Price · as of 2026-09-04
$93.58
Market cap 3.26B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 6, 2014 – Oct 10, 2014 | $11.83 | $12.25 | $11.20 | $11.72 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $11.75 | $12.24 | $11.58 | $11.80 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $11.72 | $12.94 | $11.70 | $12.59 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $12.46 | $12.68 | $12.09 | $12.65 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $12.62 | $13.33 | $11.83 | $13.24 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $13.22 | $13.77 | $12.78 | $13.16 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $13.26 | $13.77 | $12.47 | $13.06 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $12.97 | $13.38 | $12.84 | $13.10 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $12.97 | $13.52 | $12.91 | $13.34 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $13.33 | $13.92 | $13.22 | $13.41 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $13.38 | $14.31 | $13.15 | $14.09 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $14.16 | $14.16 | $13.41 | $13.73 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $13.70 | $14.05 | $13.37 | $13.62 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $13.52 | $13.61 | $12.72 | $13.01 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $12.96 | $13.78 | $12.76 | $13.32 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $13.34 | $13.94 | $12.98 | $13.23 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $13.20 | $13.30 | $12.62 | $12.81 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $12.87 | $13.84 | $12.73 | $13.52 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $13.44 | $14.09 | $13.16 | $13.96 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $14.01 | $14.73 | $14.01 | $14.53 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $14.50 | $15.62 | $14.22 | $15.17 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $15.54 | $15.64 | $14.65 | $14.84 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $14.91 | $15.04 | $14.27 | $14.51 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $14.63 | $16.13 | $14.30 | $15.94 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $15.92 | $16.12 | $15.02 | $15.18 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $15.24 | $16.13 | $15.21 | $15.79 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $15.66 | $16.35 | $15.61 | $15.80 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $15.87 | $16.42 | $15.59 | $15.85 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $15.93 | $16.58 | $15.85 | $16.45 | 0 |
| Apr 27, 2015 – May 1, 2015 | $16.45 | $16.89 | $16.22 | $16.49 | 0 |
| May 4, 2015 – May 8, 2015 | $16.46 | $17.02 | $16.30 | $16.63 | 0 |
| May 11, 2015 – May 15, 2015 | $16.59 | $16.95 | $15.89 | $16.32 | 0 |
| May 18, 2015 – May 22, 2015 | $16.33 | $16.87 | $16.29 | $16.58 | 0 |
| May 25, 2015 – May 29, 2015 | $16.49 | $16.69 | $16.25 | $16.53 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $16.57 | $16.99 | $16.22 | $16.42 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $16.40 | $16.54 | $15.17 | $15.78 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $14.11 | $15.92 | $14.11 | $15.63 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $15.63 | $15.81 | $14.93 | $15.25 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $15.09 | $15.45 | $14.83 | $15.08 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $14.94 | $15.09 | $14.41 | $15.00 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $15.11 | $15.40 | $14.95 | $15.02 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $15.00 | $15.29 | $14.65 | $14.70 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $14.53 | $15.34 | $14.49 | $15.06 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $15.03 | $15.34 | $14.45 | $15.04 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $15.11 | $15.53 | $14.55 | $15.01 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $15.00 | $15.24 | $14.24 | $14.52 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $13.50 | $14.43 | $12.93 | $13.94 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $13.85 | $14.23 | $13.64 | $13.85 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $14.07 | $14.42 | $13.68 | $13.96 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $13.98 | $14.28 | $13.65 | $13.74 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $13.88 | $13.89 | $12.65 | $12.68 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $12.63 | $13.44 | $12.31 | $12.77 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $12.90 | $13.14 | $12.71 | $12.78 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $12.60 | $13.15 | $12.34 | $12.90 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $12.83 | $13.32 | $12.34 | $13.19 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $13.15 | $13.62 | $12.75 | $13.00 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $13.01 | $14.59 | $13.01 | $14.48 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $14.34 | $14.48 | $13.62 | $13.71 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $13.68 | $13.92 | $13.49 | $13.69 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $13.65 | $14.09 | $13.58 | $14.02 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $14.05 | $14.11 | $13.47 | $13.54 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $13.48 | $13.48 | $11.92 | $12.24 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $12.25 | $12.75 | $12.01 | $12.68 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $12.76 | $13.20 | $12.57 | $13.17 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $13.14 | $13.35 | $12.82 | $13.20 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $12.93 | $12.93 | $11.58 | $11.76 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $11.57 | $11.95 | $9.75 | $10.15 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $10.31 | $10.37 | $9.44 | $9.80 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $9.75 | $9.81 | $9.01 | $9.74 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $9.64 | $10.46 | $8.85 | $9.56 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $9.70 | $9.96 | $9.03 | $9.60 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $9.76 | $10.29 | $9.64 | $9.80 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $9.88 | $10.74 | $9.21 | $9.99 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $9.97 | $10.42 | $9.68 | $10.31 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $10.25 | $10.70 | $9.80 | $10.59 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $10.53 | $11.16 | $10.09 | $11.06 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $10.99 | $11.26 | $10.38 | $10.79 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $10.80 | $11.71 | $10.78 | $11.51 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $11.62 | $11.75 | $10.99 | $11.06 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $11.07 | $12.07 | $10.90 | $11.73 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $11.71 | $12.22 | $11.54 | $12.03 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $12.00 | $12.09 | $11.61 | $11.63 | 0 |
| May 2, 2016 – May 6, 2016 | $11.64 | $12.29 | $11.11 | $12.16 | 0 |
| May 9, 2016 – May 13, 2016 | $12.19 | $12.55 | $11.81 | $11.86 | 0 |
| May 16, 2016 – May 20, 2016 | $11.95 | $12.26 | $11.75 | $12.06 | 0 |
| May 23, 2016 – May 27, 2016 | $12.03 | $13.08 | $12.01 | $12.86 | 0 |
| May 30, 2016 – Jun 3, 2016 | $12.92 | $13.45 | $12.79 | $13.19 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $12.99 | $13.11 | $12.35 | $12.43 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $12.35 | $12.87 | $12.08 | $12.41 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $12.63 | $12.99 | $11.71 | $11.81 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $11.74 | $11.85 | $11.15 | $11.50 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $11.46 | $11.52 | $11.06 | $11.49 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $11.56 | $12.36 | $11.50 | $12.34 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $12.31 | $12.42 | $11.81 | $12.12 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $12.12 | $12.34 | $11.93 | $12.20 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $12.21 | $12.29 | $11.59 | $12.06 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $12.10 | $12.18 | $11.70 | $11.75 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $11.75 | $12.07 | $11.70 | $11.82 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $11.80 | $12.02 | $11.51 | $11.63 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $11.58 | $11.98 | $11.51 | $11.70 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $11.68 | $11.90 | $11.37 | $11.38 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $11.34 | $11.67 | $11.00 | $11.39 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $11.48 | $12.36 | $11.43 | $11.82 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $11.77 | $12.26 | $11.52 | $12.20 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $12.10 | $12.54 | $12.00 | $12.35 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $12.41 | $12.53 | $11.93 | $12.20 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $12.23 | $12.64 | $12.08 | $12.63 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $12.75 | $12.78 | $12.22 | $12.27 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $12.37 | $12.48 | $10.68 | $10.70 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $11.02 | $12.53 | $10.60 | $12.19 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $12.38 | $12.96 | $12.20 | $12.91 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $12.94 | $13.06 | $12.81 | $12.98 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $12.86 | $13.13 | $12.62 | $12.69 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $12.85 | $13.58 | $12.55 | $13.58 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $13.50 | $13.60 | $12.30 | $12.64 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $12.61 | $12.83 | $12.29 | $12.63 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $12.65 | $12.98 | $12.65 | $12.78 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $12.98 | $13.03 | $12.58 | $12.77 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $12.81 | $12.97 | $12.48 | $12.87 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $12.86 | $12.99 | $12.37 | $12.92 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $12.75 | $13.13 | $12.32 | $12.33 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $12.28 | $13.50 | $12.12 | $13.40 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $13.29 | $13.40 | $12.73 | $13.09 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $13.20 | $13.55 | $13.05 | $13.30 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $13.33 | $13.39 | $13.12 | $13.38 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $13.35 | $13.45 | $12.94 | $13.25 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $13.21 | $13.46 | $12.99 | $13.32 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $13.29 | $13.45 | $12.90 | $13.03 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $12.96 | $13.07 | $12.39 | $12.90 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $12.71 | $13.49 | $12.66 | $13.40 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $13.53 | $13.69 | $13.15 | $13.43 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $13.39 | $13.48 | $12.96 | $12.97 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $13.01 | $13.46 | $12.99 | $13.36 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $13.55 | $13.96 | $13.54 | $13.79 | 0 |
| May 1, 2017 – May 5, 2017 | $13.85 | $14.19 | $13.14 | $13.26 | 0 |
| May 8, 2017 – May 12, 2017 | $13.29 | $13.94 | $13.29 | $13.32 | 0 |
| May 15, 2017 – May 19, 2017 | $13.39 | $13.62 | $12.43 | $12.71 | 0 |
