | - | - | - |
| 10/15/2020 | 43.93 | - | - | - | - |
| 10/14/2020 | 43.84 | - | - | - | - |
| 10/13/2020 | 44.21 | - | - | - | - |
| 10/09/2020 | 43.21 | - | - | - | - |
| 10/08/2020 | 42.81 | - | - | - | - |
| 10/07/2020 | 42.91 | - | - | - | - |
| 10/06/2020 | 42.26 | - | - | - | - |
| 10/05/2020 | 42.91 | - | - | - | - |
| 10/02/2020 | 42.22 | - | - | - | - |
| 10/01/2020 | 42.91 | - | - | - | - |
| 09/30/2020 | 42.60 | - | - | - | - |
| 09/29/2020 | 42.64 | - | - | - | - |
| 09/28/2020 | 42.52 | - | - | - | - |
| 09/25/2020 | 41.93 | - | - | - | - |
| 09/24/2020 | 40.88 | - | - | - | - |
| 09/23/2020 | 40.80 | - | - | - | - |
| 09/22/2020 | 41.57 | - | - | - | - |
| 09/21/2020 | 40.77 | - | - | - | - |
| 09/18/2020 | 40.33 | - | - | - | - |
| 09/17/2020 | 40.71 | - | - | - | - |
| 09/16/2020 | 41.36 | - | - | - | - |
| 09/15/2020 | 42.09 | - | - | - | - |
| 09/14/2020 | 41.50 | - | - | - | - |
| 09/11/2020 | 40.87 | - | - | - | - |
| 09/10/2020 | 41.14 | - | - | - | - |
| 09/09/2020 | 41.76 | - | - | - | - |
| 09/08/2020 | 40.80 | - | - | - | - |
| 09/04/2020 | 41.87 | - | - | - | - |
| 09/03/2020 | 42.97 | - | - | - | - |
| 09/02/2020 | 44.92 | - | - | - | - |
| 09/01/2020 | 44.34 | - | - | - | - |
| 08/31/2020 | 43.54 | - | - | - | - |
| 08/28/2020 | 43.53 | - | - | - | - |
| 08/27/2020 | 43.28 | - | - | - | - |
| 08/26/2020 | 43.53 | - | - | - | - |
| 08/25/2020 | 42.76 | - | - | - | - |
| 08/24/2020 | 42.44 | - | - | - | - |
| 08/21/2020 | 42.22 | - | - | - | - |
| 08/20/2020 | 42.02 | - | - | - | - |
| 08/19/2020 | 41.53 | - | - | - | - |
| 08/18/2020 | 41.60 | - | - | - | - |
| 08/17/2020 | 41.39 | - | - | - | - |
| 08/14/2020 | 40.85 | - | - | - | - |
| 08/13/2020 | 40.86 | - | - | - | - |
| 08/12/2020 | 40.65 | - | - | - | - |
| 08/11/2020 | 39.85 | - | - | - | - |
| 08/10/2020 | 40.60 | - | - | - | - |
| 08/07/2020 | 40.97 | - | - | - | - |
| 08/06/2020 | 41.15 | - | - | - | - |
| 08/05/2020 | 40.69 | - | - | - | - |
| 08/04/2020 | 40.48 | - | - | - | - |
| 07/31/2020 | 40.20 | - | - | - | - |
| 07/30/2020 | 39.85 | - | - | - | - |
| 07/29/2020 | 39.59 | - | - | - | - |
| 07/28/2020 | 38.95 | - | - | - | - |
| 07/27/2020 | 39.34 | - | - | - | - |
| 07/24/2020 | 38.75 | - | - | - | - |
| 07/23/2020 | 39.00 | - | - | - | - |
| 07/22/2020 | 39.97 | - | - | - | - |
| 07/21/2020 | 39.75 | - | - | - | - |
| 07/20/2020 | 40.37 | - | - | - | - |
| 07/17/2020 | 39.24 | - | - | - | - |
| 07/16/2020 | 38.97 | - | - | - | - |
| 07/15/2020 | 39.17 | - | - | - | - |
| 07/14/2020 | 39.28 | - | - | - | - |
| 07/13/2020 | 38.80 | - | - | - | - |
| 07/10/2020 | 39.74 | - | - | - | - |
| 07/09/2020 | 39.62 | - | - | - | - |
| 07/08/2020 | 39.30 | - | - | - | - |
| 07/07/2020 | 38.91 | - | - | - | - |
| 07/06/2020 | 38.99 | - | - | - | - |
| 07/03/2020 | 38.06 | - | - | - | - |
| 07/02/2020 | 38.12 | - | - | - | - |
| 06/30/2020 | 37.38 | - | - | - | - |
| 06/29/2020 | 36.75 | - | - | - | - |
| 06/26/2020 | 36.41 | - | - | - | - |
| 06/25/2020 | 37.31 | - | - | - | - |
| 06/24/2020 | 36.73 | - | - | - | - |
| 06/23/2020 | 37.46 | - | - | - | - |
| 06/22/2020 | 37.21 | - | - | - | - |
| 06/19/2020 | 36.86 | - | - | - | - |
| 06/18/2020 | 36.88 | - | - | - | - |
| 06/17/2020 | 36.71 | - | - | - | - |
| 06/16/2020 | 36.47 | - | - | - | - |
| 06/15/2020 | 35.95 | - | - | - | - |
| 06/12/2020 | 35.54 | - | - | - | - |
| 06/11/2020 | 35.23 | - | - | - | - |
| 06/10/2020 | 36.45 | - | - | - | - |
| 06/09/2020 | 36.11 | - | - | - | - |
| 06/08/2020 | 35.79 | - | - | - | - |
| 06/05/2020 | 35.82 | - | - | - | - |
| 06/04/2020 | 35.34 | - | - | - | - |
| 06/03/2020 | 35.77 | - | - | - | - |
| 06/02/2020 | 35.68 | - | - | - | - |
| 06/01/2020 | 35.47 | - | - | - | - |
| 05/29/2020 | 35.84 | - | - | - | - |
| 05/28/2020 | 35.30 | - | - | - | - |
| 05/27/2020 | 35.02 | - | - | - | - |
| 05/26/2020 | 34.94 | - | - | - | - |
| 05/25/2020 | 35.62 | - | - | - | - |
| 05/22/2020 | 35.61 | - | - | - | - |
| 05/21/2020 | 35.22 | - | - | - | - |
| 05/20/2020 | 35.36 | - | - | - | - |
| 05/19/2020 | 34.74 | - | - | - | - |
| 05/15/2020 | 34.64 | - | - | - | - |
| 05/14/2020 | 34.08 | - | - | - | - |
| 05/13/2020 | 33.87 | - | - | - | - |
| 05/12/2020 | 34.21 | - | - | - | - |
| 05/11/2020 | 34.76 | - | - | - | - |
| 05/08/2020 | 34.34 | - | - | - | - |
| 05/07/2020 | 34.06 | - | - | - | - |
| 05/06/2020 | 33.64 | - | - | - | - |
| 05/05/2020 | 33.33 | - | - | - | - |
| 05/04/2020 | 32.94 | - | - | - | - |
| 05/01/2020 | 32.50 | - | - | - | - |
| 04/30/2020 | 33.12 | - | - | - | - |
| 04/29/2020 | 32.89 | - | - | - | - |
| 04/28/2020 | 32.07 | - | - | - | - |
| 04/27/2020 | 32.72 | - | - | - | - |
| 04/24/2020 | 32.54 | - | - | - | - |
| 04/23/2020 | 31.96 | - | - | - | - |
| 04/22/2020 | 32.37 | - | - | - | - |
| 04/21/2020 | 31.11 | - | - | - | - |
| 04/20/2020 | 32.23 | - | - | - | - |
| 04/17/2020 | 32.50 | - | - | - | - |
| 04/16/2020 | 31.98 | - | - | - | - |
| 04/15/2020 | 31.59 | - | - | - | - |
| 04/14/2020 | 31.58 | - | - | - | - |
| 04/13/2020 | 30.22 | - | - | - | - |
| 04/09/2020 | 30.44 | - | - | - | - |
| 04/08/2020 | 30.16 | - | - | - | - |
| 04/07/2020 | 29.17 | - | - | - | - |
| 04/06/2020 | 29.59 | - | - | - | - |
| 04/03/2020 | 27.46 | - | - | - | - |
| 04/02/2020 | 28.00 | - | - | - | - |
| 04/01/2020 | 27.66 | - | - | - | - |
| 03/31/2020 | 28.81 | - | - | - | - |
| 03/30/2020 | 29.32 | - | - | - | - |
| 03/27/2020 | 27.98 | - | - | - | - |
| 03/26/2020 | 29.16 | - | - | - | - |
| 03/25/2020 | 27.94 | - | - | - | - |
| 03/24/2020 | 28.37 | - | - | - | - |
| 03/23/2020 | 25.84 | - | - | - | - |
| 03/20/2020 | 26.08 | - | - | - | - |
| 03/19/2020 | 27.19 | - | - | - | - |
| 03/18/2020 | 26.54 | - | - | - | - |
| 03/17/2020 | 27.21 | - | - | - | - |
| 03/16/2020 | 25.74 | - | - | - | - |
| 03/13/2020 | 29.33 | - | - | - | - |
| 03/12/2020 | 26.94 | - | - | - | - |
| 03/11/2020 | 29.34 | - | - | - | - |
| 03/10/2020 | 30.63 | - | - | - | - |
| 03/09/2020 | 29.10 | - | - | - | - |
| 03/06/2020 | 30.82 | - | - | - | - |
| 03/05/2020 | 31.33 | - | - | - | - |
| 03/04/2020 | 32.46 | - | - | - | - |
| 03/03/2020 | 31.21 | - | - | - | - |
| 03/02/2020 | 31.97 | - | - | - | - |
| 02/28/2020 | 30.81 | - | - | - | - |
| 02/27/2020 | 30.61 | - | - | - | - |
| 02/26/2020 | 31.89 | - | - | - | - |
| 02/25/2020 | 31.74 | - | - | - | - |
| 02/24/2020 | 32.87 | - | - | - | - |
| 02/21/2020 | 34.04 | - | - | - | - |
| 02/20/2020 | 34.77 | - | - | - | - |
| 02/19/2020 | 35.04 | - | - | - | - |
| 02/18/2020 | 34.81 | - | - | - | - |
| 02/14/2020 | 34.77 | - | - | - | - |
| 02/13/2020 | 34.52 | - | - | - | - |
| 02/12/2020 | 34.60 | - | - | - | - |
| 02/11/2020 | 34.27 | - | - | - | - |
| 02/10/2020 | 34.32 | - | - | - | - |
| 02/07/2020 | 33.88 | - | - | - | - |
| 02/06/2020 | 33.95 | - | - | - | - |
| 02/05/2020 | 33.73 | - | - | - | - |
| 02/04/2020 | 33.69 | - | - | - | - |
| 02/03/2020 | 33.16 | - | - | - | - |
| 01/31/2020 | 32.62 | - | - | - | - |
| 01/30/2020 | 33.17 | - | - | - | - |
| 01/29/2020 | 33.02 | - | - | - | - |
| 01/28/2020 | 32.82 | - | - | - | - |
| 01/27/2020 | 32.42 | - | - | - | - |
| 01/24/2020 | 32.85 | - | - | - | - |
| 01/23/2020 | 33.09 | - | - | - | - |
| 01/22/2020 | 32.99 | - | - | - | - |
| 01/21/2020 | 32.85 | - | - | - | - |
| 01/20/2020 | 32.74 | - | - | - | - |
| 01/17/2020 | 32.80 | - | - | - | - |
| 01/16/2020 | 32.58 | - | - | - | - |
| 01/15/2020 | 32.33 | - | - | - | - |
| 01/14/2020 | 32.22 | - | - | - | - |
| 01/13/2020 | 32.36 | - | - | - | - |
| 01/10/2020 | 32.01 | - | - | - | - |
| 01/09/2020 | 32.04 | - | - | - | - |
| 01/08/2020 | 31.67 | - | - | - | - |
| 01/07/2020 | 31.38 | - | - | - | - |
| 01/06/2020 | 31.29 | - | - | - | - |
| 01/03/2020 | 31.13 | - | - | - | - |
| 01/02/2020 | 31.31 | - | - | - | - |
| 12/31/2019 | 30.83 | - | - | - | - |
| 12/30/2019 | 30.94 | - | - | - | - |
| 12/27/2019 | 31.26 | - | - | - | - |
| 12/24/2019 | 31.18 | - | - | - | - |
| 12/23/2019 | 31.18 | - | - | - | - |
| 12/20/2019 | 31.11 | - | - | - | - |
| 12/19/2019 | 30.94 | - | - | - | - |
| 12/18/2019 | 30.66 | - | - | - | - |
| 12/17/2019 | 30.76 | - | - | - | - |
| 12/16/2019 | 30.79 | - | - | - | - |
| 12/13/2019 | 30.60 | - | - | - | - |
| 12/12/2019 | 30.41 | - | - | - | - |
| 12/11/2019 | 30.31 | - | - | - | - |
| 12/10/2019 | 30.29 | - | - | - | - |
| 12/09/2019 | 30.34 | - | - | - | - |
| 12/06/2019 | 30.56 | - | - | - | - |
| 12/05/2019 | 30.12 | - | - | - | - |
| 12/04/2019 | 30.06 | - | - | - | - |
| 12/03/2019 | 30.28 | - | - | - | - |
| 12/02/2019 | 30.39 | - | - | - | - |
| 11/29/2019 | 30.75 | - | - | - | - |
| 11/28/2019 | 30.82 | - | - | - | - |
| 11/27/2019 | 30.82 | - | - | - | - |
| 11/26/2019 | 30.65 | - | - | - | - |
| 11/25/2019 | 30.58 | - | - | - | - |
| 11/22/2019 | 30.25 | - | - | - | - |
| 11/21/2019 | 30.16 | - | - | - | - |
| 11/20/2019 | 30.41 | - | - | - | - |
| 11/19/2019 | 30.39 | - | - | - | - |
| 11/18/2019 | 30.12 | - | - | - | - |
| 11/15/2019 | 30.10 | - | - | - | - |
| 11/14/2019 | 29.89 | - | - | - | - |
| 11/13/2019 | 29.78 | - | - | - | - |
| 11/12/2019 | 29.69 | - | - | - | - |
| 11/11/2019 | 29.53 | - | - | - | - |
| 11/08/2019 | 29.51 | - | - | - | - |
| 11/07/2019 | 29.30 | - | - | - | - |
| 11/06/2019 | 29.23 | - | - | - | - |
| 11/05/2019 | 29.13 | - | - | - | - |
| 11/04/2019 | 29.18 | - | - | - | - |
| 11/01/2019 | 29.20 | - | - | - | - |
| 10/31/2019 | 29.05 | - | - | - | - |
| 10/30/2019 | 29.18 | - | - | - | - |
| 10/29/2019 | 28.82 | - | - | - | - |
| 10/28/2019 | 28.77 | - | - | - | - |
| 10/25/2019 | 28.60 | - | - | - | - |
| 10/24/2019 | 28.49 | - | - | - | - |
| 10/23/2019 | 28.07 | - | - | - | - |
| 10/22/2019 | 28.10 | - | - | - | - |
| 10/21/2019 | 28.51 | - | - | - | - |
| 10/18/2019 | 28.49 | - | - | - | - |
| 10/17/2019 | 28.81 | - | - | - | - |
| 10/16/2019 | 28.86 | - | - | - | - |
| 10/15/2019 | 29.06 | - | - | - | - |
| 10/11/2019 | 28.71 | - | - | - | - |
| 10/10/2019 | 28.59 | - | - | - | - |
| 10/09/2019 | 28.53 | - | - | - | - |
| 10/08/2019 | 28.19 | - | - | - | - |
| 10/07/2019 | 28.61 | - | - | - | - |
| 10/04/2019 | 28.68 | - | - | - | - |
| 10/03/2019 | 28.30 | - | - | - | - |
| 10/02/2019 | 27.91 | - | - | - | - |
| 10/01/2019 | 28.32 | - | - | - | - |
| 09/30/2019 | 28.55 | - | - | - | - |
| 09/27/2019 | 28.39 | - | - | - | - |
| 09/26/2019 | 28.87 | - | - | - | - |
| 09/25/2019 | 28.90 | - | - | - | - |
| 09/24/2019 | 28.65 | - | - | - | - |
| 09/23/2019 | 28.93 | - | - | - | - |
| 09/20/2019 | 29.08 | - | - | - | - |
| 09/19/2019 | 29.27 | - | - | - | - |
| 09/18/2019 | 29.20 | - | - | - | - |
| 09/17/2019 | 29.18 | - | - | - | - |
| 09/16/2019 | 28.95 | - | - | - | - |
| 09/13/2019 | 29.10 | - | - | - | - |
| 09/12/2019 | 29.10 | - | - | - | - |
| 09/11/2019 | 28.88 | - | - | - | - |
| 09/10/2019 | 28.56 | - | - | - | - |
| 09/09/2019 | 28.82 | - | - | - | - |
| 09/06/2019 | 29.20 | - | - | - | - |
| 09/05/2019 | 29.35 | - | - | - | - |
| 09/04/2019 | 28.92 | - | - | - | - |
| 09/03/2019 | 28.71 | - | - | - | - |
| 08/30/2019 | 29.02 | - | - | - | - |
| 08/29/2019 | 29.00 | - | - | - | - |
| 08/28/2019 | 28.61 | - | - | - | - |
| 08/27/2019 | 28.52 | - | - | - | - |
| 08/26/2019 | 28.54 | - | - | - | - |
| 08/23/2019 | 28.25 | - | - | - | - |
| 08/22/2019 | 28.89 | - | - | - | - |
| 08/21/2019 | 28.98 | - | - | - | - |
| 08/20/2019 | 28.74 | - | - | - | - |
| 08/19/2019 | 28.89 | - | - | - | - |
| 08/16/2019 | 28.53 | - | - | - | - |
| 08/15/2019 | 28.18 | - | - | - | - |
| 08/14/2019 | 27.92 | - | - | - | - |
| 08/13/2019 | 28.68 | - | - | - | - |
| 08/12/2019 | 28.17 | - | - | - | - |
| 08/09/2019 | 28.50 | - | - | - | - |
| 08/08/2019 | 28.72 | - | - | - | - |
| 08/07/2019 | 28.23 | - | - | - | - |
| 08/06/2019 | 28.08 | - | - | - | - |
| 08/02/2019 | 28.54 | - | - | - | - |
| 08/01/2019 | 28.90 | - | - | - | - |
| 07/31/2019 | 28.99 | - | - | - | - |
| 07/30/2019 | 29.23 | - | - | - | - |
| 07/29/2019 | 29.34 | - | - | - | - |
| 07/26/2019 | 29.60 | - | - | - | - |
| 07/25/2019 | 29.43 | - | - | - | - |
| 07/24/2019 | 29.69 | - | - | - | - |
| 07/23/2019 | 29.51 | - | - | - | - |
| 07/22/2019 | 29.24 | - | - | - | - |
| 07/19/2019 | 28.98 | - | - | - | - |
| 07/18/2019 | 29.13 | - | - | - | - |
| 07/17/2019 | 29.27 | - | - | - | - |
| 07/16/2019 | 29.41 | - | - | - | - |
| 07/15/2019 | 29.53 | - | - | - | - |
| 07/12/2019 | 29.44 | - | - | - | - |
| 07/11/2019 | 29.40 | - | - | - | - |
| 07/10/2019 | 29.24 | - | - | - | - |
| 07/09/2019 | 29.13 | - | - | - | - |
| 07/08/2019 | 28.93 | - | - | - | - |
| 07/05/2019 | 29.07 | - | - | - | - |
| 07/04/2019 | 29.08 | - | - | - | - |
| 07/03/2019 | 29.11 | - | - | - | - |
| 07/02/2019 | 28.96 | - | - | - | - |
| 06/28/2019 | 28.52 | - | - | - | - |
| 06/27/2019 | 28.43 | - | - | - | - |
| 06/26/2019 | 28.36 | - | - | - | - |
| 06/25/2019 | 28.44 | - | - | - | - |
| 06/24/2019 | 28.90 | - | - | - | - |
| 06/21/2019 | 29.00 | - | - | - | - |
| 06/20/2019 | 29.06 | - | - | - | - |
| 06/19/2019 | 28.95 | - | - | - | - |
| 06/18/2019 | 28.94 | - | - | - | - |
| 06/17/2019 | 28.77 | - | - | - | - |
| 06/14/2019 | 28.64 | - | - | - | - |
| 06/13/2019 | 28.49 | - | - | - | - |
| 06/12/2019 | 28.35 | - | - | - | - |
| 06/11/2019 | 28.29 | - | - | - | - |
| 06/10/2019 | 28.30 | - | - | - | - |
| 06/07/2019 | 28.23 | - | - | - | - |
| 06/06/2019 | 27.97 | - | - | - | - |
| 06/05/2019 | 27.86 | - | - | - | - |
| 06/04/2019 | 27.50 | - | - | - | - |
| 06/03/2019 | 26.99 | - | - | - | - |
| 05/31/2019 | 27.71 | - | - | - | - |
| 05/30/2019 | 28.04 | - | - | - | - |
| 05/29/2019 | 27.93 | - | - | - | - |
| 05/28/2019 | 28.12 | - | - | - | - |
| 05/27/2019 | 27.97 | - | - | - | - |
| 05/24/2019 | 27.96 | - | - | - | - |
| 05/23/2019 | 28.01 | - | - | - | - |
| 05/22/2019 | 28.36 | - | - | - | - |
| 05/21/2019 | 28.37 | - | - | - | - |
| 05/17/2019 | 28.57 | - | - | - | - |
| 05/16/2019 | 28.85 | - | - | - | - |
| 05/15/2019 | 28.49 | - | - | - | - |
| 05/14/2019 | 28.24 | - | - | - | - |
| 05/13/2019 | 27.94 | - | - | - | - |
| 05/10/2019 | 28.75 | - | - | - | - |
| 05/09/2019 | 28.81 | - | - | - | - |
| 05/08/2019 | 28.96 | - | - | - | - |
| 05/07/2019 | 28.94 | - | - | - | - |
| 05/06/2019 | 29.46 | - | - | - | - |
| 05/03/2019 | 29.59 | - | - | - | - |
| 05/02/2019 | 29.33 | - | - | - | - |
| 05/01/2019 | 29.38 | - | - | - | - |
| 04/30/2019 | 29.43 | - | - | - | - |
| 04/29/2019 | 29.71 | - | - | - | - |
| 04/26/2019 | 29.67 | - | - | - | - |
| 04/25/2019 | 29.59 | - | - | - | - |
| 04/24/2019 | 29.34 | - | - | - | - |
| 04/23/2019 | 29.32 | - | - | - | - |
| 04/22/2019 | 28.79 | - | - | - | - |
| 04/18/2019 | 28.76 | - | - | - | - |
| 04/17/2019 | 28.60 | - | - | - | - |
| 04/16/2019 | 28.67 | - | - | - | - |
| 04/15/2019 | 28.68 | - | - | - | - |
| 04/12/2019 | 28.65 | - | - | - | - |
| 04/11/2019 | 28.50 | - | - | - | - |
| 04/10/2019 | 28.47 | - | - | - | - |
| 04/09/2019 | 28.41 | - | - | - | - |
| 04/08/2019 | 28.42 | - | - | - | - |
| 04/05/2019 | 28.57 | - | - | - | - |
| 04/04/2019 | 28.38 | - | - | - | - |
| 04/03/2019 | 28.30 | - | - | - | - |
| 04/02/2019 | 28.26 | - | - | - | - |
| 04/01/2019 | 28.14 | - | - | - | - |
| 03/29/2019 | 27.90 | - | - | - | - |
| 03/28/2019 | 27.76 | - | - | - | - |
| 03/27/2019 | 27.60 | - | - | - | - |
| 03/26/2019 | 27.73 | - | - | - | - |
| 03/25/2019 | 27.70 | - | - | - | - |
| 03/22/2019 | 27.63 | - | - | - | - |
| 03/21/2019 | 28.18 | - | - | - | - |
| 03/20/2019 | 27.69 | - | - | - | - |
| 03/19/2019 | 27.66 | - | - | - | - |
| 03/18/2019 | 27.65 | - | - | - | - |
| 03/15/2019 | 27.61 | - | - | - | - |
| 03/14/2019 | 27.47 | - | - | - | - |
| 03/13/2019 | 27.43 | - | - | - | - |
| 03/12/2019 | 27.36 | - | - | - | - |
| 03/11/2019 | 27.43 | - | - | - | - |
| 03/08/2019 | 27.05 | - | - | - | - |
| 03/07/2019 | 27.21 | - | - | - | - |
| 03/06/2019 | 27.47 | - | - | - | - |
| 03/05/2019 | 27.43 | - | - | - | - |
| 03/04/2019 | 27.38 | - | - | - | - |
| 03/01/2019 | 27.59 | - | - | - | - |
| 02/28/2019 | 27.04 | - | - | - | - |
| 02/27/2019 | 27.04 | - | - | - | - |
| 02/26/2019 | 27.07 | - | - | - | - |
| 02/25/2019 | 27.07 | - | - | - | - |
| 02/22/2019 | 26.91 | - | - | - | - |
| 02/21/2019 | 26.79 | - | - | - | - |
| 02/20/2019 | 26.73 | - | - | - | - |
| 02/19/2019 | 26.79 | - | - | - | - |
| 02/15/2019 | 26.83 | - | - | - | - |
| 02/14/2019 | 26.78 | - | - | - | - |
| 02/13/2019 | 26.72 | - | - | - | - |
| 02/12/2019 | 26.72 | - | - | - | - |
| 02/11/2019 | 26.46 | - | - | - | - |
| 02/08/2019 | 26.36 | - | - | - | - |
| 02/07/2019 | 26.37 | - | - | - | - |
| 02/06/2019 | 26.55 | - | - | - | - |
| 02/05/2019 | 26.52 | - | - | - | - |
| 02/04/2019 | 26.27 | - | - | - | - |
| 02/01/2019 | 25.92 | - | - | - | - |
| 01/31/2019 | 26.00 | - | - | - | - |
| 01/30/2019 | 25.73 | - | - | - | - |
| 01/29/2019 | 25.33 | - | - | - | - |
| 01/28/2019 | 25.45 | - | - | - | - |
| 01/25/2019 | 25.69 | - | - | - | - |
| 01/24/2019 | 25.67 | - | - | - | - |
| 01/23/2019 | 25.62 | - | - | - | - |
| 01/22/2019 | 25.61 | - | - | - | - |
| 01/21/2019 | 25.85 | - | - | - | - |
| 01/18/2019 | 25.83 | - | - | - | - |
| 01/17/2019 | 25.62 | - | - | - | - |
| 01/16/2019 | 25.39 | - | - | - | - |
| 01/15/2019 | 25.39 | - | - | - | - |
| 01/14/2019 | 25.02 | - | - | - | - |
| 01/11/2019 | 25.16 | - | - | - | - |
| 01/10/2019 | 25.12 | - | - | - | - |
| 01/09/2019 | 25.00 | - | - | - | - |
| 01/08/2019 | 24.84 | - | - | - | - |
| 01/07/2019 | 24.53 | - | - | - | - |
| 01/04/2019 | 24.38 | - | - | - | - |
| 01/03/2019 | 23.51 | - | - | - | - |
| 01/02/2019 | 24.29 | - | - | - | - |
| 12/31/2018 | 24.29 | - | - | - | - |
| 12/28/2018 | 24.09 | - | - | - | - |
| 12/27/2018 | 24.11 | - | - | - | - |
| 12/24/2018 | 22.58 | - | - | - | - |
| 12/21/2018 | 23.03 | - | 1.16 | - | 1.16 |
| 12/20/2018 | 24.86 | - | - | - | - |
| 12/19/2018 | 25.30 | - | - | - | - |
| 12/18/2018 | 25.71 | - | - | - | - |
| 12/17/2018 | 25.52 | - | - | - | - |
| 12/14/2018 | 26.11 | - | - | - | - |
| 12/13/2018 | 26.67 | - | - | - | - |
| 12/12/2018 | 26.68 | - | - | - | - |
| 12/11/2018 | 26.54 | - | - | - | - |
| 12/10/2018 | 26.52 | - | - | - | - |
| 12/07/2018 | 26.23 | - | - | - | - |
| 12/06/2018 | 27.01 | - | - | - | - |
| 12/05/2018 | 26.93 | - | - | - | - |
| 12/04/2018 | 26.91 | - | - | - | - |
| 12/03/2018 | 27.86 | - | - | - | - |
| 11/30/2018 | 27.50 | - | - | - | - |
| 11/29/2018 | 27.20 | - | - | - | - |
| 11/28/2018 | 27.21 | - | - | - | - |
| 11/27/2018 | 26.25 | - | - | - | - |
| 11/26/2018 | 26.16 | - | - | - | - |
| 11/23/2018 | 25.72 | - | - | - | - |
| 11/22/2018 | 25.83 | - | - | - | - |
| 11/21/2018 | 25.84 | - | - | - | - |
| 11/20/2018 | 25.68 | - | - | - | - |
| 11/19/2018 | 25.96 | - | - | - | - |
| 11/16/2018 | 26.82 | - | - | - | - |
| 11/15/2018 | 26.87 | - | - | - | - |
| 11/14/2018 | 26.51 | - | - | - | - |
| 11/13/2018 | 26.68 | - | - | - | - |
| 11/12/2018 | 26.67 | - | - | - | - |
| 11/09/2018 | 27.36 | - | - | - | - |
| 11/08/2018 | 27.70 | - | - | - | - |
| 11/07/2018 | 27.79 | - | - | - | - |
| 11/06/2018 | 26.93 | - | - | - | - |
| 11/05/2018 | 26.77 | - | - | - | - |
| 11/02/2018 | 26.88 | - | - | - | - |
| 11/01/2018 | 27.13 | - | - | - | - |
| 10/31/2018 | 26.84 | - | - | - | - |
| 10/30/2018 | 26.13 | - | - | - | - |
| 10/29/2018 | 25.89 | - | - | - | - |
| 10/26/2018 | 26.52 | - | - | - | - |
| 10/25/2018 | 27.10 | - | - | - | - |
| 10/24/2018 | 26.44 | - | - | - | - |
| 10/23/2018 | 27.43 | - | - | - | - |
| 10/22/2018 | 27.57 | - | - | - | - |
| 10/19/2018 | 27.47 | - | - | - | - |
| 10/18/2018 | 27.50 | - | - | - | - |
| 10/17/2018 | 28.05 | - | - | - | - |
| 10/16/2018 | 28.03 | - | - | - | - |
| 10/15/2018 | 27.22 | - | - | - | - |
| 10/12/2018 | 27.71 | - | - | - | - |
| 10/11/2018 | 26.95 | - | - | - | - |
| 10/10/2018 | 27.25 | - | - | - | - |
| 10/09/2018 | 28.42 | - | - | - | - |
| 10/05/2018 | 28.83 | - | - | - | - |
| 10/04/2018 | 29.03 | - | - | - | - |
| 10/03/2018 | 29.38 | - | - | - | - |
| 10/02/2018 | 29.25 | - | - | - | - |
| 10/01/2018 | 29.40 | - | - | - | - |
| 09/28/2018 | 29.52 | - | - | - | - |
| 09/27/2018 | 29.83 | - | - | - | - |
| 09/26/2018 | 29.59 | - | - | - | - |
| 09/25/2018 | 29.51 | - | - | - | - |
| 09/24/2018 | 29.45 | - | - | - | - |
| 09/21/2018 | 29.32 | - | - | - | - |
| 09/20/2018 | 29.42 | - | - | - | - |
| 09/19/2018 | 29.26 | - | - | - | - |
| 09/18/2018 | 29.34 | - | - | - | - |
| 09/17/2018 | 29.28 | - | - | - | - |
| 09/14/2018 | 29.73 | - | - | - | - |
| 09/13/2018 | 29.63 | - | - | - | - |
| 09/12/2018 | 29.36 | - | - | - | - |
| 09/11/2018 | 29.60 | - | - | - | - |
| 09/10/2018 | 29.48 | - | - | - | - |
| 09/07/2018 | 29.64 | - | - | - | - |
| 09/06/2018 | 29.58 | - | - | - | - |
| 09/05/2018 | 29.82 | - | - | - | - |
| 09/04/2018 | 30.36 | - | - | - | - |
| 08/31/2018 | 30.07 | - | - | - | - |
| 08/30/2018 | 29.89 | - | - | - | - |
| 08/29/2018 | 29.89 | - | - | - | - |
| 08/28/2018 | 29.70 | - | - | - | - |
| 08/27/2018 | 29.76 | - | - | - | - |
| 08/24/2018 | 29.63 | - | - | - | - |
| 08/23/2018 | 29.45 | - | - | - | - |
| 08/22/2018 | 29.29 | - | - | - | - |
| 08/21/2018 | 29.27 | - | - | - | - |
| 08/20/2018 | 29.22 | - | - | - | - |
| 08/17/2018 | 29.13 | - | - | - | - |
| 08/16/2018 | 29.47 | - | - | - | - |
| 08/15/2018 | 29.25 | - | - | - | - |
| 08/14/2018 | 29.49 | - | - | - | - |
| 08/13/2018 | 29.51 | - | - | - | - |
| 08/10/2018 | 29.58 | - | - | - | - |
| 08/09/2018 | 29.53 | - | - | - | - |
| 08/08/2018 | 29.48 | - | - | - | - |
| 08/07/2018 | 29.49 | - | - | - | - |
| 08/03/2018 | 29.07 | - | - | - | - |
| 08/02/2018 | 29.08 | - | - | - | - |
| 08/01/2018 | 28.75 | - | - | - | - |
| 07/31/2018 | 28.60 | - | - | - | - |
| 07/30/2018 | 28.59 | - | - | - | - |
| 07/27/2018 | 29.25 | - | - | - | - |
| 07/26/2018 | 29.57 | - | - | - | - |
| 07/25/2018 | 30.09 | - | - | - | - |
| 07/24/2018 | 29.97 | - | - | - | - |
| 07/23/2018 | 29.79 | - | - | - | - |
| 07/20/2018 | 29.67 | - | - | - | - |
| 07/19/2018 | 29.98 | - | - | - | - |
| 07/18/2018 | 29.98 | - | - | - | - |
| 07/17/2018 | 29.95 | - | - | - | - |
| 07/16/2018 | 29.75 | - | - | - | - |
| 07/13/2018 | 29.80 | - | - | - | - |
| 07/12/2018 | 29.83 | - | - | - | - |
| 07/11/2018 | 29.56 | - | - | - | - |
| 07/10/2018 | 29.46 | - | - | - | - |
| 07/09/2018 | 29.47 | - | - | - | - |
| 07/06/2018 | 29.13 | - | - | - | - |
| 07/05/2018 | 28.87 | - | - | - | - |
| 07/04/2018 | 28.58 | - | - | - | - |
| 07/03/2018 | 28.57 | - | - | - | - |
| 06/29/2018 | 28.70 | - | - | - | - |
| 06/28/2018 | 28.97 | - | - | - | - |
| 06/27/2018 | 28.92 | - | - | - | - |
| 06/26/2018 | 29.25 | - | - | - | - |
| 06/25/2018 | 29.04 | - | - | - | - |
| 06/22/2018 | 29.70 | - | - | - | - |
| 06/21/2018 | 29.89 | - | - | - | - |
| 06/20/2018 | 30.09 | - | - | - | - |
| 06/19/2018 | 29.81 | - | - | - | - |
| 06/18/2018 | 29.76 | - | - | - | - |
| 06/15/2018 | 29.70 | - | - | - | - |
| 06/14/2018 | 29.57 | - | - | - | - |
| 06/13/2018 | 29.07 | - | - | - | - |
| 06/12/2018 | 29.17 | - | - | - | - |
| 06/11/2018 | 28.91 | - | - | - | - |
| 06/08/2018 | 28.78 | - | - | - | - |
| 06/07/2018 | 28.80 | - | - | - | - |
| 06/06/2018 | 29.02 | - | - | - | - |
| 06/05/2018 | 28.87 | - | - | - | - |
| 06/04/2018 | 28.72 | - | - | - | - |
| 06/01/2018 | 28.49 | - | - | - | - |
| 05/31/2018 | 28.12 | - | - | - | - |
| 05/30/2018 | 28.12 | - | - | - | - |
| 05/29/2018 | 28.01 | - | - | - | - |
| 05/28/2018 | 28.15 | - | - | - | - |
| 05/25/2018 | 28.12 | - | - | - | - |
| 05/24/2018 | 28.02 | - | - | - | - |
| 05/23/2018 | 27.94 | - | - | - | - |
| 05/22/2018 | 27.67 | - | - | - | - |
| 05/18/2018 | 27.66 | - | - | - | - |
| 05/17/2018 | 27.72 | - | - | - | - |
| 05/16/2018 | 27.81 | - | - | - | - |
| 05/15/2018 | 27.74 | - | - | - | - |
| 05/14/2018 | 27.94 | - | - | - | - |
| 05/11/2018 | 27.90 | - | - | - | - |
| 05/10/2018 | 27.87 | - | - | - | - |
| 05/09/2018 | 27.70 | - | - | - | - |
| 05/08/2018 | 27.54 | - | - | - | - |
| 05/07/2018 | 27.36 | - | - | - | - |
| 05/04/2018 | 27.11 | - | - | - | - |
| 05/03/2018 | 26.75 | - | - | - | - |
| 05/02/2018 | 26.68 | - | - | - | - |
| 05/01/2018 | 26.79 | - | - | - | - |
| 04/30/2018 | 26.62 | - | - | - | - |
| 04/27/2018 | 26.69 | - | - | - | - |
| 04/26/2018 | 26.80 | - | - | - | - |
| 04/25/2018 | 26.22 | - | - | - | - |
| 04/24/2018 | 26.22 | - | - | - | - |
| 04/23/2018 | 26.87 | - | - | - | - |
| 04/20/2018 | 26.86 | - | - | - | - |
| 04/19/2018 | 26.95 | - | - | - | - |
| 04/18/2018 | 27.10 | - | - | - | - |
| 04/17/2018 | 26.99 | - | - | - | - |
| 04/16/2018 | 26.39 | - | - | - | - |
| 04/13/2018 | 26.31 | - | - | - | - |
| 04/12/2018 | 26.42 | - | - | - | - |
| 04/11/2018 | 26.11 | - | - | - | - |
| 04/10/2018 | 26.29 | - | - | - | - |
| 04/09/2018 | 25.94 | - | - | - | - |
| 04/06/2018 | 25.85 | - | - | - | - |
| 04/05/2018 | 26.51 | - | - | - | - |
| 04/04/2018 | 26.39 | - | - | - | - |
| 04/03/2018 | 26.15 | - | - | - | - |
| 04/02/2018 | 26.10 | - | - | - | - |
| 03/29/2018 | 26.63 | - | - | - | - |
| 03/28/2018 | 26.21 | - | - | - | - |
| 03/27/2018 | 26.47 | - | - | - | - |
| 03/26/2018 | 27.37 | - | - | - | - |
| 03/23/2018 | 26.43 | - | - | - | - |
| 03/22/2018 | 27.13 | - | - | - | - |
| 03/21/2018 | 27.90 | - | - | - | - |
| 03/20/2018 | 28.42 | - | - | - | - |
| 03/19/2018 | 28.16 | - | - | - | - |
| 03/16/2018 | 28.69 | - | - | - | - |
| 03/15/2018 | 28.67 | - | - | - | - |
| 03/14/2018 | 28.43 | - | - | - | - |
| 03/13/2018 | 28.41 | - | - | - | - |
| 03/12/2018 | 28.42 | - | - | - | - |
| 03/09/2018 | 28.48 | - | - | - | - |
| 03/08/2018 | 28.09 | - | - | - | - |
| 03/07/2018 | 28.00 | - | - | - | - |
| 03/06/2018 | 27.90 | - | - | - | - |
| 03/05/2018 | 27.81 | - | - | - | - |
| 03/02/2018 | 27.43 | - | - | - | - |
| 03/01/2018 | 27.08 | - | - | - | - |
| 02/28/2018 | 27.46 | - | - | - | - |
| 02/27/2018 | 27.54 | - | - | - | - |
| 02/26/2018 | 27.75 | - | - | - | - |
| 02/23/2018 | 27.39 | - | - | - | - |
| 02/22/2018 | 26.93 | - | - | - | - |
| 02/21/2018 | 26.93 | - | - | - | - |
| 02/20/2018 | 26.95 | - | - | - | - |
| 02/16/2018 | 26.78 | - | - | - | - |
| 02/15/2018 | 26.77 | - | - | - | - |
| 02/14/2018 | 26.41 | - | - | - | - |
| 02/13/2018 | 25.94 | - | - | - | - |
| 02/12/2018 | 25.85 | - | - | - | - |
| 02/09/2018 | 25.48 | - | - | - | - |
| 02/08/2018 | 25.09 | - | - | - | - |
| 02/07/2018 | 26.08 | - | - | - | - |
| 02/06/2018 | 26.23 | - | - | - | - |
| 02/05/2018 | 25.61 | - | - | - | - |
| 02/02/2018 | 26.41 | - | - | - | - |
| 02/01/2018 | 26.64 | - | - | - | - |
| 01/31/2018 | 26.99 | - | - | - | - |
| 01/30/2018 | 26.89 | - | - | - | - |
| 01/29/2018 | 27.25 | - | - | - | - |
| 01/26/2018 | 27.35 | - | - | - | - |
| 01/25/2018 | 27.05 | - | - | - | - |
| 01/24/2018 | 26.89 | - | - | - | - |
| 01/23/2018 | 27.10 | - | - | - | - |
| 01/22/2018 | 26.80 | - | - | - | - |
| 01/19/2018 | 26.72 | - | - | - | - |
| 01/18/2018 | 26.45 | - | - | - | - |
| 01/17/2018 | 26.40 | - | - | - | - |
| 01/16/2018 | 26.10 | - | - | - | - |
| 01/15/2018 | 26.22 | - | - | - | - |
| 01/12/2018 | 26.32 | - | - | - | - |
| 01/11/2018 | 26.30 | - | - | - | - |
| 01/10/2018 | 26.17 | - | - | - | - |
| 01/09/2018 | 26.04 | - | - | - | - |
| 01/08/2018 | 25.94 | - | - | - | - |
| 01/05/2018 | 25.84 | - | - | - | - |
| 01/04/2018 | 25.60 | - | - | - | - |
| 01/03/2018 | 25.53 | - | - | - | - |
| 01/02/2018 | 25.18 | - | - | - | - |
| 12/29/2017 | 24.86 | - | - | - | - |
| 12/28/2017 | 25.01 | - | - | - | - |
| 12/27/2017 | 25.00 | - | - | - | - |
| 12/22/2017 | 25.12 | 0.08 | 0.69 | - | 0.77 |
| 12/21/2017 | 25.93 | - | - | - | - |
| 12/20/2017 | 26.00 | - | - | - | - |
| 12/19/2017 | 26.06 | - | - | - | - |
| 12/18/2017 | 26.21 | - | - | - | - |
| 12/15/2017 | 26.13 | - | - | - | - |
| 12/14/2017 | 25.78 | - | - | - | - |
| 12/13/2017 | 25.91 | - | - | - | - |
| 12/12/2017 | 25.91 | - | - | - | - |
| 12/11/2017 | 25.95 | - | - | - | - |
| 12/08/2017 | 25.90 | - | - | - | - |
| 12/07/2017 | 25.78 | - | - | - | - |
| 12/06/2017 | 25.56 | - | - | - | - |
| 12/05/2017 | 25.30 | - | - | - | - |
| 12/04/2017 | 25.29 | - | - | - | - |
| 12/01/2017 | 25.77 | - | - | - | - |
| 11/30/2017 | 26.16 | - | - | - | - |
| 11/29/2017 | 25.89 | - | - | - | - |
| 11/28/2017 | 26.44 | - | - | - | - |
| 11/27/2017 | 26.33 | - | - | - | - |
| 11/24/2017 | 26.37 | - | - | - | - |
| 11/23/2017 | 26.23 | - | - | - | - |
| 11/22/2017 | 26.22 | - | - | - | - |
| 11/21/2017 | 26.34 | - | - | - | - |
| 11/20/2017 | 26.08 | - | - | - | - |
| 11/17/2017 | 25.95 | - | - | - | - |
| 11/16/2017 | 26.07 | - | - | - | - |
| 11/15/2017 | 25.75 | - | - | - | - |
| 11/14/2017 | 25.92 | - | - | - | - |
| 11/13/2017 | 25.98 | - | - | - | - |
| 11/10/2017 | 25.89 | - | - | - | - |
| 11/09/2017 | 25.81 | - | - | - | - |
| 11/08/2017 | 26.04 | - | - | - | - |
| 11/07/2017 | 26.05 | - | - | - | - |
| 11/06/2017 | 26.13 | - | - | - | - |
| 11/03/2017 | 26.07 | - | - | - | - |
| 11/02/2017 | 25.99 | - | - | - | - |
| 11/01/2017 | 26.06 | - | - | - | - |
| 10/31/2017 | 26.11 | - | - | - | - |
| 10/30/2017 | 25.90 | - | - | - | - |
| 10/27/2017 | 25.89 | - | - | - | - |
| 10/26/2017 | 25.49 | - | - | - | - |
| 10/25/2017 | 25.56 | - | - | - | - |
| 10/24/2017 | 25.54 | - | - | - | - |
| 10/23/2017 | 25.46 | - | - | - | - |
| 10/20/2017 | 25.63 | - | - | - | - |
| 10/19/2017 | 25.46 | - | - | - | - |
| 10/18/2017 | 25.50 | - | - | - | - |
| 10/17/2017 | 25.55 | - | - | - | - |
| 10/16/2017 | 25.52 | - | - | - | - |
| 10/13/2017 | 25.39 | - | - | - | - |
| 10/12/2017 | 25.41 | - | - | - | - |
| 10/11/2017 | 25.40 | - | - | - | - |
| 10/10/2017 | 25.29 | - | - | - | - |
| 10/06/2017 | 25.33 | - | - | - | - |
| 10/05/2017 | 25.27 | - | - | - | - |
| 10/04/2017 | 25.02 | - | - | - | - |
| 10/03/2017 | 25.00 | - | - | - | - |
| 10/02/2017 | 24.87 | - | - | - | - |
| 09/29/2017 | 24.84 | - | - | - | - |
| 09/28/2017 | 24.62 | - | - | - | - |
| 09/27/2017 | 24.56 | - | - | - | - |
| 09/26/2017 | 24.20 | - | - | - | - |
| 09/25/2017 | 24.23 | - | - | - | - |
| 09/22/2017 | 24.62 | - | - | - | - |
| 09/21/2017 | 24.64 | - | - | - | - |
| 09/20/2017 | 24.71 | - | - | - | - |
| 09/19/2017 | 24.64 | - | - | - | - |
| 09/18/2017 | 24.64 | - | - | - | - |
| 09/15/2017 | 24.44 | - | - | - | - |
| 09/14/2017 | 24.39 | - | - | - | - |
| 09/13/2017 | 24.47 | - | - | - | - |
| 09/12/2017 | 24.47 | - | - | - | - |
| 09/11/2017 | 24.37 | - | - | - | - |
| 09/08/2017 | 24.10 | - | - | - | - |
| 09/07/2017 | 24.19 | - | - | - | - |
| 09/06/2017 | 24.15 | - | - | - | - |
| 09/05/2017 | 24.31 | - | - | - | - |
| 09/01/2017 | 24.43 | - | - | - | - |
| 08/31/2017 | 24.54 | - | - | - | - |
| 08/30/2017 | 24.50 | - | - | - | - |
| 08/29/2017 | 24.20 | - | - | - | - |
| 08/28/2017 | 24.12 | - | - | - | - |
| 08/25/2017 | 24.07 | - | - | - | - |