| May 22, 2017 – May 26, 2017 | $12.78 | $12.81 | $12.13 | $12.40 | 0 |
| May 29, 2017 – Jun 2, 2017 | $12.37 | $12.76 | $12.02 | $12.53 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $12.93 | $12.95 | $12.68 | $12.92 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $13.07 | $13.46 | $12.78 | $13.32 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $13.36 | $13.47 | $12.88 | $13.12 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $13.21 | $13.63 | $13.07 | $13.26 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $13.35 | $13.55 | $13.08 | $13.54 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $13.52 | $13.91 | $13.47 | $13.74 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $13.74 | $13.74 | $13.18 | $13.19 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $13.18 | $13.59 | $13.13 | $13.24 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $13.32 | $13.55 | $12.53 | $12.75 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $12.74 | $13.00 | $11.96 | $12.31 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $12.40 | $12.51 | $11.78 | $11.90 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $11.88 | $12.19 | $11.84 | $12.09 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $12.15 | $12.62 | $11.92 | $12.47 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $12.40 | $12.48 | $11.91 | $12.06 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $12.21 | $12.45 | $12.09 | $12.32 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $12.32 | $12.56 | $12.17 | $12.53 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $12.53 | $13.43 | $12.48 | $13.39 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $13.33 | $13.56 | $13.14 | $13.46 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $13.62 | $13.93 | $13.50 | $13.82 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $13.87 | $14.02 | $13.52 | $13.98 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $14.00 | $14.23 | $13.76 | $14.07 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $13.99 | $14.30 | $13.68 | $14.14 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $14.11 | $14.40 | $13.74 | $14.40 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $14.34 | $14.48 | $13.75 | $14.29 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $14.27 | $14.63 | $14.23 | $14.40 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $14.42 | $14.98 | $14.36 | $14.78 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $14.99 | $15.03 | $14.22 | $14.33 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $14.45 | $15.28 | $14.41 | $15.11 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $15.25 | $15.54 | $15.12 | $15.20 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $15.14 | $15.31 | $14.91 | $15.12 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $15.20 | $15.52 | $14.91 | $15.30 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $15.35 | $16.59 | $15.35 | $16.56 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $16.67 | $16.78 | $16.11 | $16.58 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $16.65 | $16.81 | $16.28 | $16.53 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $16.52 | $16.58 | $15.37 | $15.80 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $15.62 | $15.71 | $13.55 | $13.88 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $13.95 | $14.63 | $13.86 | $14.25 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $14.21 | $14.50 | $13.97 | $14.08 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $14.18 | $14.41 | $13.11 | $13.56 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $13.45 | $14.43 | $13.33 | $14.40 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $14.48 | $14.61 | $14.13 | $14.30 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $14.28 | $14.55 | $13.88 | $13.93 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $11.69 | $14.53 | $11.69 | $14.31 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $14.29 | $14.44 | $13.37 | $13.47 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $13.54 | $13.72 | $13.21 | $13.25 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $13.30 | $13.78 | $13.24 | $13.53 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $13.64 | $13.87 | $13.36 | $13.63 | 0 |
| Apr 30, 2018 – May 4, 2018 | $13.96 | $14.07 | $13.37 | $13.96 | 0 |
| May 7, 2018 – May 11, 2018 | $14.05 | $14.32 | $13.78 | $14.22 | 0 |
| May 14, 2018 – May 18, 2018 | $14.18 | $14.32 | $13.93 | $14.15 | 0 |
| May 21, 2018 – May 25, 2018 | $14.16 | $14.31 | $13.88 | $14.12 | 0 |
| May 28, 2018 – Jun 1, 2018 | $13.97 | $14.39 | $13.56 | $14.34 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $14.38 | $14.48 | $14.13 | $14.38 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $14.45 | $14.91 | $14.42 | $14.87 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $14.69 | $14.69 | $13.72 | $13.86 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $13.82 | $13.82 | $13.03 | $13.03 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $12.87 | $13.38 | $12.87 | $13.26 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $13.27 | $13.45 | $12.39 | $12.44 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $12.41 | $12.85 | $12.30 | $12.60 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $12.58 | $13.04 | $12.58 | $12.85 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $12.84 | $13.13 | $11.16 | $11.21 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $11.12 | $11.66 | $10.86 | $11.38 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $11.37 | $11.76 | $11.29 | $11.46 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $11.45 | $11.69 | $11.28 | $11.42 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $11.40 | $11.87 | $11.33 | $11.59 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $11.56 | $11.67 | $11.46 | $11.57 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $11.59 | $11.76 | $11.32 | $11.65 