| 08/24/2017 | 24.19 | - | - | - | - |
| 08/23/2017 | 24.24 | - | - | - | - |
| 08/22/2017 | 24.30 | - | - | - | - |
| 08/21/2017 | 23.99 | - | - | - | - |
| 08/18/2017 | 23.97 | - | - | - | - |
| 08/17/2017 | 23.99 | - | - | - | - |
| 08/16/2017 | 24.26 | - | - | - | - |
| 08/15/2017 | 24.26 | - | - | - | - |
| 08/14/2017 | 24.31 | - | - | - | - |
| 08/11/2017 | 23.95 | - | - | - | - |
| 08/10/2017 | 23.96 | - | - | - | - |
| 08/09/2017 | 24.45 | - | - | - | - |
| 08/08/2017 | 24.50 | - | - | - | - |
| 08/04/2017 | 24.39 | - | - | - | - |
| 08/03/2017 | 24.27 | - | - | - | - |
| 08/02/2017 | 24.25 | - | - | - | - |
| 08/01/2017 | 24.29 | - | - | - | - |
| 07/31/2017 | 24.14 | - | - | - | - |
| 07/28/2017 | 24.25 | - | - | - | - |
| 07/27/2017 | 24.40 | - | - | - | - |
| 07/26/2017 | 24.43 | - | - | - | - |
| 07/25/2017 | 24.43 | - | - | - | - |
| 07/24/2017 | 24.47 | - | - | - | - |
| 07/21/2017 | 24.46 | - | - | - | - |
| 07/20/2017 | 24.49 | - | - | - | - |
| 07/19/2017 | 24.44 | - | - | - | - |
| 07/18/2017 | 24.39 | - | - | - | - |
| 07/17/2017 | 24.20 | - | - | - | - |
| 07/14/2017 | 24.22 | - | - | - | - |
| 07/13/2017 | 24.13 | - | - | - | - |
| 07/12/2017 | 24.11 | - | - | - | - |
| 07/11/2017 | 23.99 | - | - | - | - |
| 07/10/2017 | 23.87 | - | - | - | - |
| 07/07/2017 | 23.71 | - | - | - | - |
| 07/06/2017 | 23.57 | - | - | - | - |
| 07/05/2017 | 23.75 | - | - | - | - |
| 07/04/2017 | 23.46 | - | - | - | - |
| 06/30/2017 | 23.64 | - | - | - | - |
| 06/29/2017 | 23.75 | - | - | - | - |
| 06/28/2017 | 24.12 | - | - | - | - |
| 06/27/2017 | 23.92 | - | - | - | - |
| 06/26/2017 | 24.33 | - | - | - | - |
| 06/23/2017 | 24.47 | - | - | - | - |
| 06/22/2017 | 24.40 | - | - | - | - |
| 06/21/2017 | 24.49 | - | - | - | - |
| 06/20/2017 | 24.19 | - | - | - | - |
| 06/19/2017 | 24.25 | - | - | - | - |
| 06/16/2017 | 23.86 | - | - | - | - |
| 06/15/2017 | 23.87 | - | - | - | - |
| 06/14/2017 | 23.93 | - | - | - | - |
| 06/13/2017 | 23.93 | - | - | - | - |
| 06/12/2017 | 23.88 | - | - | - | - |
| 06/09/2017 | 24.18 | - | - | - | - |
| 06/08/2017 | 24.72 | - | - | - | - |
| 06/07/2017 | 24.47 | - | - | - | - |
| 06/06/2017 | 24.28 | - | - | - | - |
| 06/05/2017 | 24.39 | - | - | - | - |
| 06/02/2017 | 24.39 | - | - | - | - |
| 06/01/2017 | 24.27 | - | - | - | - |
| 05/31/2017 | 24.09 | - | - | - | - |
| 05/30/2017 | 24.12 | - | - | - | - |
| 05/29/2017 | 24.13 | - | - | - | - |
| 05/26/2017 | 24.15 | - | - | - | - |
| 05/25/2017 | 24.17 | - | - | - | - |
| 05/24/2017 | 23.98 | - | - | - | - |
| 05/23/2017 | 23.89 | - | - | - | - |
| 05/19/2017 | 23.68 | - | - | - | - |
| 05/18/2017 | 23.62 | - | - | - | - |
| 05/17/2017 | 23.39 | - | - | - | - |
| 05/16/2017 | 23.90 | - | - | - | - |
| 05/15/2017 | 23.87 | - | - | - | - |
| 05/12/2017 | 23.86 | - | - | - | - |
| 05/11/2017 | 23.82 | - | - | - | - |
| 05/10/2017 | 23.74 | - | - | - | - |
| 05/09/2017 | 23.66 | - | - | - | - |
| 05/08/2017 | 23.56 | - | - | - | - |
| 05/05/2017 | 23.52 | - | - | - | - |
| 05/04/2017 | 23.61 | - | - | - | - |
| 05/03/2017 | 23.55 | - | - | - | - |
| 05/02/2017 | 23.64 | - | - | - | - |
| 05/01/2017 | 23.51 | - | - | - | - |
| 04/28/2017 | 23.36 | - | - | - | - |
| 04/27/2017 | 23.27 | - | - | - | - |
| 04/26/2017 | 23.12 | - | - | - | - |
| 04/25/2017 | 23.08 | - | - | - | - |
| 04/24/2017 | 22.88 | - | - | - | - |
| 04/21/2017 | 22.63 | - | - | - | - |
| 04/20/2017 | 22.65 | - | - | - | - |
| 04/19/2017 | 22.47 | - | - | - | - |
| 04/18/2017 | 22.38 | - | - | - | - |
| 04/17/2017 | 22.34 | - | - | - | - |
| 04/13/2017 | 22.17 | - | - | - | - |
| 04/12/2017 | 22.19 | - | - | - | - |
| 04/11/2017 | 22.30 | - | - | - | - |
| 04/10/2017 | 22.36 | - | - | - | - |
| 04/07/2017 | 22.41 | - | - | - | - |
| 04/06/2017 | 22.38 | - | - | - | - |
| 04/05/2017 | 22.38 | - | - | - | - |
| 04/04/2017 | 22.36 | - | - | - | - |
| 04/03/2017 | 22.38 | - | - | - | - |
| 03/31/2017 | 22.26 | - | - | - | - |
| 03/30/2017 | 22.34 | - | - | - | - |
| 03/29/2017 | 22.30 | - | - | - | - |
| 03/28/2017 | 22.36 | - | - | - | - |
| 03/27/2017 | 22.21 | - | - | - | - |
| 03/24/2017 | 22.19 | - | - | - | - |
| 03/23/2017 | 22.14 | - | - | - | - |
| 03/22/2017 | 22.13 | - | - | - | - |
| 03/21/2017 | 22.07 | - | - | - | - |
| 03/20/2017 | 22.37 | - | - | - | - |
| 03/17/2017 | 22.38 | - | - | - | - |
| 03/16/2017 | 22.37 | - | - | - | - |
| 03/15/2017 | 22.28 | - | - | - | - |
| 03/14/2017 | 22.44 | - | - | - | - |
| 03/13/2017 | 22.45 | - | - | - | - |
| 03/10/2017 | 22.40 | - | - | - | - |
| 03/09/2017 | 22.42 | - | - | - | - |
| 03/08/2017 | 22.33 | - | - | - | - |
| 03/07/2017 | 22.15 | - | - | - | - |
| 03/06/2017 | 22.14 | - | - | - | - |
| 03/03/2017 | 22.11 | - | - | - | - |
| 03/02/2017 | 22.12 | - | - | - | - |
| 03/01/2017 | 22.12 | - | - | - | - |
| 02/28/2017 | 21.73 | - | - | - | - |
| 02/27/2017 | 21.56 | - | - | - | - |
| 02/24/2017 | 21.44 | - | - | - | - |
| 02/23/2017 | 21.42 | - | - | - | - |
| 02/22/2017 | 21.53 | - | - | - | - |
| 02/21/2017 | 21.47 | - | - | - | - |
| 02/17/2017 | 21.28 | - | - | - | - |
| 02/16/2017 | 21.25 | - | - | - | - |
| 02/15/2017 | 21.25 | - | - | - | - |
| 02/14/2017 | 21.25 | - | - | - | - |
| 02/13/2017 | 21.20 | - | - | - | - |
| 02/10/2017 | 21.19 | - | - | - | - |
| 02/09/2017 | 21.12 | - | - | - | - |
| 02/08/2017 | 21.05 | - | - | - | - |
| 02/07/2017 | 21.03 | - | - | - | - |
| 02/06/2017 | 20.84 | - | - | - | - |
| 02/03/2017 | 20.80 | - | - | - | - |
| 02/02/2017 | 20.71 | - | - | - | - |
| 02/01/2017 | 20.71 | - | - | - | - |
| 01/31/2017 | 20.63 | - | - | - | - |
| 01/30/2017 | 20.82 | - | - | - | - |
| 01/27/2017 | 20.94 | - | - | - | - |
| 01/26/2017 | 20.87 | - | - | - | - |
| 01/25/2017 | 20.81 | - | - | - | - |
| 01/24/2017 | 20.79 | - | - | - | - |
| 01/23/2017 | 20.84 | - | - | - | - |
| 01/20/2017 | 20.87 | - | - | - | - |
| 01/19/2017 | 20.79 | - | - | - | - |
| 01/18/2017 | 20.77 | - | - | - | - |
| 01/17/2017 | 20.43 | - | - | - | - |
| 01/16/2017 | 20.72 | - | - | - | - |
| 01/13/2017 | 20.62 | - | - | - | - |
| 01/12/2017 | 20.57 | - | - | - | - |
| 01/11/2017 | 20.66 | - | - | - | - |
| 01/10/2017 | 20.62 | - | - | - | - |
| 01/09/2017 | 20.61 | - | - | - | - |
| 01/06/2017 | 20.58 | - | - | - | - |
| 01/05/2017 | 20.47 | - | - | - | - |
| 01/04/2017 | 20.46 | - | - | - | - |
| 01/03/2017 | 20.48 | - | - | - | - |
| 12/30/2016 | 20.27 | - | - | - | - |
| 12/29/2016 | 20.50 | - | - | - | - |
| 12/28/2016 | 20.58 | - | - | - | - |
| 12/23/2016 | 20.61 | 0.04 | 0.29 | - | 0.33 |
| 12/22/2016 | 20.88 | - | - | - | - |
| 12/21/2016 | 20.84 | - | - | - | - |
| 12/20/2016 | 20.86 | - | - | - | - |
| 12/19/2016 | 20.83 | - | - | - | - |
| 12/16/2016 | 20.73 | - | - | - | - |
| 12/15/2016 | 20.80 | - | - | - | - |
| 12/14/2016 | 20.74 | - | - | - | - |
| 12/13/2016 | 20.60 | - | - | - | - |
| 12/12/2016 | 20.48 | - | - | - | - |
| 12/09/2016 | 20.64 | - | - | - | - |
| 12/08/2016 | 20.59 | - | - | - | - |
| 12/07/2016 | 20.61 | - | - | - | - |
| 12/06/2016 | 20.47 | - | - | - | - |
| 12/05/2016 | 20.44 | - | - | - | - |
| 12/02/2016 | 20.31 | - | - | - | - |
| 12/01/2016 | 20.37 | - | - | - | - |
| 11/30/2016 | 20.77 | - | - | - | - |
| 11/29/2016 | 21.02 | - | - | - | - |
| 11/28/2016 | 20.90 | - | - | - | - |
| 11/25/2016 | 21.16 | - | - | - | - |
| 11/24/2016 | 21.08 | - | - | - | - |
| 11/23/2016 | 21.08 | - | - | - | - |
| 11/22/2016 | 21.07 | - | - | - | - |
| 11/21/2016 | 21.02 | - | - | - | - |
| 11/18/2016 | 20.99 | - | - | - | - |
| 11/17/2016 | 21.00 | - | - | - | - |
| 11/16/2016 | 20.69 | - | - | - | - |
| 11/15/2016 | 20.67 | - | - | - | - |
| 11/14/2016 | 20.67 | - | - | - | - |
| 11/11/2016 | 20.92 | - | - | - | - |
| 11/10/2016 | 20.95 | - | - | - | - |
| 11/09/2016 | 21.03 | - | - | - | - |
| 11/08/2016 | 21.11 | - | - | - | - |
| 11/07/2016 | 20.96 | - | - | - | - |
| 11/04/2016 | 20.58 | - | - | - | - |
| 11/03/2016 | 20.58 | - | - | - | - |
| 11/02/2016 | 20.77 | - | - | - | - |
| 11/01/2016 | 20.88 | - | - | - | - |
| 10/31/2016 | 21.05 | - | - | - | - |
| 10/28/2016 | 21.11 | - | - | - | - |
| 10/27/2016 | 21.22 | - | - | - | - |
| 10/26/2016 | 21.29 | - | - | - | - |
| 10/25/2016 | 21.48 | - | - | - | - |
| 10/24/2016 | 21.73 | - | - | - | - |
| 10/21/2016 | 21.59 | - | - | - | - |
| 10/20/2016 | 21.45 | - | - | - | - |
| 10/19/2016 | 21.43 | - | - | - | - |
| 10/18/2016 | 21.32 | - | - | - | - |
| 10/17/2016 | 21.13 | - | - | - | - |
| 10/14/2016 | 21.24 | - | - | - | - |
| 10/13/2016 | 21.23 | - | - | - | - |
| 10/12/2016 | 21.36 | - | - | - | - |
| 10/11/2016 | 21.39 | - | - | - | - |
| 10/07/2016 | 21.53 | - | - | - | - |
| 10/06/2016 | 21.59 | - | - | - | - |
| 10/05/2016 | 21.54 | - | - | - | - |
| 10/04/2016 | 21.59 | - | - | - | - |
| 10/03/2016 | 21.64 | - | - | - | - |
| 09/30/2016 | 21.66 | - | - | - | - |
| 09/29/2016 | 21.53 | - | - | - | - |
| 09/28/2016 | 21.73 | - | - | - | - |
| 09/27/2016 | 21.72 | - | - | - | - |
| 09/26/2016 | 21.53 | - | - | - | - |
| 09/23/2016 | 21.68 | - | - | - | - |
| 09/22/2016 | 21.79 | - | - | - | - |
| 09/21/2016 | 21.60 | - | - | - | - |
| 09/20/2016 | 21.36 | - | - | - | - |
| 09/19/2016 | 21.39 | - | - | - | - |
| 09/16/2016 | 21.48 | - | - | - | - |
| 09/15/2016 | 21.51 | - | - | - | - |
| 09/14/2016 | 21.31 | - | - | - | - |
| 09/13/2016 | 21.22 | - | - | - | - |
| 09/12/2016 | 21.48 | - | - | - | - |
| 09/09/2016 | 21.22 | - | - | - | - |
| 09/08/2016 | 21.66 | - | - | - | - |
| 09/07/2016 | 21.78 | - | - | - | - |
| 09/06/2016 | 21.72 | - | - | - | - |
| 09/02/2016 | 21.56 | - | - | - | - |
| 09/01/2016 | 21.51 | - | - | - | - |
| 08/31/2016 | 21.51 | - | - | - | - |
| 08/30/2016 | 21.54 | - | - | - | - |
| 08/29/2016 | 21.58 | - | - | - | - |
| 08/26/2016 | 21.53 | - | - | - | - |
| 08/25/2016 | 21.49 | - | - | - | - |
| 08/24/2016 | 21.61 | - | - | - | - |
| 08/23/2016 | 21.75 | - | - | - | - |
| 08/22/2016 | 21.68 | - | - | - | - |
| 08/19/2016 | 21.64 | - | - | - | - |
| 08/18/2016 | 21.64 | - | - | - | - |
| 08/17/2016 | 21.66 | - | - | - | - |
| 08/16/2016 | 21.60 | - | - | - | - |
| 08/15/2016 | 21.74 | - | - | - | - |
| 08/12/2016 | 21.76 | - | - | - | - |
| 08/11/2016 | 21.69 | - | - | - | - |
| 08/10/2016 | 21.56 | - | - | - | - |
| 08/09/2016 | 21.53 | - | - | - | - |
| 08/08/2016 | 21.55 | - | - | - | - |
| 08/05/2016 | 21.63 | - | - | - | - |
| 08/04/2016 | 21.45 | - | - | - | - |
| 08/03/2016 | 21.42 | - | - | - | - |
| 08/02/2016 | 21.37 | - | - | - | - |
| 07/29/2016 | 21.47 | - | - | - | - |
| 07/28/2016 | 21.49 | - | - | - | - |
| 07/27/2016 | 21.43 | - | - | - | - |
| 07/26/2016 | 21.46 | - | - | - | - |
| 07/25/2016 | 21.52 | - | - | - | - |
| 07/22/2016 | 21.54 | - | - | - | - |
| 07/21/2016 | 21.38 | - | - | - | - |
| 07/20/2016 | 21.54 | - | - | - | - |
| 07/19/2016 | 21.38 | - | - | - | - |
| 07/18/2016 | 21.35 | - | - | - | - |
| 07/15/2016 | 21.25 | - | - | - | - |
| 07/14/2016 | 21.33 | - | - | - | - |
| 07/13/2016 | 21.26 | - | - | - | - |
| 07/12/2016 | 21.36 | - | - | - | - |
| 07/11/2016 | 21.31 | - | - | - | - |
| 07/08/2016 | 21.21 | - | - | - | - |
| 07/07/2016 | 20.95 | - | - | - | - |
| 07/06/2016 | 20.97 | - | - | - | - |
| 07/05/2016 | 20.84 | - | - | - | - |
| 07/04/2016 | 20.81 | - | - | - | - |
| 06/30/2016 | 20.79 | - | - | - | - |
| 06/29/2016 | 20.77 | - | - | - | - |
| 06/28/2016 | 20.47 | - | - | - | - |
| 06/27/2016 | 20.13 | - | - | - | - |
| 06/24/2016 | 20.44 | - | - | - | - |
| 06/23/2016 | 21.06 | - | - | - | - |
| 06/22/2016 | 20.82 | - | - | - | - |
| 06/21/2016 | 20.86 | - | - | - | - |
| 06/20/2016 | 20.84 | - | - | - | - |
| 06/17/2016 | 20.72 | - | - | - | - |
| 06/16/2016 | 20.96 | - | - | - | - |
| 06/15/2016 | 20.94 | - | - | - | - |
| 06/14/2016 | 20.92 | - | - | - | - |
| 06/13/2016 | 20.90 | - | - | - | - |
| 06/10/2016 | 21.11 | - | - | - | - |
| 06/09/2016 | 21.33 | - | - | - | - |
| 06/08/2016 | 21.40 | - | - | - | - |
| 06/07/2016 | 21.38 | - | - | - | - |
| 06/06/2016 | 21.44 | - | - | - | - |
| 06/03/2016 | 21.35 | - | - | - | - |
| 06/02/2016 | 21.57 | - | - | - | - |
| 06/01/2016 | 21.44 | - | - | - | - |
| 05/31/2016 | 21.52 | - | - | - | - |
| 05/30/2016 | 21.49 | - | - | - | - |
| 05/27/2016 | 21.48 | - | - | - | - |
| 05/26/2016 | 21.33 | - | - | - | - |
| 05/25/2016 | 21.19 | - | - | - | - |
| 05/24/2016 | 21.32 | - | - | - | - |
| 05/20/2016 | 21.01 | - | - | - | - |
| 05/19/2016 | 20.89 | - | - | - | - |
| 05/18/2016 | 20.90 | - | - | - | - |
| 05/17/2016 | 20.85 | - | - | - | - |
| 05/16/2016 | 21.07 | - | - | - | - |
| 05/13/2016 | 20.93 | - | - | - | - |
| 05/12/2016 | 21.05 | - | - | - | - |
| 05/11/2016 | 21.00 | - | - | - | - |
| 05/10/2016 | 21.18 | - | - | - | - |
| 05/09/2016 | 21.00 | - | - | - | - |
| 05/06/2016 | 20.84 | - | - | - | - |
| 05/05/2016 | 20.72 | - | - | - | - |
| 05/04/2016 | 20.67 | - | - | - | - |
| 05/03/2016 | 20.78 | - | - | - | - |
| 05/02/2016 | 20.90 | - | - | - | - |
| 04/29/2016 | 20.68 | - | - | - | - |
| 04/28/2016 | 20.66 | - | - | - | - |
| 04/27/2016 | 20.83 | - | - | - | - |
| 04/26/2016 | 21.01 | - | - | - | - |
| 04/25/2016 | 21.11 | - | - | - | - |
| 04/22/2016 | 21.14 | - | - | - | - |
| 04/21/2016 | 21.41 | - | - | - | - |
| 04/20/2016 | 21.38 | - | - | - | - |
| 04/19/2016 | 21.35 | - | - | - | - |
| 04/18/2016 | 21.47 | - | - | - | - |
| 04/15/2016 | 21.39 | - | - | - | - |
| 04/14/2016 | 21.33 | - | - | - | - |
| 04/13/2016 | 21.24 | - | - | - | - |
| 04/12/2016 | 20.94 | - | - | - | - |
| 04/11/2016 | 20.91 | - | - | - | - |
| 04/08/2016 | 21.14 | - | - | - | - |
| 04/07/2016 | 21.31 | - | - | - | - |
| 04/06/2016 | 21.44 | - | - | - | - |
| 04/05/2016 | 21.23 | - | - | - | - |
| 04/04/2016 | 21.29 | - | - | - | - |
| 04/01/2016 | 21.38 | - | - | - | - |
| 03/31/2016 | 21.17 | - | - | - | - |
| 03/30/2016 | 21.17 | - | - | - | - |
| 03/29/2016 | 21.14 | - | - | - | - |
| 03/28/2016 | 21.02 | - | - | - | - |
| 03/24/2016 | 21.04 | - | - | - | - |
| 03/23/2016 | 20.98 | - | - | - | - |
| 03/22/2016 | 20.94 | - | - | - | - |
| 03/21/2016 | 20.91 | - | - | - | - |
| 03/18/2016 | 20.80 | - | - | - | - |
| 03/17/2016 | 20.71 | - | - | - | - |
| 03/16/2016 | 20.96 | - | - | - | - |
| 03/15/2016 | 21.06 | - | - | - | - |
| 03/14/2016 | 21.04 | - | - | - | - |
| 03/11/2016 | 20.94 | - | - | - | - |
| 03/10/2016 | 20.69 | - | - | - | - |
| 03/09/2016 | 20.57 | - | - | - | - |
| 03/08/2016 | 20.71 | - | - | - | - |
| 03/07/2016 | 20.78 | - | - | - | - |
| 03/04/2016 | 20.97 | - | - | - | - |
| 03/03/2016 | 21.05 | - | - | - | - |
| 03/02/2016 | 21.23 | - | - | - | - |
| 03/01/2016 | 21.19 | - | - | - | - |
| 02/29/2016 | 20.80 | - | - | - | - |
| 02/26/2016 | 20.98 | - | - | - | - |
| 02/25/2016 | 20.98 | - | - | - | - |
| 02/24/2016 | 20.84 | - | - | - | - |
| 02/23/2016 | 20.88 | - | - | - | - |
| 02/22/2016 | 21.04 | - | - | - | - |
| 02/19/2016 | 20.69 | - | - | - | - |
| 02/18/2016 | 20.54 | - | - | - | - |
| 02/17/2016 | 20.77 | - | - | - | - |
| 02/16/2016 | 20.47 | - | - | - | - |
| 02/12/2016 | 20.04 | - | - | - | - |
| 02/11/2016 | 19.77 | - | - | - | - |
| 02/10/2016 | 19.93 | - | - | - | - |
| 02/09/2016 | 19.69 | - | - | - | - |
| 02/08/2016 | 19.63 | - | - | - | - |
| 02/05/2016 | 20.17 | - | - | - | - |
| 02/04/2016 | 20.87 | - | - | - | - |
| 02/03/2016 | 21.02 | - | - | - | - |
| 02/02/2016 | 21.35 | - | - | - | - |
| 02/01/2016 | 21.60 | - | - | - | - |
| 01/29/2016 | 21.49 | - | - | - | - |
| 01/28/2016 | 21.19 | - | - | - | - |
| 01/27/2016 | 21.02 | - | - | - | - |
| 01/26/2016 | 21.39 | - | - | - | - |
| 01/25/2016 | 21.55 | - | - | - | - |
| 01/22/2016 | 21.65 | - | - | - | - |
| 01/21/2016 | 21.45 | - | - | - | - |
| 01/20/2016 | 21.74 | - | - | - | - |
| 01/19/2016 | 21.90 | - | - | - | - |
| 01/18/2016 | 21.87 | - | - | - | - |
| 01/15/2016 | 21.81 | - | - | - | - |
| 01/14/2016 | 21.92 | - | - | - | - |
| 01/13/2016 | 21.49 | - | - | - | - |
| 01/12/2016 | 22.02 | - | - | - | - |
| 01/11/2016 | 21.65 | - | - | - | - |
| 01/08/2016 | 21.58 | - | - | - | - |
| 01/07/2016 | 21.71 | - | - | - | - |
| 01/06/2016 | 22.36 | - | - | - | - |
| 01/05/2016 | 22.43 | - | - | - | - |
| 01/04/2016 | 22.33 | - | - | - | - |
| 12/31/2015 | 22.66 | - | - | - | - |
| 12/30/2015 | 22.99 | - | - | - | - |
| 12/29/2015 | 23.09 | - | - | - | - |
| 12/24/2015 | 22.81 | - | - | - | - |
| 12/23/2015 | 22.91 | - | - | - | - |
| 12/22/2015 | 22.90 | - | - | - | - |
| 12/21/2015 | 22.82 | - | - | - | - |
| 12/18/2015 | 22.71 | 0.07 | 2.00 | - | 2.07 |
| 12/17/2015 | 25.26 | - | - | - | - |
| 12/16/2015 | 25.26 | - | - | - | - |
| 12/15/2015 | 24.78 | - | - | - | - |
| 12/14/2015 | 24.49 | - | - | - | - |
| 12/11/2015 | 24.30 | - | - | - | - |
| 12/10/2015 | 24.71 | - | - | - | - |
| 12/09/2015 | 24.47 | - | - | - | - |
| 12/08/2015 | 24.84 | - | - | - | - |
| 12/07/2015 | 24.69 | - | - | - | - |
| 12/04/2015 | 24.62 | - | - | - | - |
| 12/03/2015 | 23.99 | - | - | - | - |
| 12/02/2015 | 24.48 | - | - | - | - |
| 12/01/2015 | 24.66 | - | - | - | - |
| 11/30/2015 | 24.33 | - | - | - | - |
| 11/27/2015 | 24.54 | - | - | - | - |
| 11/26/2015 | 24.42 | - | - | - | - |
| 11/25/2015 | 24.42 | - | - | - | - |
| 11/24/2015 | 24.34 | - | - | - | - |
| 11/23/2015 | 24.46 | - | - | - | - |
| 11/20/2015 | 24.39 | - | - | - | - |
| 11/19/2015 | 24.15 | - | - | - | - |
| 11/18/2015 | 24.26 | - | - | - | - |
| 11/17/2015 | 23.79 | - | - | - | - |
| 11/16/2015 | 23.70 | - | - | - | - |
| 11/13/2015 | 23.46 | - | - | - | - |
| 11/12/2015 | 23.81 | - | - | - | - |
| 11/11/2015 | 24.04 | - | - | - | - |
| 11/10/2015 | 24.15 | - | - | - | - |
| 11/09/2015 | 24.07 | - | - | - | - |
| 11/06/2015 | 24.29 | - | - | - | - |
| 11/05/2015 | 24.10 | - | - | - | - |
| 11/04/2015 | 23.97 | - | - | - | - |
| 11/03/2015 | 23.78 | - | - | - | - |
| 11/02/2015 | 23.81 | - | - | - | - |
| 10/30/2015 | 23.59 | - | - | - | - |
| 10/29/2015 | 23.93 | - | - | - | - |
| 10/28/2015 | 23.91 | - | - | - | - |
| 10/27/2015 | 23.79 | - | - | - | - |
| 10/26/2015 | 23.52 | - | - | - | - |
| 10/23/2015 | 23.44 | - | - | - | - |
| 10/22/2015 | 22.91 | - | - | - | - |
| 10/21/2015 | 22.77 | - | - | - | - |
| 10/20/2015 | 22.70 | - | - | - | - |
| 10/19/2015 | 22.93 | - | - | - | - |
| 10/16/2015 | 22.59 | - | - | - | - |
| 10/15/2015 | 22.34 | - | - | - | - |
| 10/14/2015 | 22.15 | - | - | - | - |
| 10/13/2015 | 22.51 | - | - | - | - |
| 10/09/2015 | 22.27 | - | - | - | - |
| 10/08/2015 | 22.25 | - | - | - | - |
| 10/07/2015 | 22.21 | - | - | - | - |
| 10/06/2015 | 22.09 | - | - | - | - |
| 10/05/2015 | 22.57 | - | - | - | - |
| 10/02/2015 | 22.45 | - | - | - | - |
| 10/01/2015 | 22.28 | - | - | - | - |
| 09/30/2015 | 22.28 | - | - | - | - |
| 09/29/2015 | 21.87 | - | - | - | - |
| 09/28/2015 | 21.90 | - | - | - | - |
| 09/25/2015 | 22.65 | - | - | - | - |
| 09/24/2015 | 22.85 | - | - | - | - |
| 09/23/2015 | 23.08 | - | - | - | - |
| 09/22/2015 | 22.96 | - | - | - | - |
| 09/21/2015 | 23.28 | - | - | - | - |
| 09/18/2015 | 23.25 | - | - | - | - |
| 09/17/2015 | 23.52 | - | - | - | - |
| 09/16/2015 | 23.49 | - | - | - | - |
| 09/15/2015 | 23.50 | - | - | - | - |
| 09/14/2015 | 23.23 | - | - | - | - |
| 09/11/2015 | 23.34 | - | - | - | - |
| 09/10/2015 | 23.10 | - | - | - | - |
| 09/09/2015 | 22.98 | - | - | - | - |
| 09/08/2015 | 23.12 | - | - | - | - |
| 09/04/2015 | 22.62 | - | - | - | - |
| 09/03/2015 | 22.72 | - | - | - | - |
| 09/02/2015 | 22.92 | - | - | - | - |
| 09/01/2015 | 22.39 | - | - | - | - |
| 08/31/2015 | 22.95 | - | - | - | - |
| 08/28/2015 | 23.46 | - | - | - | - |
| 08/27/2015 | 23.47 | - | - | - | - |
| 08/26/2015 | 23.15 | - | - | - | - |
| 08/25/2015 | 22.24 | - | - | - | - |
| 08/24/2015 | 22.18 | - | - | - | - |
| 08/21/2015 | 22.81 | - | - | - | - |
| 08/20/2015 | 23.41 | - | - | - | - |
| 08/19/2015 | 24.25 | - | - | - | - |
| 08/18/2015 | 24.29 | - | - | - | - |
| 08/17/2015 | 24.40 | - | - | - | - |
| 08/14/2015 | 24.22 | - | - | - | - |
| 08/13/2015 | 24.10 | - | - | - | - |
| 08/12/2015 | 23.94 | - | - | - | - |
| 08/11/2015 | 24.27 | - | - | - | - |
| 08/10/2015 | 24.31 | - | - | - | - |
| 08/07/2015 | 24.36 | - | - | - | - |
| 08/06/2015 | 24.34 | - | - | - | - |
| 08/05/2015 | 24.90 | - | - | - | - |
| 08/04/2015 | 24.82 | - | - | - | - |
| 07/31/2015 | 24.69 | - | - | - | - |
| 07/30/2015 | 24.66 | - | - | - | - |
| 07/29/2015 | 24.55 | - | - | - | - |
| 07/28/2015 | 24.38 | - | - | - | - |
| 07/27/2015 | 24.30 | - | - | - | - |
| 07/24/2015 | 24.52 | - | - | - | - |
| 07/23/2015 | 24.77 | - | - | - | - |
| 07/22/2015 | 24.89 | - | - | - | - |
| 07/21/2015 | 24.81 | - | - | - | - |
| 07/20/2015 | 25.03 | - | - | - | - |
| 07/17/2015 | 24.80 | - | - | - | - |
| 07/16/2015 | 24.64 | - | - | - | - |
| 07/15/2015 | 24.54 | - | - | - | - |
| 07/14/2015 | 24.14 | - | - | - | - |
| 07/13/2015 | 24.00 | - | - | - | - |
| 07/10/2015 | 23.59 | - | - | - | - |
| 07/09/2015 | 23.29 | - | - | - | - |
| 07/08/2015 | 23.24 | - | - | - | - |
| 07/07/2015 | 23.65 | - | - | - | - |
| 07/06/2015 | 23.49 | - | - | - | - |
| 07/03/2015 | 23.35 | - | - | - | - |
| 07/02/2015 | 23.33 | - | - | - | - |
| 06/30/2015 | 22.94 | - | - | - | - |
| 06/29/2015 | 22.62 | - | - | - | - |
| 06/26/2015 | 23.02 | - | - | - | - |
| 06/25/2015 | 23.00 | - | - | - | - |
| 06/24/2015 | 23.07 | - | - | - | - |
| 06/23/2015 | 23.12 | - | - | - | - |
| 06/22/2015 | 23.01 | - | - | - | - |
| 06/19/2015 | 22.70 | - | - | - | - |
| 06/18/2015 | 22.71 | - | - | - | - |
| 06/17/2015 | 22.48 | - | - | - | - |
| 06/16/2015 | 22.53 | - | - | - | - |
| 06/15/2015 | 22.44 | - | - | - | - |
| 06/12/2015 | 22.50 | - | - | - | - |
| 06/11/2015 | 22.60 | - | - | - | - |
| 06/10/2015 | 22.50 | - | - | - | - |
| 06/09/2015 | 22.34 | - | - | - | - |
| 06/08/2015 | 22.46 | - | - | - | - |
| 06/05/2015 | 22.74 | - | - | - | - |
| 06/04/2015 | 22.83 | - | - | - | - |
| 06/03/2015 | 22.91 | - | - | - | - |
| 06/02/2015 | 22.68 | - | - | - | - |
| 06/01/2015 | 23.00 | - | - | - | - |
| 05/29/2015 | 22.73 | - | - | - | - |
| 05/28/2015 | 22.92 | - | - | - | - |
| 05/27/2015 | 23.00 | - | - | - | - |
| 05/26/2015 | 22.64 | - | - | - | - |
| 05/25/2015 | 22.66 | - | - | - | - |
| 05/22/2015 | 22.66 | - | - | - | - |
| 05/21/2015 | 22.50 | - | - | - | - |
| 05/20/2015 | 22.40 | - | - | - | - |
| 05/19/2015 | 22.50 | - | - | - | - |
| 05/15/2015 | 22.01 | - | - | - | - |
| 05/14/2015 | 21.95 | - | - | - | - |
| 05/13/2015 | 21.62 | - | - | - | - |
| 05/12/2015 | 21.75 | - | - | - | - |
| 05/11/2015 | 22.01 | - | - | - | - |
| 05/08/2015 | 22.01 | - | - | - | - |
| 05/07/2015 | 21.76 | - | - | - | - |
| 05/06/2015 | 21.45 | - | - | - | - |
| 05/05/2015 | 21.50 | - | - | - | - |
| 05/04/2015 | 21.84 | - | - | - | - |
| 05/01/2015 | 21.96 | - | - | - | - |
| 04/30/2015 | 21.59 | - | - | - | - |
| 04/29/2015 | 21.93 | - | - | - | - |
| 04/28/2015 | 22.06 | - | - | - | - |
| 04/27/2015 | 22.31 | - | - | - | - |
| 04/24/2015 | 22.61 | - | - | - | - |
| 04/23/2015 | 22.62 | - | - | - | - |
| 04/22/2015 | 22.67 | - | - | - | - |
| 04/21/2015 | 22.60 | - | - | - | - |
| 04/20/2015 | 22.44 | - | - | - | - |
| 04/17/2015 | 22.24 | - | - | - | - |
| 04/16/2015 | 22.43 | - | - | - | - |
| 04/15/2015 | 22.76 | - | - | - | - |
| 04/14/2015 | 23.06 | - | - | - | - |
| 04/13/2015 | 23.23 | - | - | - | - |
| 04/10/2015 | 23.29 | - | - | - | - |
| 04/09/2015 | 23.25 | - | - | - | - |
| 04/08/2015 | 23.07 | - | - | - | - |
| 04/07/2015 | 22.76 | - | - | - | - |
| 04/06/2015 | 22.69 | - | - | - | - |
| 04/02/2015 | 22.79 | - | - | - | - |
| 04/01/2015 | 22.83 | - | - | - | - |
| 03/31/2015 | 23.01 | - | - | - | - |
| 03/30/2015 | 23.35 | - | - | - | - |
| 03/27/2015 | 23.04 | - | - | - | - |
| 03/26/2015 | 22.71 | - | - | - | - |
| 03/25/2015 | 22.82 | - | - | - | - |
| 03/24/2015 | 23.31 | - | - | - | - |
| 03/23/2015 | 23.44 | - | - | - | - |
| 03/20/2015 | 23.75 | - | - | - | - |
| 03/19/2015 | 23.72 | - | - | - | - |
| 03/18/2015 | 23.37 | - | - | - | - |
| 03/17/2015 | 23.57 | - | - | - | - |
| 03/16/2015 | 23.59 | - | - | - | - |
| 03/13/2015 | 23.23 | - | - | - | - |
| 03/12/2015 | 23.21 | - | - | - | - |
| 03/11/2015 | 23.01 | - | - | - | - |
| 03/10/2015 | 22.91 | - | - | - | - |
| 03/09/2015 | 23.11 | - | - | - | - |
| 03/06/2015 | 23.15 | - | - | - | - |
| 03/05/2015 | 23.24 | - | - | - | - |
| 03/04/2015 | 22.98 | - | - | - | - |
| 03/03/2015 | 23.04 | - | - | - | - |
| 03/02/2015 | 23.27 | - | - | - | - |
| 02/27/2015 | 23.09 | - | - | - | - |
| 02/26/2015 | 23.27 | - | - | - | - |
| 02/25/2015 | 23.12 | - | - | - | - |
| 02/24/2015 | 23.18 | - | - | - | - |
| 02/23/2015 | 23.40 | - | - | - | - |
| 02/20/2015 | 23.33 | - | - | - | - |
| 02/19/2015 | 23.08 | - | - | - | - |
| 02/18/2015 | 22.84 | - | - | - | - |
| 02/17/2015 | 22.73 | - | - | - | - |
| 02/13/2015 | 22.77 | - | - | - | - |
| 02/12/2015 | 22.75 | - | - | - | - |
| 02/11/2015 | 22.93 | - | - | - | - |
| 02/10/2015 | 22.78 | - | - | - | - |
| 02/09/2015 | 22.26 | - | - | - | - |
| 02/06/2015 | 22.47 | - | - | - | - |
| 02/05/2015 | 22.42 | - | - | - | - |
| 02/04/2015 | 22.40 | - | - | - | - |
| 02/03/2015 | 22.19 | - | - | - | - |
| 02/02/2015 | 22.25 | - | - | - | - |
| 01/30/2015 | 22.28 | - | - | - | - |
| 01/29/2015 | 22.31 | - | - | - | - |
| 01/28/2015 | 21.96 | - | - | - | - |
| 01/27/2015 | 22.03 | - | - | - | - |
| 01/26/2015 | 22.39 | - | - | - | - |
| 01/23/2015 | 22.15 | - | - | - | - |
| 01/22/2015 | 22.10 | - | - | - | - |
| 01/21/2015 | 21.76 | - | - | - | - |
| 01/20/2015 | 21.24 | - | - | - | - |
| 01/19/2015 | 20.83 | - | - | - | - |
| 01/16/2015 | 20.86 | - | - | - | - |
| 01/15/2015 | 20.64 | - | - | - | - |
| 01/14/2015 | 20.83 | - | - | - | - |
| 01/13/2015 | 21.02 | - | - | - | - |
| 01/12/2015 | 21.03 | - | - | - | - |
| 01/09/2015 | 20.98 | - | - | - | - |
| 01/08/2015 | 21.11 | - | - | - | - |
| 01/07/2015 | 20.69 | - | - | - | - |
| 01/06/2015 | 20.39 | - | - | - | - |
| 01/05/2015 | 20.43 | - | - | - | - |
| 01/02/2015 | 20.88 | - | - | - | - |
| 12/31/2014 | 20.63 | - | - | - | - |
| 12/30/2014 | 20.84 | - | - | - | - |
| 12/29/2014 | 21.02 | - | - | - | - |
| 12/24/2014 | 20.86 | - | - | - | - |
| 12/23/2014 | 20.81 | - | - | - | - |
| 12/22/2014 | 20.92 | - | - | - | - |
| 12/19/2014 | 21.02 | - | 1.09 | - | 1.09 |
| 12/18/2014 | 21.97 | - | - | - | - |
| 12/17/2014 | 21.55 | - | - | - | - |
| 12/16/2014 | 21.16 | - | - | - | - |
| 12/15/2014 | 21.47 | - | - | - | - |
| 12/12/2014 | 21.49 | - | - | - | - |
| 12/11/2014 | 21.61 | - | - | - | - |
| 12/10/2014 | 21.39 | - | - | - | - |
| 12/09/2014 | 21.68 | - | - | - | - |
| 12/08/2014 | 21.68 | - | - | - | - |
| 12/05/2014 | 21.73 | - | - | - | - |
| 12/04/2014 | 21.50 | - | - | - | - |
| 12/03/2014 | 21.52 | - | - | - | - |
| 12/02/2014 | 21.43 | - | - | - | - |
| 12/01/2014 | 21.07 | - | - | - | - |
| 11/28/2014 | 21.58 | - | - | - | - |
| 11/27/2014 | 21.42 | - | - | - | - |
| 11/26/2014 | 21.24 | - | - | - | - |
| 11/25/2014 | 21.22 | - | - | - | - |
| 11/24/2014 | 21.26 | - | - | - | - |
| 11/21/2014 | 20.98 | - | - | - | - |
| 11/20/2014 | 21.03 | - | - | - | - |
| 11/19/2014 | 21.09 | - | - | - | - |
| 11/18/2014 | 21.13 | - | - | - | - |
| 11/17/2014 | 20.99 | - | - | - | - |
| 11/14/2014 | 21.02 | - | - | - | - |
| 11/13/2014 | 21.29 | - | - | - | - |
| 11/12/2014 | 21.24 | - | - | - | - |
| 11/11/2014 | 21.25 | - | - | - | - |
| 11/10/2014 | 21.31 | - | - | - | - |
| 11/07/2014 | 21.11 | - | - | - | - |
| 11/06/2014 | 21.35 | - | - | - | - |
| 11/05/2014 | 21.11 | - | - | - | - |
| 11/04/2014 | 21.19 | - | - | - | - |
| 11/03/2014 | 21.13 | - | - | - | - |
| 10/31/2014 | 21.02 | - | - | - | - |
| 10/30/2014 | 20.73 | - | - | - | - |
| 10/29/2014 | 20.59 | - | - | - | - |
| 10/28/2014 | 20.75 | - | - | - | - |
| 10/27/2014 | 20.66 | - | - | - | - |
| 10/24/2014 | 20.72 | - | - | - | - |
| 10/23/2014 | 20.53 | - | - | - | - |
| 10/22/2014 | 20.20 | - | - | - | - |
| 10/21/2014 | 20.37 | - | - | - | - |
| 10/20/2014 | 20.00 | - | - | - | - |
| 10/17/2014 | 19.81 | - | - | - | - |
| 10/16/2014 | 19.45 | - | - | - | - |
| 10/15/2014 | 19.31 | - | - | - | - |
| 10/14/2014 | 19.44 | - | - | - | - |
| 10/10/2014 | 19.72 | - | - | - | - |
| 10/09/2014 | 20.02 | - | - | - | - |
| 10/08/2014 | 20.37 | - | - | - | - |
| 10/07/2014 | 20.15 | - | - | - | - |
| 10/06/2014 | 20.40 | - | - | - | - |
| 10/03/2014 | 20.68 | - | - | - | - |
| 10/02/2014 | 20.24 | - | - | - | - |
| 10/01/2014 | 20.21 | - | - | - | - |
| 09/30/2014 | 20.69 | - | - | - | - |
| 09/29/2014 | 20.64 | - | - | - | - |
| 09/26/2014 | 20.71 | - | - | - | - |
| 09/25/2014 | 20.32 | - | - | - | - |
| 09/24/2014 | 20.65 | - | - | - | - |
| 09/23/2014 | 20.39 | - | - | - | - |
| 09/22/2014 | 20.40 | - | - | - | - |
| 09/19/2014 | 20.53 | - | - | - | - |
| 09/18/2014 | 20.37 | - | - | - | - |
| 09/17/2014 | 20.34 | - | - | - | - |
| 09/16/2014 | 20.25 | - | - | - | - |
| 09/15/2014 | 20.11 | - | - | - | - |
| 09/12/2014 | 20.35 | - | - | - | - |
| 09/11/2014 | 20.48 | - | - | - | - |
| 09/10/2014 | 20.34 | - | - | - | - |
| 09/09/2014 | 20.24 | - | - | - | - |
| 09/08/2014 | 20.39 | - | - | - | - |
| 09/05/2014 | 20.26 | - | - | - | - |
| 09/04/2014 | 20.20 | - | - | - | - |
| 09/03/2014 | 20.37 | - | - | - | - |
| 09/02/2014 | 20.50 | - | - | - | - |
| 08/29/2014 | 20.34 | - | - | - | - |
| 08/28/2014 | 20.26 | - | - | - | - |
| 08/27/2014 | 20.32 | - | - | - | - |
| 08/26/2014 | 20.51 | - | - | - | - |
| 08/25/2014 | 20.53 | - | - | - | - |
| 08/22/2014 | 20.31 | - | - | - | - |
| 08/21/2014 | 20.22 | - | - | - | - |
| 08/20/2014 | 20.28 | - | - | - | - |
| 08/19/2014 | 20.21 | - | - | - | - |
| 08/18/2014 | 20.02 | - | - | - | - |
| 08/15/2014 | 19.83 | - | - | - | - |
| 08/14/2014 | 19.74 | - | - | - | - |
| 08/13/2014 | 19.68 | - | - | - | - |
| 08/12/2014 | 19.54 | - | - | - | - |
| 08/11/2014 | 19.61 | - | - | - | - |
| 08/08/2014 | 19.59 | - | - | - | - |
| 08/07/2014 | 19.32 | - | - | - | - |
| 08/06/2014 | 19.43 | - | - | - | - |
| 08/05/2014 | 19.50 | - | - | - | - |
| 08/01/2014 | 19.43 | - | - | - | - |
| 07/31/2014 | 19.47 | - | - | - | - |
| 07/30/2014 | 19.84 | - | - | - | - |
| 07/29/2014 | 19.66 | - | - | - | - |
| 07/28/2014 | 19.59 | - | - | - | - |
| 07/25/2014 | 19.56 | - | - | - | - |
| 07/24/2014 | 19.62 | - | - | - | - |
| 07/23/2014 | 19.57 | - | - | - | - |
| 07/22/2014 | 19.41 | - | - | - | - |
| 07/21/2014 | 19.26 | - | - | - | - |
| 07/18/2014 | 19.29 | - | - | - | - |
| 07/17/2014 | 19.01 | - | - | - | - |
| 07/16/2014 | 19.22 | - | - | - | - |
| 07/15/2014 | 19.28 | - | - | - | - |
| 07/14/2014 | 19.34 | - | - | - | - |
| 07/11/2014 | 19.29 | - | - | - | - |
| 07/10/2014 | 19.15 | - | - | - | - |
| 07/09/2014 | 19.29 | - | - | - | - |
| 07/08/2014 | 19.14 | - | - | - | - |
| 07/07/2014 | 19.41 | - | - | - | - |
| 07/04/2014 | 19.53 | - | - | - | - |