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $11.64 | $12.01 | $11.59 | $11.95 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $11.89 | $11.91 | $11.30 | $11.42 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $11.43 | $11.53 | $11.09 | $11.51 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $11.54 | $12.05 | $11.03 | $11.19 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $11.14 | $11.47 | $10.93 | $10.99 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $11.03 | $11.04 | $10.26 | $10.42 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $10.58 | $11.83 | $10.34 | $11.14 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $11.23 | $12.23 | $11.23 | $11.87 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $11.90 | $12.02 | $11.42 | $11.75 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $11.97 | $12.30 | $11.46 | $11.93 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $12.01 | $12.24 | $11.61 | $12.13 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $12.26 | $12.38 | $10.74 | $10.84 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $10.77 | $10.88 | $10.19 | $10.23 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $10.22 | $10.34 | $9.39 | $9.41 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $9.35 | $9.98 | $9.32 | $9.77 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $9.82 | $10.75 | $9.75 | $10.47 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $10.41 | $10.77 | $9.89 | $10.52 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $10.37 | $11.05 | $10.20 | $11.04 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $10.94 | $11.64 | $10.94 | $11.49 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $11.44 | $11.71 | $11.16 | $11.55 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $11.56 | $12.42 | $11.15 | $12.41 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $12.48 | $13.29 | $12.39 | $12.87 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $12.80 | $13.10 | $12.72 | $13.03 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $13.24 | $13.53 | $13.02 | $13.13 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $13.20 | $13.35 | $12.55 | $12.59 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $12.68 | $12.94 | $12.50 | $12.56 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $12.57 | $13.19 | $11.65 | $11.73 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $11.75 | $12.70 | $11.71 | $12.69 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $12.75 | $13.17 | $12.67 | $13.15 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $13.09 | $13.70 | $12.88 | $13.60 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $13.59 | $13.69 | $13.40 | $13.60 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $13.55 | $13.82 | $13.40 | $13.73 | 0 |
| Apr 29, 2019 – May 3, 2019 | $13.69 | $13.92 | $12.75 | $13.15 | 0 |
| May 6, 2019 – May 10, 2019 | $12.93 | $13.09 | $12.56 | $12.73 | 0 |
| May 13, 2019 – May 17, 2019 | $12.48 | $12.48 | $11.29 | $11.33 | 0 |
| May 20, 2019 – May 24, 2019 | $11.23 | $11.32 | $10.67 | $10.96 | 0 |
| May 27, 2019 – May 31, 2019 | $10.92 | $11.05 | $10.04 | $10.05 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $10.01 | $11.34 | $9.94 | $10.28 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $10.35 | $10.58 | $10.14 | $10.14 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $10.13 | $10.57 | $10.03 | $10.29 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $10.27 | $10.85 | $9.97 | $10.77 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $10.95 | $11.31 | $10.91 | $11.29 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $11.22 | $11.39 | $10.77 | $10.90 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $10.87 | $11.23 | $10.30 | $10.51 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $10.44 | $10.66 | $10.13 | $10.53 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $10.48 | $10.54 | $8.98 | $9.20 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $9.00 | $9.18 | $8.27 | $8.33 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $8.24 | $8.57 | $7.93 | $8.11 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $8.22 | $8.94 | $8.09 | $8.41 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $8.49 | $8.71 | $8.14 | $8.58 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $8.53 | $9.11 | $8.37 | $8.83 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $8.95 | $10.24 | $8.90 | $10.04 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $10.16 | $10.33 | $9.76 | $9.76 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $9.67 | $9.99 | $9.43 | $9.53 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $9.52 | $9.65 | $8.74 | $9.07 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $8.95 | $9.17 | $8.63 | $8.94 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $8.85 | $9.18 | $8.79 | $9.10 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $9.26 | $9.38 | $8.89 | $9.01 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $9.07 | $9.69 | $9.07 | $9.58 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $9.69 | $10.05 | $9.18 | $9.69 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $9.68 | $9.68 | $8.93 | $9.04 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $9.13 | $9.26 | $8.91 | $9.16 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $9.22 | $9.29 | $8.91 | $9.18 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $9.26 | $9.50 | $8.97 | $9.45 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $9.37 | $10.48 | $9.37 | $9.90 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $9.89 | $10.14 | $9.54 | $9.82 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $9.85 | $9.90 | $9.68 | $9.73 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $9.77 | $10.26 | $9.17 | $9.19 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $9.07 | $9.66 | $8.93 | $9.66 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $9.66 | $9.97 | $9.57 | $9.79 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $9.65 | $9.74 | $9.03 | $9.14 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $8.95 | $9.18 | $8.81 | $8.86 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $8.90 | $10.15 | $8.86 | $9.58 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $9.48 | $10.26 | $9.48 | $9.95 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $9.95 | $10.69 | $9.88 | $10.64 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $10.13 | $10.58 | $8.56 | $9.08 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $9.11 | $9.11 | $7.17 | $7.27 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $6.66 | $6.91 | $5.76 | $6.91 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $5.64 | $5.78 | $3.56 | $4.46 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $4.47 | $6.57 | $4.24 | $6.00 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $6.02 | $6.55 | $5.69 | $5.90 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $5.33 | $6.84 | $5.33 | $6.10 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $6.09 | $6.46 | $5.10 | $5.34 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $5.22 | $6.85 | $4.86 | $6.80 | 0 |
| Apr 27, 2020 – May 1, 2020 | $6.85 | $8.02 | $6.66 | $7.37 | 0 |
| May 4, 2020 – May 8, 2020 | $7.18 | $8.45 | $6.99 | $8.29 | 0 |
| May 11, 2020 – May 15, 2020 | $8.24 | $8.35 | $7.28 | $7.69 | 0 |
| May 18, 2020 – May 22, 2020 | $8.08 | $8.43 | $8.06 | $8.22 | 0 |
| May 25, 2020 – May 29, 2020 | $8.58 | $8.92 | $8.11 | $8.23 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $8.31 | $9.76 | $8.13 | $9.60 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $9.78 | $9.92 | $8.76 | $9.00 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $9.85 | $10.92 | $9.62 | $9.94 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $9.88 | $12.78 | $9.48 | $11.73 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $11.96 | $12.87 | $11.65 | $12.58 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $12.87 | $12.87 | $12.07 | $12.57 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $12.70 | $12.70 | $11.77 | $12.19 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $12.17 | $12.78 | $11.81 | $11.82 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $12.39 | $14.42 | $12.20 | $13.27 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $13.27 | $13.80 | $12.80 | $13.41 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $13.34 | $13.82 | $13.16 | $13.29 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $13.26 | $13.43 | $12.88 | $13.21 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $13.42 | $14.33 | $13.29 | $13.87 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $13.89 | $14.08 | $13.02 | $13.35 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $13.14 | $13.14 | $12.66 | $12.96 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $13.04 | $13.51 | $12.93 | $13.22 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $12.93 | $13.13 | $12.20 | $12.60 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $12.83 | $13.22 | $12.43 | $13.08 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $13.16 | $14.96 | $13.05 | $14.72 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $14.91 | $15.75 | $14.69 | $15.61 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $15.67 | $15.77 | $14.64 | $15.00 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $14.76 | $15.00 | $12.70 | $13.63 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $13.64 | $15.21 | $13.24 | $14.71 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $15.73 | $17.76 | $15.71 | $17.45 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $17.90 | $18.82 | $17.60 | $18.00 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $18.23 | $18.52 | $17.72 | $18.02 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $17.95 | $19.26 | $17.23 | $19.16 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $19.12 | $19.54 | $18.48 | $19.02 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $19.17 | $19.17 | $17.93 | $18.59 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $18.27 | $19.00 | $18.23 | $18.77 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $18.98 | $19.53 | $18.63 | $19.05 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $19.26 | $19.93 | $18.36 | $19.70 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $19.59 | $21.34 | $19.39 | $20.87 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $21.08 | $21.43 | $19.94 | $20.55 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $20.45 | $20.70 | $17.96 | $18.11 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $18.15 | $20.33 | $18.05 | $20.12 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $20.23 | $20.23 | $18.86 | $19.60 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $19.83 | $20.44 | $18.85 | $18.95 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $18.77 | $19.29 | $17.65 | $17.89 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $18.25 | $19.35 | $17.94 | $19.06 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $19.18 | $20.39 | $18.82 | $19.94 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $19.79 | $20.64 | $18.80 | $19.63 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $19.86 | $19.86 | $18.18 | $19.37 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $19.04 | $20.76 | $18.71 | $20.56 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $20.84 | $23.13 | $20.10 | $22.67 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $22.59 | $23.74 | $22.38 | $22.88 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $22.88 | $23.29 | $22.34 | $23.08 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $23.06 | $23.38 | $22.18 | $22.26 | 0 |
| May 3, 2021 – May 7, 2021 | $22.47 | $23.17 | $22.01 | $22.67 | 0 |
| May 10, 2021 – May 14, 2021 | $22.77 | $23.28 | $21.67 | $22.82 | 0 |
| May 17, 2021 – May 21, 2021 | $22.59 | $23.06 | $21.86 | $22.29 | 0 |