| 07/03/2014 | 19.50 | - | - | - | - |
| 07/02/2014 | 19.43 | - | - | - | - |
| 06/30/2014 | 19.16 | - | - | - | - |
| 06/27/2014 | 19.17 | - | - | - | - |
| 06/26/2014 | 19.14 | - | - | - | - |
| 06/25/2014 | 19.17 | - | - | - | - |
| 06/24/2014 | 18.94 | - | - | - | - |
| 06/23/2014 | 19.02 | - | - | - | - |
| 06/20/2014 | 19.09 | - | - | - | - |
| 06/19/2014 | 19.12 | - | - | - | - |
| 06/18/2014 | 19.13 | - | - | - | - |
| 06/17/2014 | 19.01 | - | - | - | - |
| 06/16/2014 | 18.93 | - | - | - | - |
| 06/13/2014 | 18.96 | - | - | - | - |
| 06/12/2014 | 18.92 | - | - | - | - |
| 06/11/2014 | 19.07 | - | - | - | - |
| 06/10/2014 | 19.13 | - | - | - | - |
| 06/09/2014 | 19.12 | - | - | - | - |
| 06/06/2014 | 19.26 | - | - | - | - |
| 06/05/2014 | 19.18 | - | - | - | - |
| 06/04/2014 | 19.12 | - | - | - | - |
| 06/03/2014 | 18.99 | - | - | - | - |
| 06/02/2014 | 19.04 | - | - | - | - |
| 05/30/2014 | 18.90 | - | - | - | - |
| 05/29/2014 | 18.95 | - | - | - | - |
| 05/28/2014 | 18.87 | - | - | - | - |
| 05/27/2014 | 18.88 | - | - | - | - |
| 05/26/2014 | 18.58 | - | - | - | - |
| 05/23/2014 | 18.60 | - | - | - | - |
| 05/22/2014 | 18.58 | - | - | - | - |
| 05/21/2014 | 18.47 | - | - | - | - |
| 05/20/2014 | 18.23 | - | - | - | - |
| 05/16/2014 | 18.16 | - | - | - | - |
| 05/15/2014 | 18.14 | - | - | - | - |
| 05/14/2014 | 18.35 | - | - | - | - |
| 05/13/2014 | 18.50 | - | - | - | - |
| 05/12/2014 | 18.50 | - | - | - | - |
| 05/09/2014 | 18.16 | - | - | - | - |
| 05/08/2014 | 17.91 | - | - | - | - |
| 05/07/2014 | 18.03 | - | - | - | - |
| 05/06/2014 | 18.05 | - | - | - | - |
| 05/05/2014 | 18.43 | - | - | - | - |
| 05/02/2014 | 18.33 | - | - | - | - |
| 05/01/2014 | 18.24 | - | - | - | - |
| 04/30/2014 | 18.15 | - | - | - | - |
| 04/29/2014 | 18.02 | - | - | - | - |
| 04/28/2014 | 17.90 | - | - | - | - |
| 04/25/2014 | 18.06 | - | - | - | - |
| 04/24/2014 | 18.37 | - | - | - | - |
| 04/23/2014 | 18.45 | - | - | - | - |
| 04/22/2014 | 18.58 | - | - | - | - |
| 04/21/2014 | 18.31 | - | - | - | - |
| 04/17/2014 | 18.17 | - | - | - | - |
| 04/16/2014 | 18.19 | - | - | - | - |
| 04/15/2014 | 17.84 | - | - | - | - |
| 04/14/2014 | 17.68 | - | - | - | - |
| 04/11/2014 | 17.58 | - | - | - | - |
| 04/10/2014 | 17.74 | - | - | - | - |
| 04/09/2014 | 18.34 | - | - | - | - |
| 04/08/2014 | 17.97 | - | - | - | - |
| 04/07/2014 | 18.00 | - | - | - | - |
| 04/04/2014 | 18.21 | - | - | - | - |
| 04/03/2014 | 18.82 | - | - | - | - |
| 04/02/2014 | 18.92 | - | - | - | - |
| 04/01/2014 | 18.87 | - | - | - | - |
| 03/31/2014 | 18.63 | - | - | - | - |
| 03/28/2014 | 18.44 | - | - | - | - |
| 03/27/2014 | 18.43 | - | - | - | - |
| 03/26/2014 | 18.56 | - | - | - | - |
| 03/25/2014 | 18.95 | - | - | - | - |
| 03/24/2014 | 18.99 | - | - | - | - |
| 03/21/2014 | 19.31 | - | - | - | - |
| 03/20/2014 | 19.65 | - | - | - | - |
| 03/19/2014 | 19.69 | - | - | - | - |
| 03/18/2014 | 19.68 | - | - | - | - |
| 03/17/2014 | 19.32 | - | - | - | - |
| 03/14/2014 | 19.15 | - | - | - | - |
| 03/13/2014 | 19.18 | - | - | - | - |
| 03/12/2014 | 19.62 | - | - | - | - |
| 03/11/2014 | 19.56 | - | - | - | - |
| 03/10/2014 | 19.65 | - | - | - | - |
| 03/07/2014 | 19.63 | - | - | - | - |
| 03/06/2014 | 19.57 | - | - | - | - |
| 03/05/2014 | 19.75 | - | - | - | - |
| 03/04/2014 | 19.84 | - | - | - | - |
| 03/03/2014 | 19.46 | - | - | - | - |
| 02/28/2014 | 19.62 | - | - | - | - |
| 02/27/2014 | 19.76 | - | - | - | - |
| 02/26/2014 | 19.68 | - | - | - | - |
| 02/25/2014 | 19.67 | - | - | - | - |
| 02/24/2014 | 19.64 | - | - | - | - |
| 02/21/2014 | 19.58 | - | - | - | - |
| 02/20/2014 | 19.46 | - | - | - | - |
| 02/19/2014 | 19.29 | - | - | - | - |
| 02/18/2014 | 19.22 | - | - | - | - |
| 02/14/2014 | 19.13 | - | - | - | - |
| 02/13/2014 | 19.10 | - | - | - | - |
| 02/12/2014 | 19.06 | - | - | - | - |
| 02/11/2014 | 19.03 | - | - | - | - |
| 02/10/2014 | 18.92 | - | - | - | - |
| 02/07/2014 | 18.86 | - | - | - | - |
| 02/06/2014 | 18.53 | - | - | - | - |
| 02/05/2014 | 18.35 | - | - | - | - |
| 02/04/2014 | 18.44 | - | - | - | - |
| 02/03/2014 | 18.22 | - | - | - | - |
| 01/31/2014 | 18.76 | - | - | - | - |
| 01/30/2014 | 18.84 | - | - | - | - |
| 01/29/2014 | 18.50 | - | - | - | - |
| 01/28/2014 | 18.77 | - | - | - | - |
| 01/27/2014 | 18.41 | - | - | - | - |
| 01/24/2014 | 18.54 | - | - | - | - |
| 01/23/2014 | 19.10 | - | - | - | - |
| 01/22/2014 | 19.26 | - | - | - | - |
| 01/21/2014 | 19.07 | - | - | - | - |
| 01/20/2014 | 18.86 | - | - | - | - |
| 01/17/2014 | 18.89 | - | - | - | - |
| 01/16/2014 | 18.73 | - | - | - | - |
| 01/15/2014 | 18.80 | - | - | - | - |
| 01/14/2014 | 18.74 | - | - | - | - |
| 01/13/2014 | 18.30 | - | - | - | - |
| 01/10/2014 | 18.74 | - | - | - | - |
| 01/09/2014 | 18.55 | - | - | - | - |
| 01/08/2014 | 18.53 | - | - | - | - |
| 01/07/2014 | 18.32 | - | - | - | - |
| 01/06/2014 | 18.00 | - | - | - | - |
| 01/03/2014 | 18.04 | - | - | - | - |
| 01/02/2014 | 18.15 | - | - | - | - |
| 12/31/2013 | 18.16 | - | - | - | - |
| 12/30/2013 | 18.08 | - | - | - | - |
| 12/27/2013 | 18.22 | - | - | - | - |
| 12/24/2013 | 18.07 | - | - | - | - |
| 12/23/2013 | 18.00 | - | - | - | - |
| 12/20/2013 | 17.96 | - | 1.41 | - | 1.41 |
| 12/19/2013 | 19.27 | - | - | - | - |
| 12/18/2013 | 19.30 | - | - | - | - |
| 12/17/2013 | 18.78 | - | - | - | - |
| 12/16/2013 | 18.79 | - | - | - | - |
| 12/13/2013 | 18.71 | - | - | - | - |
| 12/12/2013 | 18.75 | - | - | - | - |
| 12/11/2013 | 18.72 | - | - | - | - |
| 12/10/2013 | 18.96 | - | - | - | - |
| 12/09/2013 | 19.08 | - | - | - | - |
| 12/06/2013 | 19.07 | - | - | - | - |
| 12/05/2013 | 18.88 | - | - | - | - |
| 12/04/2013 | 18.96 | - | - | - | - |
| 12/03/2013 | 18.90 | - | - | - | - |
| 12/02/2013 | 19.10 | - | - | - | - |
| 11/29/2013 | 19.06 | - | - | - | - |
| 11/28/2013 | 19.04 | - | - | - | - |
| 11/27/2013 | 19.05 | - | - | - | - |
| 11/26/2013 | 18.92 | - | - | - | - |
| 11/25/2013 | 18.92 | - | - | - | - |
| 11/22/2013 | 18.82 | - | - | - | - |
| 11/21/2013 | 18.52 | - | - | - | - |
| 11/20/2013 | 18.14 | - | - | - | - |
| 11/19/2013 | 18.18 | - | - | - | - |
| 11/18/2013 | 18.14 | - | - | - | - |
| 11/15/2013 | 18.27 | - | - | - | - |
| 11/14/2013 | 18.22 | - | - | - | - |
| 11/13/2013 | 18.11 | - | - | - | - |
| 11/12/2013 | 17.97 | - | - | - | - |
| 11/11/2013 | 17.96 | - | - | - | - |
| 11/08/2013 | 17.98 | - | - | - | - |
| 11/07/2013 | 17.61 | - | - | - | - |
| 11/06/2013 | 17.84 | - | - | - | - |
| 11/05/2013 | 17.99 | - | - | - | - |
| 11/04/2013 | 17.89 | - | - | - | - |
| 11/01/2013 | 17.96 | - | - | - | - |
| 10/31/2013 | 17.99 | - | - | - | - |
| 10/30/2013 | 18.23 | - | - | - | - |
| 10/29/2013 | 18.27 | - | - | - | - |
| 10/28/2013 | 18.17 | - | - | - | - |
| 10/25/2013 | 18.26 | - | - | - | - |
| 10/24/2013 | 18.19 | - | - | - | - |
| 10/23/2013 | 18.00 | - | - | - | - |
| 10/22/2013 | 17.85 | - | - | - | - |
| 10/21/2013 | 17.73 | - | - | - | - |
| 10/18/2013 | 17.77 | - | - | - | - |
| 10/17/2013 | 17.51 | - | - | - | - |
| 10/16/2013 | 17.50 | - | - | - | - |
| 10/15/2013 | 17.32 | - | - | - | - |
| 10/11/2013 | 17.30 | - | - | - | - |
| 10/10/2013 | 17.27 | - | - | - | - |
| 10/09/2013 | 16.81 | - | - | - | - |
| 10/08/2013 | 16.82 | - | - | - | - |
| 10/07/2013 | 17.06 | - | - | - | - |
| 10/04/2013 | 17.23 | - | - | - | - |
| 10/03/2013 | 17.12 | - | - | - | - |
| 10/02/2013 | 17.30 | - | - | - | - |
| 10/01/2013 | 17.31 | - | - | - | - |
| 09/30/2013 | 17.11 | - | - | - | - |
| 09/27/2013 | 17.21 | - | - | - | - |
| 09/26/2013 | 17.22 | - | - | - | - |
| 09/25/2013 | 17.11 | - | - | - | - |
| 09/24/2013 | 17.15 | - | - | - | - |
| 09/23/2013 | 17.12 | - | - | - | - |
| 09/20/2013 | 17.32 | - | - | - | - |
| 09/19/2013 | 17.29 | - | - | - | - |
| 09/18/2013 | 17.25 | - | - | - | - |
| 09/17/2013 | 17.12 | - | - | - | - |
| 09/16/2013 | 17.13 | - | - | - | - |
| 09/13/2013 | 17.11 | - | - | - | - |
| 09/12/2013 | 17.00 | - | - | - | - |
| 09/11/2013 | 17.04 | - | - | - | - |
| 09/10/2013 | 16.96 | - | - | - | - |
| 09/09/2013 | 16.87 | - | - | - | - |
| 09/06/2013 | 16.73 | - | - | - | - |
| 09/05/2013 | 16.94 | - | - | - | - |
| 09/04/2013 | 16.87 | - | - | - | - |
| 09/03/2013 | 16.78 | - | - | - | - |
| 08/30/2013 | 16.63 | - | - | - | - |
| 08/29/2013 | 16.70 | - | - | - | - |
| 08/28/2013 | 16.53 | - | - | - | - |
| 08/27/2013 | 16.42 | - | - | - | - |
| 08/26/2013 | 16.76 | - | - | - | - |
| 08/23/2013 | 16.78 | - | - | - | - |
| 08/22/2013 | 16.78 | - | - | - | - |
| 08/21/2013 | 16.55 | - | - | - | - |
| 08/20/2013 | 16.45 | - | - | - | - |
| 08/19/2013 | 16.27 | - | - | - | - |
| 08/16/2013 | 16.28 | - | - | - | - |
| 08/15/2013 | 16.27 | - | - | - | - |
| 08/14/2013 | 16.57 | - | - | - | - |
| 08/13/2013 | 16.71 | - | - | - | - |
| 08/12/2013 | 16.55 | - | - | - | - |
| 08/09/2013 | 16.62 | - | - | - | - |
| 08/08/2013 | 16.77 | - | - | - | - |
| 08/07/2013 | 16.88 | - | - | - | - |
| 08/06/2013 | 16.91 | - | - | - | - |
| 08/02/2013 | 17.09 | - | - | - | - |
| 08/01/2013 | 16.92 | - | - | - | - |
| 07/31/2013 | 16.58 | - | - | - | - |
| 07/30/2013 | 16.69 | - | - | - | - |
| 07/29/2013 | 16.64 | - | - | - | - |
| 07/26/2013 | 16.74 | - | - | - | - |
| 07/25/2013 | 16.73 | - | - | - | - |
| 07/24/2013 | 16.80 | - | - | - | - |
| 07/23/2013 | 16.81 | - | - | - | - |
| 07/22/2013 | 17.02 | - | - | - | - |
| 07/19/2013 | 17.01 | - | - | - | - |
| 07/18/2013 | 16.93 | - | - | - | - |
| 07/17/2013 | 17.00 | - | - | - | - |
| 07/16/2013 | 16.91 | - | - | - | - |
| 07/15/2013 | 17.07 | - | - | - | - |
| 07/12/2013 | 17.04 | - | - | - | - |
| 07/11/2013 | 16.93 | - | - | - | - |
| 07/10/2013 | 16.91 | - | - | - | - |
| 07/09/2013 | 16.94 | - | - | - | - |
| 07/08/2013 | 16.89 | - | - | - | - |
| 07/05/2013 | 16.83 | - | - | - | - |
| 07/04/2013 | 16.55 | - | - | - | - |
| 07/03/2013 | 16.53 | - | - | - | - |
| 07/02/2013 | 16.58 | - | - | - | - |
| 06/28/2013 | 16.48 | - | - | - | - |
| 06/27/2013 | 16.46 | - | - | - | - |
| 06/26/2013 | 16.34 | - | - | - | - |
| 06/25/2013 | 16.17 | - | - | - | - |
| 06/24/2013 | 15.97 | - | - | - | - |
| 06/21/2013 | 16.10 | - | - | - | - |
| 06/20/2013 | 15.98 | - | - | - | - |
| 06/19/2013 | 16.24 | - | - | - | - |
| 06/18/2013 | 16.34 | - | - | - | - |
| 06/17/2013 | 16.15 | - | - | - | - |
| 06/14/2013 | 16.12 | - | - | - | - |
| 06/13/2013 | 16.17 | - | - | - | - |
| 06/12/2013 | 16.02 | - | - | - | - |
| 06/11/2013 | 16.22 | - | - | - | - |
| 06/10/2013 | 16.42 | - | - | - | - |
| 06/07/2013 | 16.41 | - | - | - | - |
| 06/06/2013 | 16.27 | - | - | - | - |
| 06/05/2013 | 16.14 | - | - | - | - |
| 06/04/2013 | 16.44 | - | - | - | - |
| 06/03/2013 | 16.49 | - | - | - | - |
| 05/31/2013 | 16.61 | - | - | - | - |
| 05/30/2013 | 16.78 | - | - | - | - |
| 05/29/2013 | 16.82 | - | - | - | - |
| 05/28/2013 | 17.04 | - | - | - | - |
| 05/27/2013 | 16.82 | - | - | - | - |
| 05/24/2013 | 16.80 | - | - | - | - |
| 05/23/2013 | 16.71 | - | - | - | - |
| 05/22/2013 | 16.92 | - | - | - | - |
| 05/21/2013 | 16.89 | - | - | - | - |
| 05/17/2013 | 16.89 | - | - | - | - |
| 05/16/2013 | 16.56 | - | - | - | - |
| 05/15/2013 | 16.71 | - | - | - | - |
| 05/14/2013 | 16.61 | - | - | - | - |
| 05/13/2013 | 16.25 | - | - | - | - |
| 05/10/2013 | 16.18 | - | - | - | - |
| 05/09/2013 | 16.03 | - | - | - | - |
| 05/08/2013 | 15.98 | - | - | - | - |
| 05/07/2013 | 15.94 | - | - | - | - |
| 05/06/2013 | 15.96 | - | - | - | - |
| 05/03/2013 | 15.96 | - | - | - | - |
| 05/02/2013 | 15.75 | - | - | - | - |
| 05/01/2013 | 15.56 | - | - | - | - |
| 04/30/2013 | 15.69 | - | - | - | - |
| 04/29/2013 | 15.74 | - | - | - | - |
| 04/26/2013 | 15.70 | - | - | - | - |
| 04/25/2013 | 15.83 | - | - | - | - |
| 04/24/2013 | 15.77 | - | - | - | - |
| 04/23/2013 | 15.83 | - | - | - | - |
| 04/22/2013 | 15.70 | - | - | - | - |
| 04/19/2013 | 15.62 | - | - | - | - |
| 04/18/2013 | 15.34 | - | - | - | - |
| 04/17/2013 | 15.53 | - | - | - | - |
| 04/16/2013 | 15.61 | - | - | - | - |
| 04/15/2013 | 15.41 | - | - | - | - |
| 04/12/2013 | 15.70 | - | - | - | - |
| 04/11/2013 | 15.65 | - | - | - | - |
| 04/10/2013 | 15.58 | - | - | - | - |
| 04/09/2013 | 15.38 | - | - | - | - |
| 04/08/2013 | 15.37 | - | - | - | - |
| 04/05/2013 | 15.25 | - | - | - | - |
| 04/04/2013 | 15.30 | - | - | - | - |
| 04/03/2013 | 15.26 | - | - | - | - |
| 04/02/2013 | 15.43 | - | - | - | - |
| 04/01/2013 | 15.33 | - | - | - | - |
| 03/28/2013 | 15.39 | - | - | - | - |
| 03/27/2013 | 15.24 | - | - | - | - |
| 03/26/2013 | 15.19 | - | - | - | - |
| 03/25/2013 | 15.08 | - | - | - | - |
| 03/22/2013 | 15.17 | - | - | - | - |
| 03/21/2013 | 15.00 | - | - | - | - |
| 03/20/2013 | 15.10 | - | - | - | - |
| 03/19/2013 | 14.98 | - | - | - | - |
| 03/18/2013 | 14.98 | - | - | - | - |
| 03/15/2013 | 15.08 | - | - | - | - |
| 03/14/2013 | 15.15 | - | - | - | - |
| 03/13/2013 | 15.14 | - | - | - | - |
| 03/12/2013 | 15.13 | - | - | - | - |
| 03/11/2013 | 15.19 | - | - | - | - |
| 03/08/2013 | 15.15 | - | - | - | - |
| 03/07/2013 | 15.06 | - | - | - | - |
| 03/06/2013 | 15.08 | - | - | - | - |
| 03/05/2013 | 15.04 | - | - | - | - |
| 03/04/2013 | 14.93 | - | - | - | - |
| 03/01/2013 | 14.83 | - | - | - | - |
| 02/28/2013 | 14.75 | - | - | - | - |
| 02/27/2013 | 14.74 | - | - | - | - |
| 02/26/2013 | 14.57 | - | - | - | - |
| 02/25/2013 | 14.48 | - | - | - | - |
| 02/22/2013 | 14.70 | - | - | - | - |
| 02/21/2013 | 14.53 | - | - | - | - |
| 02/20/2013 | 14.61 | - | - | - | - |
| 02/19/2013 | 14.78 | - | - | - | - |
| 02/15/2013 | 14.71 | - | - | - | - |
| 02/14/2013 | 14.67 | - | - | - | - |
| 02/13/2013 | 14.62 | - | - | - | - |
| 02/12/2013 | 14.63 | - | - | - | - |
| 02/11/2013 | 14.62 | - | - | - | - |
| 02/08/2013 | 14.65 | - | - | - | - |
| 02/07/2013 | 14.49 | - | - | - | - |
| 02/06/2013 | 14.50 | - | - | - | - |
| 02/05/2013 | 14.49 | - | - | - | - |
| 02/04/2013 | 14.39 | - | - | - | - |
| 02/01/2013 | 14.56 | - | - | - | - |
| 01/31/2013 | 14.40 | - | - | - | - |
| 01/30/2013 | 14.45 | - | - | - | - |
| 01/29/2013 | 14.49 | - | - | - | - |
| 01/28/2013 | 14.52 | - | - | - | - |
| 01/25/2013 | 14.59 | - | - | - | - |
| 01/24/2013 | 14.45 | - | - | - | - |
| 01/23/2013 | 14.29 | - | - | - | - |
| 01/22/2013 | 14.18 | - | - | - | - |
| 01/21/2013 | 14.14 | - | - | - | - |
| 01/18/2013 | 14.14 | - | - | - | - |
| 01/17/2013 | 14.06 | - | - | - | - |
| 01/16/2013 | 13.99 | - | - | - | - |
| 01/15/2013 | 14.02 | - | - | - | - |
| 01/14/2013 | 13.99 | - | - | - | - |
| 01/11/2013 | 14.04 | - | - | - | - |
| 01/10/2013 | 14.03 | - | - | - | - |
| 01/09/2013 | 13.98 | - | - | - | - |
| 01/08/2013 | 13.94 | - | - | - | - |
| 01/07/2013 | 13.95 | - | - | - | - |
| 01/04/2013 | 13.96 | - | - | - | - |
| 01/03/2013 | 13.88 | - | - | - | - |
| 01/02/2013 | 13.91 | - | - | - | - |
| 12/31/2012 | 13.65 | - | - | - | - |
| 12/28/2012 | 13.44 | - | - | - | - |
| 12/27/2012 | 13.55 | - | - | - | - |
| 12/24/2012 | 13.61 | - | - | - | - |
| 12/21/2012 | 13.64 | 0.03 | 1.10 | - | 1.13 |
| 12/20/2012 | 14.81 | - | - | - | - |
| 12/19/2012 | 14.77 | - | - | - | - |
| 12/18/2012 | 14.91 | - | - | - | - |
| 12/17/2012 | 14.79 | - | - | - | - |
| 12/14/2012 | 14.56 | - | - | - | - |
| 12/13/2012 | 14.63 | - | - | - | - |
| 12/12/2012 | 14.73 | - | - | - | - |
| 12/11/2012 | 14.75 | - | - | - | - |
| 12/10/2012 | 14.66 | - | - | - | - |
| 12/07/2012 | 14.67 | - | - | - | - |
| 12/06/2012 | 14.65 | - | - | - | - |
| 12/05/2012 | 14.60 | - | - | - | - |
| 12/04/2012 | 14.63 | - | - | - | - |
| 12/03/2012 | 14.69 | - | - | - | - |
| 11/30/2012 | 14.74 | - | - | - | - |
| 11/29/2012 | 14.74 | - | - | - | - |
| 11/28/2012 | 14.64 | - | - | - | - |
| 11/27/2012 | 14.52 | - | - | - | - |
| 11/26/2012 | 14.59 | - | - | - | - |
| 11/23/2012 | 14.61 | - | - | - | - |
| 11/22/2012 | 14.48 | - | - | - | - |
| 11/21/2012 | 14.47 | - | - | - | - |
| 11/20/2012 | 14.45 | - | - | - | - |
| 11/19/2012 | 14.42 | - | - | - | - |
| 11/16/2012 | 14.16 | - | - | - | - |
| 11/15/2012 | 13.99 | - | - | - | - |
| 11/14/2012 | 14.00 | - | - | - | - |
| 11/13/2012 | 14.18 | - | - | - | - |
| 11/12/2012 | 14.21 | - | - | - | - |
| 11/09/2012 | 14.13 | - | - | - | - |
| 11/08/2012 | 14.12 | - | - | - | - |
| 11/07/2012 | 14.27 | - | - | - | - |
| 11/06/2012 | 14.53 | - | - | - | - |
| 11/05/2012 | 14.53 | - | - | - | - |
| 11/02/2012 | 14.46 | - | - | - | - |
| 11/01/2012 | 14.61 | - | - | - | - |
| 10/31/2012 | 14.43 | - | - | - | - |
| 10/30/2012 | 14.46 | - | - | - | - |
| 10/29/2012 | 14.47 | - | - | - | - |
| 10/26/2012 | 14.45 | - | - | - | - |
| 10/25/2012 | 14.46 | - | - | - | - |
| 10/24/2012 | 14.45 | - | - | - | - |
| 10/23/2012 | 14.44 | - | - | - | - |
| 10/22/2012 | 14.63 | - | - | - | - |
| 10/19/2012 | 14.61 | - | - | - | - |
| 10/18/2012 | 14.84 | - | - | - | - |
| 10/17/2012 | 14.90 | - | - | - | - |
| 10/16/2012 | 14.94 | - | - | - | - |
| 10/15/2012 | 14.69 | - | - | - | - |
| 10/12/2012 | 14.56 | - | - | - | - |
| 10/11/2012 | 14.61 | - | - | - | - |
| 10/10/2012 | 14.65 | - | - | - | - |
| 10/09/2012 | 14.70 | - | - | - | - |
| 10/05/2012 | 14.99 | - | - | - | - |
| 10/04/2012 | 15.03 | - | - | - | - |
| 10/03/2012 | 15.01 | - | - | - | - |
| 10/02/2012 | 14.89 | - | - | - | - |
| 10/01/2012 | 14.89 | - | - | - | - |
| 09/28/2012 | 14.88 | - | - | - | - |
| 09/27/2012 | 14.94 | - | - | - | - |
| 09/26/2012 | 14.81 | - | - | - | - |
| 09/25/2012 | 14.85 | - | - | - | - |
| 09/24/2012 | 14.98 | - | - | - | - |
| 09/21/2012 | 15.03 | - | - | - | - |
| 09/20/2012 | 15.02 | - | - | - | - |
| 09/19/2012 | 15.03 | - | - | - | - |
| 09/18/2012 | 14.98 | - | - | - | - |
| 09/17/2012 | 14.99 | - | - | - | - |
| 09/14/2012 | 15.02 | - | - | - | - |
| 09/13/2012 | 14.92 | - | - | - | - |
| 09/12/2012 | 14.73 | - | - | - | - |
| 09/11/2012 | 14.64 | - | - | - | - |
| 09/10/2012 | 14.64 | - | - | - | - |
| 09/07/2012 | 14.77 | - | - | - | - |
| 09/06/2012 | 14.78 | - | - | - | - |
| 09/05/2012 | 14.57 | - | - | - | - |
| 09/04/2012 | 14.56 | - | - | - | - |
| 08/31/2012 | 14.58 | - | - | - | - |
| 08/30/2012 | 14.55 | - | - | - | - |
| 08/29/2012 | 14.59 | - | - | - | - |
| 08/28/2012 | 14.60 | - | - | - | - |
| 08/27/2012 | 14.59 | - | - | - | - |
| 08/24/2012 | 14.58 | - | - | - | - |
| 08/23/2012 | 14.52 | - | - | - | - |
| 08/22/2012 | 14.61 | - | - | - | - |
| 08/21/2012 | 14.55 | - | - | - | - |
| 08/20/2012 | 14.62 | - | - | - | - |
| 08/17/2012 | 14.62 | - | - | - | - |
| 08/16/2012 | 14.56 | - | - | - | - |
| 08/15/2012 | 14.47 | - | - | - | - |
| 08/14/2012 | 14.47 | - | - | - | - |
| 08/13/2012 | 14.47 | - | - | - | - |
| 08/10/2012 | 14.44 | - | - | - | - |
| 08/09/2012 | 14.45 | - | - | - | - |
| 08/08/2012 | 14.48 | - | - | - | - |
| 08/07/2012 | 14.53 | - | - | - | - |
| 08/03/2012 | 14.43 | - | - | - | - |
| 08/02/2012 | 14.24 | - | - | - | - |
| 08/01/2012 | 14.29 | - | - | - | - |
| 07/31/2012 | 14.34 | - | - | - | - |
| 07/30/2012 | 14.41 | - | - | - | - |
| 07/27/2012 | 14.47 | - | - | - | - |
| 07/26/2012 | 14.31 | - | - | - | - |
| 07/25/2012 | 14.18 | - | - | - | - |
| 07/24/2012 | 14.28 | - | - | - | - |
| 07/23/2012 | 14.31 | - | - | - | - |
| 07/20/2012 | 14.43 | - | - | - | - |
| 07/19/2012 | 14.64 | - | - | - | - |
| 07/18/2012 | 14.56 | - | - | - | - |
| 07/17/2012 | 14.54 | - | - | - | - |
| 07/16/2012 | 14.52 | - | - | - | - |
| 07/13/2012 | 14.56 | - | - | - | - |
| 07/12/2012 | 14.35 | - | - | - | - |
| 07/11/2012 | 14.39 | - | - | - | - |
| 07/10/2012 | 14.44 | - | - | - | - |
| 07/09/2012 | 14.55 | - | - | - | - |
| 07/06/2012 | 14.56 | - | - | - | - |
| 07/05/2012 | 14.67 | - | - | - | - |
| 07/04/2012 | 14.64 | - | - | - | - |
| 07/03/2012 | 14.64 | - | - | - | - |
| 06/29/2012 | 14.56 | - | - | - | - |
| 06/28/2012 | 14.36 | - | - | - | - |
| 06/27/2012 | 14.40 | - | - | - | - |
| 06/26/2012 | 14.37 | - | - | - | - |
| 06/25/2012 | 14.33 | - | - | - | - |
| 06/22/2012 | 14.55 | - | - | - | - |
| 06/21/2012 | 14.42 | - | - | - | - |
| 06/20/2012 | 14.67 | - | - | - | - |
| 06/19/2012 | 14.73 | - | - | - | - |
| 06/18/2012 | 14.63 | - | - | - | - |
| 06/15/2012 | 14.47 | - | - | - | - |
| 06/14/2012 | 14.32 | - | - | - | - |
| 06/13/2012 | 14.24 | - | - | - | - |
| 06/12/2012 | 14.36 | - | - | - | - |
| 06/11/2012 | 14.23 | - | - | - | - |
| 06/08/2012 | 14.40 | - | - | - | - |
| 06/07/2012 | 14.29 | - | - | - | - |
| 06/06/2012 | 14.31 | - | - | - | - |
| 06/05/2012 | 14.06 | - | - | - | - |
| 06/04/2012 | 14.00 | - | - | - | - |
| 06/01/2012 | 13.96 | - | - | - | - |
| 05/31/2012 | 14.39 | - | - | - | - |
| 05/30/2012 | 14.40 | - | - | - | - |
| 05/29/2012 | 14.53 | - | - | - | - |
| 05/28/2012 | 14.32 | - | - | - | - |
| 05/25/2012 | 14.36 | - | - | - | - |
| 05/24/2012 | 14.39 | - | - | - | - |
| 05/23/2012 | 14.43 | - | - | - | - |
| 05/22/2012 | 14.33 | - | - | - | - |
| 05/18/2012 | 13.96 | - | - | - | - |
| 05/17/2012 | 14.04 | - | - | - | - |
| 05/16/2012 | 14.35 | - | - | - | - |
| 05/15/2012 | 14.39 | - | - | - | - |
| 05/14/2012 | 14.38 | - | - | - | - |
| 05/11/2012 | 14.58 | - | - | - | - |
| 05/10/2012 | 14.59 | - | - | - | - |
| 05/09/2012 | 14.57 | - | - | - | - |
| 05/08/2012 | 14.67 | - | - | - | - |
| 05/07/2012 | 14.77 | - | - | - | - |
| 05/04/2012 | 14.79 | - | - | - | - |
| 05/03/2012 | 15.02 | - | - | - | - |
| 05/02/2012 | 15.18 | - | - | - | - |
| 05/01/2012 | 15.13 | - | - | - | - |
| 04/30/2012 | 15.10 | - | - | - | - |
| 04/27/2012 | 15.20 | - | - | - | - |
| 04/26/2012 | 15.17 | - | - | - | - |
| 04/25/2012 | 15.04 | - | - | - | - |
| 04/24/2012 | 14.75 | - | - | - | - |
| 04/23/2012 | 14.81 | - | - | - | - |
| 04/20/2012 | 15.02 | - | - | - | - |
| 04/19/2012 | 15.06 | - | - | - | - |
| 04/18/2012 | 15.23 | - | - | - | - |
| 04/17/2012 | 15.18 | - | - | - | - |
| 04/16/2012 | 15.05 | - | - | - | - |
| 04/13/2012 | 15.23 | - | - | - | - |
| 04/12/2012 | 15.31 | - | - | - | - |
| 04/11/2012 | 15.14 | - | - | - | - |
| 04/10/2012 | 15.00 | - | - | - | - |
| 04/09/2012 | 15.23 | - | - | - | - |
| 04/05/2012 | 15.35 | - | - | - | - |
| 04/04/2012 | 15.27 | - | - | - | - |
| 04/03/2012 | 15.36 | - | - | - | - |
| 04/02/2012 | 15.32 | - | - | - | - |
| 03/30/2012 | 15.22 | - | - | - | - |
| 03/29/2012 | 15.21 | - | - | - | - |
| 03/28/2012 | 15.26 | - | - | - | - |
| 03/27/2012 | 15.30 | - | - | - | - |
| 03/26/2012 | 15.34 | - | - | - | - |
| 03/23/2012 | 15.15 | - | - | - | - |
| 03/22/2012 | 15.12 | - | - | - | - |
| 03/21/2012 | 15.09 | - | - | - | - |
| 03/20/2012 | 15.07 | - | - | - | - |
| 03/19/2012 | 15.11 | - | - | - | - |
| 03/16/2012 | 15.01 | - | - | - | - |
| 03/15/2012 | 14.99 | - | - | - | - |
| 03/14/2012 | 14.90 | - | - | - | - |
| 03/13/2012 | 14.86 | - | - | - | - |
| 03/12/2012 | 14.63 | - | - | - | - |
| 03/09/2012 | 14.66 | - | - | - | - |
| 03/08/2012 | 14.61 | - | - | - | - |
| 03/07/2012 | 14.45 | - | - | - | - |
| 03/06/2012 | 14.32 | - | - | - | - |
| 03/05/2012 | 14.53 | - | - | - | - |
| 03/02/2012 | 14.59 | - | - | - | - |
| 03/01/2012 | 14.58 | - | - | - | - |
| 02/29/2012 | 14.45 | - | - | - | - |
| 02/28/2012 | 14.58 | - | - | - | - |
| 02/27/2012 | 14.50 | - | - | - | - |
| 02/24/2012 | 14.48 | - | - | - | - |
| 02/23/2012 | 14.40 | - | - | - | - |
| 02/22/2012 | 14.40 | - | - | - | - |
| 02/21/2012 | 14.36 | - | - | - | - |
| 02/17/2012 | 14.34 | - | - | - | - |
| 02/16/2012 | 14.31 | - | - | - | - |
| 02/15/2012 | 14.24 | - | - | - | - |
| 02/14/2012 | 14.36 | - | - | - | - |
| 02/13/2012 | 14.34 | - | - | - | - |
| 02/10/2012 | 14.24 | - | - | - | - |
| 02/09/2012 | 14.26 | - | - | - | - |
| 02/08/2012 | 14.20 | - | - | - | - |
| 02/07/2012 | 14.18 | - | - | - | - |
| 02/06/2012 | 14.17 | - | - | - | - |
| 02/03/2012 | 14.20 | - | - | - | - |
| 02/02/2012 | 14.04 | - | - | - | - |
| 02/01/2012 | 14.00 | - | - | - | - |
| 01/31/2012 | 13.92 | - | - | - | - |
| 01/30/2012 | 13.91 | - | - | - | - |
| 01/27/2012 | 13.91 | - | - | - | - |
| 01/26/2012 | 13.88 | - | - | - | - |
| 01/25/2012 | 13.98 | - | - | - | - |
| 01/24/2012 | 13.84 | - | - | - | - |
| 01/23/2012 | 13.80 | - | - | - | - |
| 01/20/2012 | 13.85 | - | - | - | - |
| 01/19/2012 | 13.91 | - | - | - | - |
| 01/18/2012 | 13.88 | - | - | - | - |
| 01/17/2012 | 13.75 | - | - | - | - |
| 01/16/2012 | 13.64 | - | - | - | - |
| 01/13/2012 | 13.68 | - | - | - | - |
| 01/12/2012 | 13.73 | - | - | - | - |
| 01/11/2012 | 13.69 | - | - | - | - |
| 01/10/2012 | 13.62 | - | - | - | - |
| 01/09/2012 | 13.49 | - | - | - | - |
| 01/06/2012 | 13.50 | - | - | - | - |
| 01/05/2012 | 13.52 | - | - | - | - |
| 01/04/2012 | 13.44 | - | - | - | - |
| 01/03/2012 | 13.40 | - | - | - | - |
| 12/30/2011 | 13.20 | - | - | - | - |
| 12/29/2011 | 13.26 | - | - | - | - |
| 12/28/2011 | 13.15 | - | - | - | - |
| 12/23/2011 | 13.22 | - | - | - | - |
| 12/22/2011 | 13.12 | - | - | - | - |
| 12/21/2011 | 13.15 | - | - | - | - |
| 12/20/2011 | 13.23 | - | - | - | - |
| 12/19/2011 | 12.88 | - | - | - | - |
| 12/16/2011 | 12.98 | - | 0.01 | - | 0.01 |
| 12/15/2011 | 12.92 | - | - | - | - |
| 12/14/2011 | 12.94 | - | - | - | - |
| 12/13/2011 | 13.11 | - | - | - | - |
| 12/12/2011 | 13.24 | - | - | - | - |
| 12/09/2011 | 13.38 | - | - | - | - |
| 12/08/2011 | 13.18 | - | - | - | - |
| 12/07/2011 | 13.36 | - | - | - | - |
| 12/06/2011 | 13.41 | - | - | - | - |
| 12/05/2011 | 13.53 | - | - | - | - |
| 12/02/2011 | 13.45 | - | - | - | - |
| 12/01/2011 | 13.46 | - | - | - | - |
| 11/30/2011 | 13.49 | - | - | - | - |
| 11/29/2011 | 12.98 | - | - | - | - |
| 11/28/2011 | 13.01 | - | - | - | - |
| 11/25/2011 | 12.63 | - | - | - | - |
| 11/24/2011 | 12.68 | - | - | - | - |
| 11/23/2011 | 12.67 | - | - | - | - |
| 11/22/2011 | 12.95 | - | - | - | - |
| 11/21/2011 | 12.95 | - | - | - | - |
| 11/18/2011 | 13.13 | - | - | - | - |
| 11/17/2011 | 13.20 | - | - | - | - |
| 11/16/2011 | 13.46 | - | - | - | - |
| 11/15/2011 | 13.71 | - | - | - | - |
| 11/14/2011 | 13.59 | - | - | - | - |
| 11/11/2011 | 13.63 | - | - | - | - |
| 11/10/2011 | 13.40 | - | - | - | - |
| 11/09/2011 | 13.37 | - | - | - | - |
| 11/08/2011 | 13.79 | - | - | - | - |
| 11/07/2011 | 13.64 | - | - | - | - |
| 11/04/2011 | 13.66 | - | - | - | - |
| 11/03/2011 | 13.61 | - | - | - | - |
| 11/02/2011 | 13.40 | - | - | - | - |
| 11/01/2011 | 13.25 | - | - | - | - |
| 10/31/2011 | 13.44 | - | - | - | - |
| 10/28/2011 | 13.73 | - | - | - | - |
| 10/27/2011 | 13.70 | - | - | - | - |
| 10/26/2011 | 13.30 | - | - | - | - |
| 10/25/2011 | 13.29 | - | - | - | - |
| 10/24/2011 | 13.51 | - | - | - | - |
| 10/21/2011 | 13.23 | - | - | - | - |
| 10/20/2011 | 13.01 | - | - | - | - |
| 10/19/2011 | 13.02 | - | - | - | - |
| 10/18/2011 | 13.27 | - | - | - | - |
| 10/17/2011 | 13.15 | - | - | - | - |
| 10/14/2011 | 13.31 | - | - | - | - |
| 10/13/2011 | 13.10 | - | - | - | - |
| 10/12/2011 | 13.09 | - | - | - | - |
| 10/11/2011 | 13.10 | - | - | - | - |
| 10/07/2011 | 12.62 | - | - | - | - |
| 10/06/2011 | 12.71 | - | - | - | - |
| 10/05/2011 | 12.40 | - | - | - | - |
| 10/04/2011 | 12.20 | - | - | - | - |
| 10/03/2011 | 11.86 | - | - | - | - |
| 09/30/2011 | 12.15 | - | - | - | - |
| 09/29/2011 | 12.52 | - | - | - | - |
| 09/28/2011 | 12.65 | - | - | - | - |
| 09/27/2011 | 12.88 | - | - | - | - |
| 09/26/2011 | 12.78 | - | - | - | - |
| 09/23/2011 | 12.58 | - | - | - | - |
| 09/22/2011 | 12.49 | - | - | - | - |
| 09/21/2011 | 12.82 | - | - | - | - |
| 09/20/2011 | 13.08 | - | - | - | - |
| 09/19/2011 | 13.13 | - | - | - | - |
| 09/16/2011 | 13.00 | - | - | - | - |
| 09/15/2011 | 12.94 | - | - | - | - |
| 09/14/2011 | 12.80 | - | - | - | - |
| 09/13/2011 | 12.60 | - | - | - | - |
| 09/12/2011 | 12.50 | - | - | - | - |
| 09/09/2011 | 12.43 | - | - | - | - |
| 09/08/2011 | 12.70 | - | - | - | - |
| 09/07/2011 | 12.80 | - | - | - | - |
| 09/06/2011 | 12.54 | - | - | - | - |
| 09/02/2011 | 12.49 | - | - | - | - |
| 09/01/2011 | 12.72 | - | - | - | - |
| 08/31/2011 | 12.88 | - | - | - | - |
| 08/30/2011 | 12.82 | - | - | - | - |
| 08/29/2011 | 12.67 | - | - | - | - |
| 08/26/2011 | 12.43 | - | - | - | - |
| 08/25/2011 | 12.19 | - | - | - | - |
| 08/24/2011 | 12.33 | - | - | - | - |
| 08/23/2011 | 12.19 | - | - | - | - |
| 08/22/2011 | 11.74 | - | - | - | - |
| 08/19/2011 | 11.76 | - | - | - | - |
| 08/18/2011 | 11.95 | - | - | - | - |
| 08/17/2011 | 12.68 | - | - | - | - |
| 08/16/2011 | 12.70 | - | - | - | - |
| 08/15/2011 | 12.88 | - | - | - | - |
| 08/12/2011 | 12.77 | - | - | - | - |
| 08/11/2011 | 12.62 | - | - | - | - |
| 08/10/2011 | 12.18 | - | - | - | - |
| 08/09/2011 | 12.54 | - | - | - | - |
| 08/08/2011 | 11.96 | - | - | - | - |
| 08/05/2011 | 12.75 | - | - | - | - |
| 08/04/2011 | 12.75 | - | - | - | - |
| 08/03/2011 | 13.40 | - | - | - | - |
| 08/02/2011 | 13.27 | - | - | - | - |
| 07/29/2011 | 13.67 | - | - | - | - |
| 07/28/2011 | 13.70 | - | - | - | - |
| 07/27/2011 | 13.68 | - | - | - | - |
| 07/26/2011 | 13.94 | - | - | - | - |
| 07/25/2011 | 13.96 | - | - | - | - |
| 07/22/2011 | 14.00 | - | - | - | - |
| 07/21/2011 | 13.94 | - | - | - | - |
| 07/20/2011 | 13.83 | - | - | - | - |
| 07/19/2011 | 13.88 | - | - | - | - |
| 07/18/2011 | 13.68 | - | - | - | - |
| 07/15/2011 | 13.73 | - | - | - | - |
| 07/14/2011 | 13.64 | - | - | - | - |
| 07/13/2011 | 13.74 | - | - | - | - |
| 07/12/2011 | 13.69 | - | - | - | - |
| 07/11/2011 | 13.80 | - | - | - | - |
| 07/08/2011 | 14.04 | - | - | - | - |
| 07/07/2011 | 14.07 | - | - | - | - |
| 07/06/2011 | 13.97 | - | - | - | - |
| 07/05/2011 | 13.92 | - | - | - | - |
| 07/04/2011 | 13.83 | - | - | - | - |
| 06/30/2011 | 13.63 | - | - | - | - |
| 06/29/2011 | 13.53 | - | - | - | - |
| 06/28/2011 | 13.43 | - | - | - | - |
| 06/27/2011 | 13.21 | - | - | - | - |
| 06/24/2011 | 13.09 | - | - | - | - |
| 06/23/2011 | 13.17 | - | - | - | - |
| 06/22/2011 | 13.09 | - | - | - | - |
| 06/21/2011 | 13.16 | - | - | - | - |
| 06/20/2011 | 12.97 | - | - | - | - |
| 06/17/2011 | 12.91 | - | - | - | - |
| 06/16/2011 | 12.91 | - | - | - | - |
| 06/15/2011 | 12.91 | - | - | - | - |
| 06/14/2011 | 13.07 | - | - | - | - |
| 06/13/2011 | 12.94 | - | - | - | - |
| 06/10/2011 | 13.00 | - | - | - | - |
| 06/09/2011 | 13.13 | - | - | - | - |
| 06/08/2011 | 13.08 | - | - | - | - |
| 06/07/2011 | 13.16 | - | - | - | - |
| 06/06/2011 | 13.24 | - | - | - | - |
| 06/03/2011 | 13.43 | - | - | - | - |
| 06/02/2011 | 13.57 | - | - | - | - |
| 06/01/2011 | 13.43 | - | - | - | - |
| 05/31/2011 | 13.73 | - | - | - | - |
| 05/30/2011 | 13.66 | - | - | - | - |
| 05/27/2011 | 13.66 | - | - | - | - |
| 05/26/2011 | 13.57 | - | - | - | - |
| 05/25/2011 | 13.48 | - | - | - | - |
| 05/24/2011 | 13.34 | - | - | - | - |
| 05/20/2011 | 13.52 | - | - | - | - |
| 05/19/2011 | 13.59 | - | - | - | - |
| 05/18/2011 | 13.53 | - | - | - | - |
| 05/17/2011 | 13.36 | - | - | - | - |
| 05/16/2011 | 13.39 | - | - | - | - |
| 05/13/2011 | 13.54 | - | - | - | - |
| 05/12/2011 | 13.68 | - | - | - | - |
| 05/11/2011 | 13.66 | - | - | - | - |
| 05/10/2011 | 13.89 | - | - | - | - |
| 05/09/2011 | 13.84 | - | - | - | - |
| 05/06/2011 | 13.79 | - | - | - | - |
| 05/05/2011 | 13.71 | - | - | - | - |
| 05/04/2011 | 13.71 | - | - | - | - |
| 05/03/2011 | 13.86 | - | - | - | - |
| 05/02/2011 | 14.04 | - | - | - | - |
| 04/29/2011 | 14.02 | - | - | - | - |
| 04/28/2011 | 13.97 | - | - | - | - |
| 04/27/2011 | 13.98 | - | - | - | - |
| 04/26/2011 | 13.93 | - | - | - | - |
| 04/25/2011 | 13.85 | - | - | - | - |
| 04/21/2011 | 13.85 | - | - | - | - |
| 04/20/2011 | 13.76 | - | - | - | - |
| 04/19/2011 | 13.60 | - | - | - | - |
| 04/18/2011 | 13.51 | - | - | - | - |
| 04/15/2011 | 13.60 | - | - | - | - |
| 04/14/2011 | 13.54 | - | - | - | - |
| 04/13/2011 | 13.59 | - | - | - | - |
| 04/12/2011 | 13.55 | - | - | - | - |
| 04/11/2011 | 13.65 | - | - | - | - |
| 04/08/2011 | 13.71 | - | - | - | - |
| 04/07/2011 | 13.80 | - | - | - | - |
| 04/06/2011 | 13.81 | - | - | - | - |
| 04/05/2011 | 13.91 | - | - | - | - |
| 04/04/2011 | 13.95 | - | - | - | - |
| 04/01/2011 | 13.91 | - | - | - | - |
| 03/31/2011 | 13.85 | - | - | - | - |
| 03/30/2011 | 13.84 | - | - | - | - |
| 03/29/2011 | 13.80 | - | - | - | - |
| 03/28/2011 | 13.69 | - | - | - | - |
| 03/25/2011 | 13.76 | - | - | - | - |
| 03/24/2011 | 13.62 | - | - | - | - |
| 03/23/2011 | 13.51 | - | - | - | - |
| 03/22/2011 | 13.39 | - | - | - | - |
| 03/21/2011 | 13.45 | - | - | - | - |
| 03/18/2011 | 13.30 | - | - | - | - |
| 03/17/2011 | 13.28 | - | - | - | - |
| 03/16/2011 | 13.16 | - | - | - | - |
| 03/15/2011 | 13.36 | - | - | - | - |
| 03/14/2011 | 13.39 | - | - | - | - |
| 03/11/2011 | 13.45 | - | - | - | - |
| 03/10/2011 | 13.38 | - | - | - | - |
| 03/09/2011 | 13.56 | - | - | - | - |
| 03/08/2011 | 13.65 | - | - | - | - |
| 03/07/2011 | 13.53 | - | - | - | - |
| 03/04/2011 | 13.69 | - | - | - | - |
| 03/03/2011 | 13.80 | - | - | - | - |
| 03/02/2011 | 13.51 | - | - | - | - |
| 03/01/2011 | 13.45 | - | - | - | - |
| 02/28/2011 | 13.68 | - | - | - | - |
| 02/25/2011 | 13.71 | - | - | - | - |
| 02/24/2011 | 13.55 | - | - | - | - |
| 02/23/2011 | 13.55 | - | - | - | - |
| 02/22/2011 | 13.69 | - | - | - | - |
| 02/18/2011 | 14.11 | - | - | - | - |
| 02/17/2011 | 14.16 | - | - | - | - |
| 02/16/2011 | 14.16 | - | - | - | - |
| 02/15/2011 | 14.14 | - | - | - | - |
| 02/14/2011 | 14.24 | - | - | - | - |
| 02/11/2011 | 14.18 | - | - | - | - |
| 02/10/2011 | 14.09 | - | - | - | - |
| 02/09/2011 | 14.04 | - | - | - | - |
| 02/08/2011 | 14.08 | - | - | - | - |
| 02/07/2011 | 13.95 | - | - | - | - |
| 02/04/2011 | 13.82 | - | - | - | - |
| 02/03/2011 | 13.81 | - | - | - | - |
| 02/02/2011 | 13.79 | - | - | - | - |
| 02/01/2011 | 13.82 | - | - | - | - |
| 01/31/2011 | 13.59 | - | - | - | - |
| 01/28/2011 | 13.44 | - | - | - | - |
| 01/27/2011 | 13.74 | - | - | - | - |
| 01/26/2011 | 13.67 | - | - | - | - |
| 01/25/2011 | 13.54 | - | - | - | - |
| 01/24/2011 | 13.56 | - | - | - | - |
| 01/21/2011 | 13.50 | - | - | - | - |
| 01/20/2011 | 13.52 | - | - | - | - |
| 01/19/2011 | 13.70 | - | - | - | - |
| 01/18/2011 | 13.95 | - | - | - | - |
| 01/17/2011 | 13.89 | - | - | - | - |
| 01/14/2011 | 13.95 | - | - | - | - |
| 01/13/2011 | 13.81 | - | - | - | - |
| 01/12/2011 | 13.82 | - | - | - | - |
| 01/11/2011 | 13.71 | - | - | - | - |
| 01/10/2011 | 13.67 | - | - | - | - |
| 01/07/2011 | 13.63 | - | - | - | - |
| 01/06/2011 | 13.63 | - | - | - | - |
| 01/05/2011 | 13.67 | - | - | - | - |
| 01/04/2011 | 13.57 | - | - | - | - |
| 12/31/2010 | 13.41 | - | - | - | - |
| 12/30/2010 | 13.44 | - | - | - | - |
| 12/29/2010 | 13.43 | - | - | - | - |
| 12/24/2010 | 13.45 | - | - | - | - |
| 12/23/2010 | 13.46 | - | - | - | - |
| 12/22/2010 | 13.53 | - | - | - | - |
| 12/21/2010 | 13.56 | - | - | - | - |
| 12/20/2010 | 13.40 | - | - | - | - |
| 12/17/2010 | 13.34 | - | 0.02 | - | 0.02 |
| 12/16/2010 | 13.31 | - | - | - | - |
| 12/15/2010 | 13.20 | - | - | - | - |
| 12/14/2010 | 13.31 | - | - | - | - |
| 12/13/2010 | 13.39 | - | - | - | - |
| 12/10/2010 | 13.40 | - | - | - | - |
| 12/09/2010 | 13.36 | - | - | - | - |
| 12/08/2010 | 13.33 | - | - | - | - |
| 12/07/2010 | 13.34 | - | - | - | - |
| 12/06/2010 | 13.33 | - | - | - | - |
| 12/03/2010 | 13.30 | - | - | - | - |
| 12/02/2010 | 13.25 | - | - | - | - |
| 12/01/2010 | 13.19 | - | - | - | - |
| 11/30/2010 | 12.97 | - | - | - | - |
| 11/29/2010 | 13.00 | - | - | - | - |
| 11/26/2010 | 13.02 | - | - | - | - |
| 11/25/2010 | 13.04 | - | - | - | - |
| 11/24/2010 | 13.04 | - | - | - | - |
| 11/23/2010 | 12.88 | - | - | - | - |
| 11/22/2010 | 13.05 | - | - | - | - |
| 11/19/2010 | 13.01 | - | - | - | - |
| 11/18/2010 | 12.98 | - | - | - | - |
| 11/17/2010 | 12.76 | - | - | - | - |
| 11/16/2010 | 12.73 | - | - | - | - |
| 11/15/2010 | 12.92 | - | - | - | - |
| 11/12/2010 | 12.94 | - | - | - | - |
| 11/11/2010 | 13.12 | - | - | - | - |
| 11/10/2010 | 13.17 | - | - | - | - |
| 11/09/2010 | 13.12 | - | - | - | - |
| 11/08/2010 | 13.21 | - | - | - | - |
| 11/05/2010 | 13.20 | - | - | - | - |
| 11/04/2010 | 13.15 | - | - | - | - |
| 11/03/2010 | 12.94 | - | - | - | - |
| 11/02/2010 | 12.90 | - | - | - | - |
| 11/01/2010 | 12.77 | - | - | - | - |
| 10/29/2010 | 12.79 | - | - | - | - |
| 10/28/2010 | 12.80 | - | - | - | - |
| 10/27/2010 | 12.81 | - | - | - | - |
| 10/26/2010 | 12.83 | - | - | - | - |
| 10/25/2010 | 12.81 | - | - | - | - |
| 10/22/2010 | 12.75 | - | - | - | - |
| 10/21/2010 | 12.65 | - | - | - | - |
| 10/20/2010 | 12.54 | - | - | - | - |
| 10/19/2010 | 12.46 | - | - | - | - |
| 10/18/2010 | 12.57 | - | - | - | - |
| 10/15/2010 | 12.48 | - | - | - | - |
| 10/14/2010 | 12.34 | - | - | - | - |
| 10/13/2010 | 12.39 | - | - | - | - |
| 10/12/2010 | 12.34 | - | - | - | - |
| 10/08/2010 | 12.30 | - | - | - | - |
| 10/07/2010 | 12.20 | - | - | - | - |
| 10/06/2010 | 12.17 | - | - | - | - |
| 10/05/2010 | 12.24 | - | - | - | - |
| 10/04/2010 | 11.97 | - | - | - | - |
| 10/01/2010 | 12.04 | - | - | - | - |
| 09/30/2010 | 12.08 | - | - | - | - |
| 09/29/2010 | 12.16 | - | - | - | - |
| 09/28/2010 | 12.16 | - | - | - | - |
| 09/27/2010 | 12.16 | - | - | - | - |
| 09/24/2010 | 12.22 | - | - | - | - |
| 09/23/2010 | 11.98 | - | - | - | - |
| 09/22/2010 | 12.06 | - | - | - | - |
| 09/21/2010 | 12.08 | - | - | - | - |
| 09/20/2010 | 12.12 | - | - | - | - |
| 09/17/2010 | 11.94 | - | - | - | - |
| 09/16/2010 | 11.88 | - | - | - | - |
| 09/15/2010 | 11.86 | - | - | - | - |
| 09/14/2010 | 11.86 | - | - | - | - |
| 09/13/2010 | 11.86 | - | - | - | - |
| 09/10/2010 | 11.73 | - | - | - | - |
| 09/09/2010 | 11.65 | - | - | - | - |
| 09/08/2010 | 11.65 | - | - | - | - |
| 09/07/2010 | 11.56 | - | - | - | - |
| 09/03/2010 | 11.67 | - | - | - | - |
| 09/02/2010 | 11.56 | - | - | - | - |
| 09/01/2010 | 11.43 | - | - | - | - |
| 08/31/2010 | 11.12 | - | - | - | - |
| 08/30/2010 | 11.08 | - | - | - | - |
| 08/27/2010 | 11.23 | - | - | - | - |
| 08/26/2010 | 11.05 | - | - | - | - |
| 08/25/2010 | 11.14 | - | - | - | - |
| 08/24/2010 | 11.11 | - | - | - | - |
| 08/23/2010 | 11.30 | - | - | - | - |
| 08/20/2010 | 11.41 | - | - | - | - |
| 08/19/2010 | 11.39 | - | - | - | - |
| 08/18/2010 | 11.55 | - | - | - | - |
| 08/17/2010 | 11.58 | - | - | - | - |
| 08/16/2010 | 11.50 | - | - | - | - |
| 08/13/2010 | 11.48 | - | - | - | - |
| 08/12/2010 | 11.53 | - | - | - | - |
| 08/11/2010 | 11.60 | - | - | - | - |
| 08/10/2010 | 11.90 | - | - | - | - |
| 08/09/2010 | 11.94 | - | - | - | - |
| 08/06/2010 | 11.86 | - | - | - | - |
| 08/05/2010 | 11.83 | - | - | - | - |
| 08/04/2010 | 11.82 | - | - | - | - |
| 08/03/2010 | 11.72 | - | - | - | - |
| 07/30/2010 | 11.56 | - | - | - | - |
| 07/29/2010 | 11.59 | - | - | - | - |
| 07/28/2010 | 11.63 | - | - | - | - |
| 07/27/2010 | 11.70 | - | - | - | - |
| 07/26/2010 | 11.70 | - | - | - | - |
| 07/23/2010 | 11.61 | - | - | - | - |
| 07/22/2010 | 11.49 | - | - | - | - |
| 07/21/2010 | 11.26 | - | - | - | - |
| 07/20/2010 | 11.32 | - | - | - | - |
| 07/19/2010 | 11.21 | - | - | - | - |
| 07/16/2010 | 11.22 | - | - | - | - |
| 07/15/2010 | 11.50 | - | - | - | - |
| 07/14/2010 | 11.46 | - | - | - | - |
| 07/13/2010 | 11.43 | - | - | - | - |
| 07/12/2010 | 11.25 | - | - | - | - |
| 07/09/2010 | 11.26 | - | - | - | - |
| 07/08/2010 | 11.19 | - | - | - | - |
| 07/07/2010 | 11.11 | - | - | - | - |
| 07/06/2010 | 10.74 | - | - | - | - |
| 07/05/2010 | 10.73 | - | - | - | - |
| 07/02/2010 | 10.72 | - | - | - | - |
| 06/30/2010 | 10.82 | - | - | - | - |
| 06/29/2010 | 10.94 | - | - | - | - |
| 06/28/2010 | 11.30 | - | - | - | - |
| 06/25/2010 | 11.40 | - | - | - | - |
| 06/24/2010 | 11.32 | - | - | - | - |
| 06/23/2010 | 11.50 | - | - | - | - |
| 06/22/2010 | 11.47 | - | - | - | - |
| 06/21/2010 | 11.63 | - | - | - | - |
| 06/18/2010 | 11.64 | - | - | - | - |
| 06/17/2010 | 11.60 | - | - | - | - |
| 06/16/2010 | 11.58 | - | - | - | - |
| 06/15/2010 | 11.58 | - | - | - | - |
| 06/14/2010 | 11.32 | - | - | - | - |
| 06/11/2010 | 11.40 | - | - | - | - |
| 06/10/2010 | 11.32 | - | - | - | - |
| 06/09/2010 | 11.00 | - | - | - | - |
| 06/08/2010 | 11.11 | - | - | - | - |
| 06/07/2010 | 11.02 | - | - | - | - |
| 06/04/2010 | 11.26 | - | - | - | - |
| 06/03/2010 | 11.59 | - | - | - | - |
| 06/02/2010 | 11.59 | - | - | - | - |
| 06/01/2010 | 11.35 | - | - | - | - |
| 05/31/2010 | 11.49 | - | - | - | - |
| 05/28/2010 | 11.50 | - | - | - | - |
| 05/27/2010 | 11.66 | - | - | - | - |
| 05/26/2010 | 11.28 | - | - | - | - |
| 05/25/2010 | 11.36 | - | - | - | - |
| 05/21/2010 | 11.39 | - | - | - | - |
| 05/20/2010 | 11.13 | - | - | - | - |
| 05/19/2010 | 11.49 | - | - | - | - |
| 05/18/2010 | 11.56 | - | - | - | - |
| 05/17/2010 | 11.75 | - | - | - | - |
| 05/14/2010 | 11.78 | - | - | - | - |
| 05/13/2010 | 12.04 | - | - | - | - |
| 05/12/2010 | 12.19 | - | - | - | - |
| 05/11/2010 | 11.97 | - | - | - | - |
| 05/10/2010 | 12.05 | - | - | - | - |
| 05/07/2010 | 11.51 | - | - | - | - |
| 05/06/2010 | 11.79 | - | - | - | - |
| 05/05/2010 | 12.14 | - | - | - | - |
| 05/04/2010 | 12.25 | - | - | - | - |
| 05/03/2010 | 12.57 | - | - | - | - |
| 04/30/2010 | 12.39 | - | - | - | - |
| 04/29/2010 | 12.65 | - | - | - | - |
| 04/28/2010 | 12.44 | - | - | - | - |
| 04/27/2010 | 12.39 | - | - | - | - |
| 04/26/2010 | 12.64 | - | - | - | - |
| 04/23/2010 | 12.69 | - | - | - | - |
| 04/22/2010 | 12.59 | - | - | - | - |
| 04/21/2010 | 12.50 | - | - | - | - |
| 04/20/2010 | 12.52 | - | - | - | - |
| 04/19/2010 | 12.51 | - | - | - | - |
| 04/16/2010 | 12.52 | - | - | - | - |
| 04/15/2010 | 12.77 | - | - | - | - |
| 04/14/2010 | 12.71 | - | - | - | - |
| 04/13/2010 | 12.54 | - | - | - | - |
| 04/12/2010 | 12.55 | - | - | - | - |
| 04/09/2010 | 12.55 | - | - | - | - |
| 04/08/2010 | 12.48 | - | - | - | - |
| 04/07/2010 | 12.40 | - | - | - | - |
| 04/06/2010 | 12.46 | - | - | - | - |
| 04/05/2010 | 12.44 | - | - | - | - |
| 04/01/2010 | 12.38 | - | - | - | - |
| 03/31/2010 | 12.32 | - | - | - | - |
| 03/30/2010 | 12.35 | - | - | - | - |
| 03/29/2010 | 12.35 | - | - | - | - |
| 03/26/2010 | 12.30 | - | - | - | - |
| 03/25/2010 | 12.26 | - | - | - | - |
| 03/24/2010 | 12.28 | - | - | - | - |
| 03/23/2010 | 12.27 | - | - | - | - |
| 03/22/2010 | 12.21 | - | - | - | - |
| 03/19/2010 | 12.12 | - | - | - | - |
| 03/18/2010 | 12.20 | - | - | - | - |
| 03/17/2010 | 12.25 | - | - | - | - |
| 03/16/2010 | 12.25 | - | - | - | - |
| 03/15/2010 | 12.22 | - | - | - | - |
| 03/12/2010 | 12.23 | - | - | - | - |
| 03/11/2010 | 12.23 | - | - | - | - |
| 03/10/2010 | 12.17 | - | - | - | - |
| 03/09/2010 | 12.08 | - | - | - | - |
| 03/08/2010 | 12.07 | - | - | - | - |
| 03/05/2010 | 12.05 | - | - | - | - |
| 03/04/2010 | 11.86 | - | - | - | - |
| 03/03/2010 | 11.82 | - | - | - | - |
| 03/02/2010 | 11.82 | - | - | - | - |
| 03/01/2010 | 11.79 | - | - | - | - |
| 02/26/2010 | 11.70 | - | - | - | - |
| 02/25/2010 | 11.68 | - | - | - | - |
| 02/24/2010 | 11.70 | - | - | - | - |
| 02/23/2010 | 11.66 | - | - | - | - |
| 02/22/2010 | 11.74 | - | - | - | - |
| 02/19/2010 | 11.73 | - | - | - | - |
| 02/18/2010 | 11.72 | - | - | - | - |
| 02/17/2010 | 11.64 | - | - | - | - |
| 02/16/2010 | 11.60 | - | - | - | - |
| 02/12/2010 | 11.47 | - | - | - | - |
| 02/11/2010 | 11.51 | 0.02 | - | - | 0.02 |
| 02/10/2010 | 11.43 | - | - | - | - |
| 02/09/2010 | 11.43 | - | - | - | - |
| 02/08/2010 | 11.29 | - | - | - | - |
| 02/05/2010 | 11.39 | - | - | - | - |
| 02/04/2010 | 11.35 | - | - | - | - |
| 02/03/2010 | 11.70 | - | - | - | - |
| 02/02/2010 | 11.69 | - | - | - | - |
| 02/01/2010 | 11.64 | - | - | - | - |
| 01/29/2010 | 11.43 | - | - | - | - |
| 01/28/2010 | 11.56 | - | - | - | - |
| 01/27/2010 | 11.79 | - | - | - | - |
| 01/26/2010 | 11.68 | - | - | - | - |
| 01/25/2010 | 11.73 | - | - | - | - |
| 01/22/2010 | 11.69 | - | - | - | - |
| 01/21/2010 | 11.97 | - | - | - | - |
| 01/20/2010 | 12.16 | - | - | - | - |
| 01/19/2010 | 12.20 | - | - | - | - |
| 01/18/2010 | 12.04 | - | - | - | - |
| 01/15/2010 | 12.07 | - | - | - | - |
| 01/14/2010 | 12.15 | - | - | - | - |
| 01/13/2010 | 12.16 | - | - | - | - |
| 01/12/2010 | 12.08 | - | - | - | - |
| 01/11/2010 | 12.18 | - | - | - | - |
| 01/08/2010 | 12.21 | - | - | - | - |
| 01/07/2010 | 12.18 | - | - | - | - |
| 01/06/2010 | 12.16 | - | - | - | - |
| 01/05/2010 | 12.18 | - | - | - | - |
| 01/04/2010 | 12.11 | - | - | - | - |
| 12/31/2009 | 11.93 | - | - | - | - |
| 12/30/2009 | 12.06 | - | - | - | - |
| 12/29/2009 | 11.99 | - | - | - | - |
| 12/24/2009 | 12.01 | - | - | - | - |
| 12/23/2009 | 11.93 | - | - | - | - |
| 12/22/2009 | 11.90 | - | - | - | - |
| 12/21/2009 | 11.89 | - | - | - | - |
| 12/18/2009 | 11.80 | - | 0.09 | - | 0.09 |
| 12/17/2009 | 11.86 | - | - | - | - |
| 12/16/2009 | 11.98 | - | - | - | - |
| 12/15/2009 | 11.94 | - | - | - | - |
| 12/14/2009 | 12.00 | - | - | - | - |
| 12/11/2009 | 11.88 | - | - | - | - |
| 12/10/2009 | 11.85 | - | - | - | - |
| 12/09/2009 | 11.82 | - | - | - | - |
| 12/08/2009 | 11.79 | - | - | - | - |
| 12/07/2009 | 11.86 | - | - | - | - |
| 12/04/2009 | 11.96 | - | - | - | - |
| 12/03/2009 | 11.93 | - | - | - | - |
| 12/02/2009 | 12.07 | - | - | - | - |
| 12/01/2009 | 12.05 | - | - | - | - |
| 11/30/2009 | 11.98 | - | - | - | - |
| 11/27/2009 | 11.91 | - | - | - | - |
| 11/26/2009 | 11.92 | - | - | - | - |
| 11/25/2009 | 12.07 | - | - | - | - |
| 11/24/2009 | 12.06 | - | - | - | - |
| 11/23/2009 | 12.08 | - | - | - | - |
| 11/20/2009 | 12.00 | - | - | - | - |
| 11/19/2009 | 11.99 | - | - | - | - |
| 11/18/2009 | 12.11 | - | - | - | - |
| 11/17/2009 | 12.14 | - | - | - | - |
| 11/16/2009 | 12.08 | - | - | - | - |
| 11/13/2009 | 11.98 | - | - | - | - |
| 11/12/2009 | 11.95 | - | - | - | - |
| 11/11/2009 | 11.96 | - | - | - | - |
| 11/10/2009 | 11.90 | - | - | - | - |
| 11/09/2009 | 11.93 | - | - | - | - |
| 11/06/2009 | 11.73 | - | - | - | - |
| 11/05/2009 | 11.64 | - | - | - | - |
| 11/04/2009 | 11.38 | - | - | - | - |
| 11/03/2009 | 11.36 | - | - | - | - |
| 11/02/2009 | 11.32 | - | - | - | - |
| 10/30/2009 | 11.27 | - | - | - | - |
| 10/29/2009 | 11.57 | - | - | - | - |
| 10/28/2009 | 11.44 | - | - | - | - |
| 10/27/2009 | 11.56 | - | - | - | - |
| 10/26/2009 | 11.68 | - | - | - | - |
| 10/23/2009 | 11.75 | - | - | - | - |
| 10/22/2009 | 11.85 | - | - | - | - |
| 10/21/2009 | 11.74 | - | - | - | - |
| 10/20/2009 | 11.86 | - | - | - | - |
| 10/19/2009 | 11.82 | - | - | - | - |
| 10/16/2009 | 11.73 | - | - | - | - |
| 10/15/2009 | 11.83 | - | - | - | - |
| 10/14/2009 | 11.78 | - | - | - | - |
| 10/13/2009 | 11.57 | - | - | - | - |
| 10/09/2009 | 11.59 | - | - | - | - |
| 10/08/2009 | 11.57 | - | - | - | - |
| 10/07/2009 | 11.52 | - | - | - | - |
| 10/06/2009 | 11.40 | - | - | - | - |
| 10/05/2009 | 11.27 | - | - | - | - |
| 10/02/2009 | 11.10 | - | - | - | - |
| 10/01/2009 | 11.14 | - | - | - | - |
| 09/30/2009 | 11.42 | - | - | - | - |
| 09/29/2009 | 11.50 | - | - | - | - |
| 09/28/2009 | 11.53 | - | - | - | - |
| 09/25/2009 | 11.35 | - | - | - | - |
| 09/24/2009 | 11.42 | - | - | - | - |
| 09/23/2009 | 11.48 | - | - | - | - |
| 09/22/2009 | 11.60 | - | - | - | - |
| 09/21/2009 | 11.49 | - | - | - | - |
| 09/18/2009 | 11.57 | - | - | - | - |
| 09/17/2009 | 11.55 | - | - | - | - |
| 09/16/2009 | 11.56 | - | - | - | - |
| 09/15/2009 | 11.41 | - | - | - | - |
| 09/14/2009 | 11.35 | - | - | - | - |
| 09/11/2009 | 11.25 | - | - | - | - |
| 09/10/2009 | 11.27 | - | - | - | - |
| 09/09/2009 | 11.15 | - | - | - | - |
| 09/08/2009 | 11.07 | - | - | - | - |
| 09/04/2009 | 10.98 | - | - | - | - |
| 09/03/2009 | 10.87 | - | - | - | - |
| 09/02/2009 | 10.73 | - | - | - | - |
| 09/01/2009 | 10.76 | - | - | - | - |
| 08/31/2009 | 11.01 | - | - | - | - |
| 08/28/2009 | 11.11 | - | - | - | - |
| 08/27/2009 | 11.10 | - | - | - | - |
| 08/26/2009 | 11.11 | - | - | - | - |
| 08/25/2009 | 11.10 | - | - | - | - |
| 08/24/2009 | 11.09 | - | - | - | - |
| 08/21/2009 | 11.16 | - | - | - | - |
| 08/20/2009 | 11.01 | - | - | - | - |
| 08/19/2009 | 10.88 | - | - | - | - |
| 08/18/2009 | 10.87 | - | - | - | - |
| 08/17/2009 | 10.74 | - | - | - | - |
| 08/14/2009 | 11.09 | - | - | - | - |
| 08/13/2009 | 11.21 | - | - | - | - |
| 08/12/2009 | 11.04 | - | - | - | - |
| 08/11/2009 | 10.99 | - | - | - | - |
| 08/10/2009 | 11.09 | - | - | - | - |
| 08/07/2009 | 11.15 | - | - | - | - |
| 08/06/2009 | 11.02 | - | - | - | - |
| 08/05/2009 | 11.07 | - | - | - | - |
| 08/04/2009 | 11.07 | - | - | - | - |
| 07/31/2009 | 10.84 | - | - | - | - |
| 07/30/2009 | 10.86 | - | - | - | - |
| 07/29/2009 | 10.73 | - | - | - | - |
| 07/28/2009 | 10.76 | - | - | - | - |
| 07/27/2009 | 10.82 | - | - | - | - |
| 07/24/2009 | 10.84 | - | - | - | - |
| 07/23/2009 | 10.81 | - | - | - | - |
| 07/22/2009 | 10.59 | - | - | - | - |
| 07/21/2009 | 10.59 | - | - | - | - |
| 07/20/2009 | 10.57 | - | - | - | - |
| 07/17/2009 | 10.46 | - | - | - | - |
| 07/16/2009 | 10.42 | - | - | - | - |
| 07/15/2009 | 10.34 | - | - | - | - |
| 07/14/2009 | 10.22 | - | - | - | - |
| 07/13/2009 | 10.25 | - | - | - | - |
| 07/10/2009 | 10.11 | - | - | - | - |
| 07/09/2009 | 10.13 | - | - | - | - |
| 07/08/2009 | 10.08 | - | - | - | - |
| 07/07/2009 | 10.07 | - | - | - | - |
| 07/06/2009 | 10.23 | - | - | - | - |
| 07/03/2009 | 10.22 | - | - | - | - |
| 07/02/2009 | 10.23 | - | - | - | - |
| 06/30/2009 | 10.47 | - | - | - | - |
| 06/29/2009 | 10.54 | - | - | - | - |
| 06/26/2009 | 10.46 | - | - | - | - |
| 06/25/2009 | 10.43 | - | - | - | - |
| 06/24/2009 | 10.24 | - | - | - | - |
| 06/23/2009 | 10.20 | - | - | - | - |
| 06/22/2009 | 10.15 | - | - | - | - |
| 06/19/2009 | 10.45 | - | - | - | - |
| 06/18/2009 | 10.37 | - | - | - | - |
| 06/17/2009 | 10.28 | - | - | - | - |
| 06/16/2009 | 10.36 | - | - | - | - |
| 06/15/2009 | 10.45 | - | - | - | - |
| 06/12/2009 | 10.61 | - | - | - | - |
| 06/11/2009 | 10.58 | - | - | - | - |
| 06/10/2009 | 10.60 | - | - | - | - |
| 06/09/2009 | 10.63 | - | - | - | - |
| 06/08/2009 | 10.63 | - | - | - | - |
| 06/05/2009 | 10.73 | - | - | - | - |
| 06/04/2009 | 10.67 | - | - | - | - |
| 06/03/2009 | 10.70 | - | - | - | - |
| 06/02/2009 | 10.71 | - | - | - | - |
| 06/01/2009 | 10.73 | - | - | - | - |
| 05/29/2009 | 10.68 | - | - | - | - |
| 05/28/2009 | 10.64 | - | - | - | - |
| 05/27/2009 | 10.58 | - | - | - | - |
| 05/26/2009 | 10.67 | - | - | - | - |
| 05/25/2009 | 10.56 | - | - | - | - |
| 05/22/2009 | 10.55 | - | - | - | - |
| 05/21/2009 | 10.60 | - | - | - | - |
| 05/20/2009 | 10.71 | - | - | - | - |
| 05/19/2009 | 10.74 | - | - | - | - |
| 05/15/2009 | 10.54 | - | - | - | - |
| 05/14/2009 | 10.59 | - | - | - | - |
| 05/13/2009 | 10.50 | - | - | - | - |
| 05/12/2009 | 10.76 | - | - | - | - |
| 05/11/2009 | 10.85 | - | - | - | - |
| 05/08/2009 | 10.98 | - | - | - | - |
| 05/07/2009 | 10.77 | - | - | - | - |
| 05/06/2009 | 10.97 | - | - | - | - |
| 05/05/2009 | 10.88 | - | - | - | - |
| 05/04/2009 | 10.88 | - | - | - | - |
| 05/01/2009 | 10.51 | - | - | - | - |
| 04/30/2009 | 10.52 | - | - | - | - |
| 04/29/2009 | 10.56 | - | - | - | - |
| 04/28/2009 | 10.37 | - | - | - | - |
| 04/27/2009 | 10.36 | - | - | - | - |
| 04/24/2009 | 10.44 | - | - | - | - |
| 04/23/2009 | 10.38 | - | - | - | - |
| 04/22/2009 | 10.27 | - | - | - | - |
| 04/21/2009 | 10.35 | - | - | - | - |
| 04/20/2009 | 10.06 | - | - | - | - |
| 04/17/2009 | 10.42 | - | - | - | - |
| 04/16/2009 | 10.35 | - | - | - | - |
| 04/15/2009 | 10.22 | - | - | - | - |
| 04/14/2009 | 10.21 | - | - | - | - |
| 04/13/2009 | 10.45 | - | - | - | - |
| 04/09/2009 | 10.42 | - | - | - | - |
| 04/08/2009 | 10.13 | - | - | - | - |
| 04/07/2009 | 10.00 | - | - | - | - |
| 04/06/2009 | 10.24 | - | - | - | - |
| 04/03/2009 | 10.29 | - | - | - | - |
| 04/02/2009 | 10.18 | - | - | - | - |
| 04/01/2009 | 9.95 | - | - | - | - |
| 03/31/2009 | 9.88 | - | - | - | - |
| 03/30/2009 | 9.76 | - | - | - | - |
| 03/27/2009 | 9.96 | - | - | - | - |
| 03/26/2009 | 10.12 | - | - | - | - |
| 03/25/2009 | 9.90 | - | - | - | - |
| 03/24/2009 | 9.81 | - | - | - | - |
| 03/23/2009 | 9.95 | - | - | - | - |
| 03/20/2009 | 9.50 | - | - | - | - |
| 03/19/2009 | 9.62 | - | - | - | - |
| 03/18/2009 | 9.74 | - | - | - | - |
| 03/17/2009 | 9.71 | - | - | - | - |
| 03/16/2009 | 9.44 | - | - | - | - |
| 03/13/2009 | 9.45 | - | - | - | - |
| 03/12/2009 | 9.44 | - | - | - | - |
| 03/11/2009 | 9.17 | - | - | - | - |
| 03/10/2009 | 9.15 | - | - | - | - |
| 03/09/2009 | 8.84 | - | - | - | - |
| 03/06/2009 | 8.88 | - | - | - | - |
| 03/05/2009 | 8.87 | - | - | - | - |
| 03/04/2009 | 9.14 | - | - | - | - |
| 03/03/2009 | 9.03 | - | - | - | - |
| 03/02/2009 | 9.05 | - | - | - | - |
| 02/27/2009 | 9.37 | - | - | - | - |
| 02/26/2009 | 9.46 | - | - | - | - |
| 02/25/2009 | 9.56 | - | - | - | - |
| 02/24/2009 | 9.68 | - | - | - | - |
| 02/23/2009 | 9.45 | - | - | - | - |
| 02/20/2009 | 9.75 | - | - | - | - |
| 02/19/2009 | 9.77 | - | - | - | - |
| 02/18/2009 | 9.82 | - | - | - | - |
| 02/17/2009 | 9.71 | - | - | - | - |
| 02/13/2009 | 9.97 | - | - | - | - |
| 02/12/2009 | 10.10 | - | - | - | - |
| 02/11/2009 | 10.05 | - | - | - | - |
| 02/10/2009 | 10.03 | - | - | - | - |
| 02/09/2009 | 10.39 | - | - | - | - |
| 02/06/2009 | 10.39 | - | - | - | - |
| 02/05/2009 | 10.20 | - | - | - | - |
| 02/04/2009 | 9.94 | - | - | - | - |
| 02/03/2009 | 9.97 | - | - | - | - |
| 02/02/2009 | 9.90 | - | - | - | - |
| 01/30/2009 | 9.87 | - | - | - | - |
| 01/29/2009 | 9.97 | - | - | - | - |
| 01/28/2009 | 10.15 | - | - | - | - |
| 01/27/2009 | 9.88 | - | - | - | - |
| 01/26/2009 | 9.85 | - | - | - | - |
| 01/23/2009 | 9.86 | - | - | - | - |
| 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 2025 Fund Commentary
Market Commentary
U.S. equities rose over the second quarter of 2025, despite falling sharply after the U.S. administration’s tariff announcements in early April. Equities rebounded because of a 90-day tariff pause, strong corporate earnings, easing inflation and growing optimism around potential interest-rate cuts.
Many publicly traded U.S. companies reported better-than-expected results, reinforcing investor confidence in corporate profitability. Major technology firms, such as NVIDIA Corp. and Meta Platforms Inc., posted strong earnings and positive outlooks.
Data related to consumer sentiment and employment was mixed. The Conference Board Consumer Confidence Index, based on consumers’ short-term outlook on income, business and labour conditions, fell in June. The U.S. unemployment rate held steady at 4.2% in April and May, but businesses delayed hiring and investment due to tariff uncertainty. As a result, the U.S. labour market remained resilient but appeared to be cooling.
The U.S. Federal Reserve Board (Fed) kept the federal funds rate unchanged as it monitored the impact of tariffs. Some Fed officials acknowledged that tariff-induced costs were contributing to higher inflation, but many viewed this as temporary rather than a long-term trend.
Performance
The Fund’s relative exposure to Microsoft Corp., NVIDIA and Netflix Inc. was positive for performance. Microsoft posted better-than-expected earnings because of the rapid adoption of its tools powered by artificial intelligence (AI). NVIDIA reported strong earnings, recording record data-centre revenue, because of demand for AI infrastructure. Netflix benefited from investor enthusiasm around its content slate and reduced competitive pressure.
Relative exposure to Apple Inc., The Goldman Sachs Group Inc. was negative for performance. Apple faced strategic and regulatory challenges that weighed on investor sentiment, including a lack of clarity around its AI strategy. Goldman Sachs was affected by U.S. tariffs, as it has exposure to capital markets and investment banking activity.
At the sector level, stock selection in industrials and communication services was positive for the Fund’s performance. Overweight exposure to communication services and underweight exposure to health care were also positive. Stock selection in and overweight exposure to financials and materials was negative for performance, as was underweight exposure to information technology.
Portfolio Activity
The sub-advisor added Danaher Corp. to the Fund based on its leadership in life sciences and diagnostics. The sub-advisor believes the company’s diversified portfolio of essential tools and instruments offers durability through economic cycles. The Progressive Corp. was added because of its strategic investments in technology and marketing, which are driving improvements in its claims process and customer engagement. Booking Holdings Inc. was added to gain exposure to the travel recovery trend, supported by the ongoing shift to digital and mobile-first travel planning.
Holdings in TKO Group Holdings Inc., NVIDIA and JPMorgan Chase & Co. were increased. The sub-advisor believes TKO Group should benefit from the global demand for live combat sports, coupled with growing media rights opportunities and sponsorships. NVIDIA is expected to benefit from rising demand for its products in the build-out of global AI infrastructure. JPMorgan should benefit from an improving economic outlook and resilient U.S. consumer environment, in the sub-advisor’s view.
Alphabet Inc. was sold because of growing concerns around competitive intensity in search engines. Goldman Sachs was sold amid uncertainty stemming from recent tariff announcements under the U.S. administration. Starbucks Corp. was sold because of concerns around its international growth trajectory and rising geopolitical risk.
Amazon.com Inc. was reduced as the sub-advisor believes higher investments in Amazon Web Services infrastructure and retail logistics could put pressure on near-term profit growth. A holding in Apple was trimmed because of increased competition in China and a slower iPhone upgrade cycle.
Outlook
The sub-advisor maintains a cautiously optimistic outlook based on the shifting geopolitical landscape. In late June, there were reports suggesting the U.S. and China had agreed to a framework for a trade deal. If confirmed, the sub-advisor believes clearer trade agreements could boost investor confidence.
While the U.S. labour market remains resilient, it has shown signs of slowing, in the sub-advisor’s view. The sub-advisor believes that if the labour market continues to cool, the Fed may cut interest rates in the near term.
Disclaimer
The commentaries on the company specific information and purchases and sales were provided by the fund manager. Canada Life Investment Management Ltd. will not be liable for any loss, or damages whatsoever, whether directly or indirectly incurred, arising out of the use or misuse of errors or omissions in any information contained in this commentary. The data provided in this commentary is for information purposes only and, except where otherwise indicated, is current as of June 30, 2025.
The views expressed in this commentary are those of fund manager as at the date of publication and are subject to change without notice. This commentary is presented only as a general source of information and is not intended as a solicitation to buy or sell specific investments, nor is it intended to provide tax or legal advice. Prospective investors should review the offering documents relating to any investment carefully before making an investment decision and should ask their Advisor for advice based on their specific circumstances.
The content of this commentary (including facts, views, opinions, recommendations, descriptions of or references to, products or securities) is not to be used or construed as investment advice, as an offer to sell or the solicitation of an offer to buy, or an endorsement, recommendation or sponsorship of any entity or security cited. Although we endeavour to ensure its accuracy and completeness, we assume no responsibility for any reliance upon it.
This document may contain forward-looking information which reflect our or third-party current expectations or forecasts of future events. Forward-looking information is inherently subject to, among other things, risks, uncertainties and assumptions that could cause actual results to differ materially from those expressed herein. These risks, uncertainties and assumptions include, without limitation, general economic, political and market factors, interest and foreign exchange rates, the volatility of equity and capital markets, business competition, technological change, changes in government regulations, changes in tax laws, unexpected judicial or regulatory proceedings and catastrophic events. Please consider these and other factors carefully and not place undue reliance on forward-looking information. The forward-looking information contained herein is current only as of June 30, 2025. There should be no expectation that such information will in all circumstances be updated, supplemented or revised whether as a result of new information, changing circumstances, future events or otherwise.
There can be no assurance that the Fund’s return or volatility targets will be met, or met over any particular time horizon. Targeted returns and volatility should be evaluated over the time period indicated and not over shorter periods. Targeted returns are not actual performance and should not be relied upon as an indication of actual or future performance.
Commissions, trailing commissions, management fees and expenses all may be associated with mutual fund investments. Please read the prospectus before investing. Mutual funds are not guaranteed, their values change frequently, and past performance may not be repeated.
Counsel Portfolios are managed by Canada Life Investment Management Ltd. Counsel Portfolios are distributed by Quadrus Investment Services Ltd., IPC Investment Corporation, and IPC Securities Corporation, and may also be available through other authorized dealers in Canada.