| May 24, 2021 – May 28, 2021 | $22.36 | $22.65 | $21.68 | $22.02 | 0 |
| May 31, 2021 – Jun 4, 2021 | $22.27 | $22.75 | $21.86 | $22.03 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $22.11 | $22.62 | $21.72 | $22.48 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $22.47 | $23.31 | $22.01 | $22.44 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $22.58 | $23.99 | $22.51 | $23.67 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $23.65 | $23.97 | $22.93 | $23.85 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $23.88 | $24.13 | $23.06 | $23.90 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $23.67 | $24.07 | $22.96 | $23.46 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $23.04 | $23.97 | $22.60 | $23.66 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $23.73 | $24.83 | $23.60 | $24.72 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $24.83 | $26.26 | $24.61 | $26.12 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $26.12 | $26.69 | $25.86 | $26.44 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $26.32 | $26.69 | $25.38 | $26.02 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $26.15 | $27.37 | $26.01 | $27.31 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $27.39 | $27.39 | $26.71 | $27.10 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $27.10 | $27.11 | $26.27 | $26.37 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $26.58 | $26.88 | $26.00 | $26.26 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $25.90 | $26.85 | $25.55 | $26.40 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $26.41 | $26.73 | $25.57 | $25.85 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $25.74 | $26.85 | $25.58 | $26.34 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $26.34 | $26.77 | $25.63 | $26.48 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $26.18 | $26.84 | $26.18 | $26.70 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $26.67 | $29.94 | $26.43 | $29.67 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $29.93 | $30.40 | $29.23 | $29.98 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $30.05 | $30.56 | $29.76 | $30.45 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $30.43 | $30.54 | $29.86 | $30.07 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $30.20 | $30.31 | $29.49 | $29.84 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $30.08 | $30.47 | $26.64 | $27.05 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $27.08 | $30.85 | $26.52 | $29.04 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $28.77 | $28.87 | $25.54 | $26.05 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $25.59 | $25.67 | $24.30 | $25.41 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $25.45 | $26.13 | $25.16 | $25.35 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $25.58 | $25.74 | $23.59 | $24.05 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $23.84 | $24.75 | $23.48 | $24.20 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $23.84 | $23.87 | $21.62 | $21.62 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $21.20 | $21.81 | $19.73 | $20.60 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $20.53 | $23.38 | $20.53 | $23.22 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $23.03 | $24.75 | $22.92 | $23.68 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $23.58 | $25.16 | $23.58 | $24.08 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $24.08 | $24.26 | $22.35 | $24.11 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $23.79 | $24.46 | $22.65 | $22.93 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $22.82 | $23.95 | $21.08 | $23.40 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $23.65 | $26.23 | $23.65 | $25.52 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $25.60 | $25.70 | $23.73 | $23.84 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $23.75 | $24.71 | $23.25 | $24.39 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $24.26 | $24.34 | $21.69 | $22.01 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $21.94 | $22.38 | $21.06 | $21.78 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $21.73 | $22.63 | $21.17 | $21.54 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $21.31 | $21.76 | $19.78 | $19.85 | 0 |
| May 2, 2022 – May 6, 2022 | $19.84 | $21.10 | $19.46 | $20.05 | 0 |
| May 9, 2022 – May 13, 2022 | $19.61 | $20.60 | $18.51 | $19.47 | 0 |
| May 16, 2022 – May 20, 2022 | $19.29 | $20.37 | $18.90 | $19.63 | 0 |
| May 23, 2022 – May 27, 2022 | $20.01 | $20.26 | $18.46 | $20.08 | 0 |
| May 30, 2022 – Jun 3, 2022 | $19.94 | $20.63 | $19.65 | $20.57 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $20.60 | $20.94 | $19.49 | $19.54 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $19.00 | $19.30 | $17.52 | $18.45 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $19.04 | $19.42 | $18.27 | $19.10 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $19.29 | $19.57 | $17.48 | $17.95 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $17.64 | $18.06 | $17.41 | $17.51 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $17.31 | $17.54 | $16.46 | $17.43 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $17.61 | $18.72 | $17.15 | $18.53 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $18.66 | $19.07 | $18.13 | $18.73 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $18.48 | $18.98 | $18.32 | $18.66 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $18.68 | $19.92 | $18.22 | $19.84 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $19.61 | $20.37 | $19.21 | $19.23 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $19.00 | $19.00 | $17.91 | $18.06 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $17.85 | $17.86 | $16.66 | $17.14 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $17.29 | $18.36 | $16.68 | $18.26 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $18.32 | $18.38 | $16.04 | $16.64 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $16.37 | $17.20 | $14.87 | $15.36 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $15.39 | $15.82 | $14.77 | $14.78 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $14.94 | $17.47 | $14.60 | $16.74 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $16.89 | $18.56 | $16.55 | $17.48 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $17.78 | $17.95 | $16.87 | $17.24 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $17.25 | $18.59 | $17.21 | $18.44 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $18.41 | $19.61 | $17.46 | $19.13 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $19.34 | $20.89 | $18.23 | $19.81 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $19.78 | $20.26 | $18.99 | $19.34 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $19.14 | $19.83 | $19.10 | $19.67 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $19.59 | $20.72 | $19.17 | $20.64 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $20.59 | $20.76 | $19.19 | $19.29 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $19.18 | $20.04 | $18.03 | $18.46 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $18.34 | $19.50 | $18.34 | $19.16 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $19.16 | $20.53 | $18.81 | $20.41 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $20.58 | $21.05 | $19.52 | $20.77 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $20.70 | $21.58 | $20.44 | $21.25 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $21.34 | $22.72 | $21.14 | $22.64 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $22.63 | $22.90 | $21.94 | $22.57 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $22.41 | $25.79 | $22.13 | $25.55 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $25.60 | $25.99 | $24.78 | $25.96 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $25.95 | $26.65 | $25.26 | $25.68 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $25.30 | $25.72 | $24.05 | $24.61 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $24.84 | $25.31 | $24.25 | $25.25 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $25.20 | $25.43 | $22.74 | $22.87 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $22.36 | $23.30 | $21.51 | $21.56 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $21.92 | $23.23 | $21.92 | $22.41 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $22.77 | $23.47 | $22.51 | $23.39 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $23.42 | $23.58 | $21.67 | $22.18 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $22.05 | $23.44 | $22.05 | $23.22 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $23.45 | $23.81 | $23.10 | $23.37 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $23.37 | $23.44 | $21.79 | $22.40 | 0 |
| May 1, 2023 – May 5, 2023 | $22.40 | $22.79 | $20.84 | $22.41 | 0 |
| May 8, 2023 – May 12, 2023 | $22.52 | $22.68 | $21.26 | $21.48 | 0 |
| May 15, 2023 – May 19, 2023 | $21.62 | $22.65 | $21.29 | $22.50 | 0 |
| May 22, 2023 – May 26, 2023 | $22.66 | $22.99 | $21.16 | $21.69 | 0 |
| May 29, 2023 – Jun 2, 2023 | $21.70 | $22.81 | $21.14 | $22.41 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $22.13 | $23.05 | $21.46 | $22.60 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $22.55 | $22.83 | $21.92 | $22.05 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $22.01 | $22.01 | $20.02 | $20.18 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $20.19 | $21.25 | $19.96 | $20.79 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $20.67 | $20.99 | $19.83 | $19.84 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $19.76 | $21.93 | $19.74 | $21.30 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $21.15 | $21.97 | $21.05 | $21.59 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $21.69 | $22.32 | $21.28 | $21.40 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $21.38 | $21.44 | $19.37 | $20.45 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $20.43 | $20.54 | $19.68 | $19.78 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $19.70 | $20.76 | $19.37 | $20.66 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $20.55 | $21.42 | $20.42 | $21.01 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $21.02 | $21.24 | $20.53 | $20.93 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $20.69 | $20.69 | $19.69 | $20.20 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $20.42 | $20.55 | $19.92 | $20.14 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $20.23 | $20.53 | $19.54 | $19.96 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $19.77 | $19.85 | $19.03 | $19.26 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $19.22 | $19.22 | $17.64 | $17.83 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $17.56 | $18.26 | $16.93 | $17.19 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $17.42 | $18.00 | $16.37 | $16.37 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $16.39 | $16.52 | $15.39 | $15.50 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $15.70 | $16.98 | $15.12 | $16.62 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $16.51 | $16.64 | $15.68 | $16.10 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $16.10 | $17.51 | $15.90 | $17.14 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $17.07 | $17.93 | $17.00 | $17.81 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $17.71 | $18.18 | $17.21 | $18.07 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $17.88 | $18.62 | $17.48 | $18.47 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $18.45 | $20.11 | $18.24 | $19.33 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $19.39 | $19.93 | $18.58 | $18.71 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $19.05 | $19.24 | $18.54 | $19.04 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $18.88 | $19.04 | $17.98 | $18.27 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $18.28 | $19.68 | $18.19 | $19.17 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $18.90 | $20.47 | $18.89 | $20.45 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $20.61 | $22.41 | $20.61 | $22.06 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $22.03 | $22.94 | $20.87 | $21.23 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $20.94 | $21.72 | $20.05 | $21.26 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $21.34 | $22.56 | $20.16 | $21.49 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $21.24 | $22.73 | $21.24 | $22.33 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $22.21 | $22.67 | $22.21 | $22.50 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $22.57 | $23.22 | $22.29 | $22.82 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $22.72 | $22.88 | $22.18 | $22.46 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $22.41 | $22.85 | $22.12 | $22.39 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $22.48 | $22.86 | $22.32 | $22.71 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $22.73 | $23.34 | $22.33 | $22.79 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $22.95 | $23.02 | $22.18 | $22.22 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $22.29 | $22.96 | $22.17 | $22.87 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $22.99 | $23.49 | $22.46 | $22.48 | 0 |
| Apr 29, 2024 – May 3, 2024 | $22.46 | $22.83 | $22.08 | $22.43 | 0 |
| May 6, 2024 – May 10, 2024 | $22.56 | $23.17 | $22.13 | $22.64 | 0 |
| May 13, 2024 – May 17, 2024 | $22.79 | $23.41 | $22.39 | $22.68 | 0 |
| May 20, 2024 – May 24, 2024 | $22.74 | $22.74 | $21.88 | $22.43 | 0 |
| May 27, 2024 – May 31, 2024 | $22.49 | $22.73 | $21.83 | $22.04 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $22.24 | $22.69 | $21.82 | $21.83 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $21.66 | $23.14 | $21.33 | $22.29 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $22.10 | $22.42 | $21.44 | $21.89 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $21.90 | $22.30 | $21.33 | $22.05 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $21.98 | $22.91 | $21.64 | $22.25 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $22.44 | $23.93 | $21.86 | $23.79 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $24.00 | $25.16 | $23.87 | $24.61 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $24.76 | $26.14 | $24.46 | $25.86 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $25.88 | $26.43 | $22.90 | $23.34 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $22.38 | $22.56 | $21.37 | $22.29 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $22.36 | $23.57 | $22.09 | $23.55 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $23.53 | $23.64 | $22.84 | $23.51 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $23.76 | $24.33 | $23.14 | $24.26 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $24.01 | $24.20 | $22.95 | $23.04 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $23.04 | $24.38 | $22.52 | $24.36 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $24.51 | $25.78 | $24.38 | $25.43 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $25.61 | $26.03 | $25.29 | $25.29 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $25.28 | $25.51 | $22.71 | $23.57 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $23.46 | $25.93 | $22.97 | $25.91 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $25.95 | $27.20 | $25.76 | $26.97 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $26.97 | $26.98 | $25.23 | $25.69 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $25.91 | $27.44 | $25.88 | $27.29 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $27.19 | $30.20 | $26.86 | $29.11 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $29.67 | $30.34 | $26.64 | $29.44 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $29.55 | $30.95 | $29.27 | $30.82 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $30.95 | $31.37 | $30.59 | $31.03 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $31.13 | $31.28 | $30.48 | $30.78 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $30.86 | $30.98 | $29.14 | $29.98 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $30.02 | $30.52 | $26.61 | $26.89 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $26.81 | $27.36 | $26.40 | $26.78 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $26.56 | $26.72 | $25.39 | $25.72 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $25.62 | $26.13 | $23.57 | $23.93 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $23.80 | $25.39 | $23.43 | $24.86 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $25.09 | $25.73 | $24.85 | $25.68 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $24.88 | $25.75 | $24.59 | $24.81 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $24.14 | $25.86 | $23.39 | $25.10 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $25.19 | $26.30 | $24.73 | $25.57 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $25.52 | $26.31 | $25.35 | $25.59 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $25.67 | $25.76 | $24.16 | $24.55 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $24.56 | $24.98 | $23.10 | $24.13 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $23.60 | $24.54 | $23.27 | $24.48 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $24.25 | $26.40 | $24.25 | $25.43 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $25.77 | $26.84 | $25.56 | $25.75 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $25.41 | $26.53 | $22.56 | $22.87 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $22.58 | $26.41 | $22.50 | $26.07 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $26.29 | $26.98 | $26.08 | $26.52 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $26.21 | $27.33 | $24.89 | $26.82 | 0 |
| Apr 28, 2025 – May 2, 2025 | $26.81 | $28.88 | $26.20 | $27.73 | 0 |
| May 5, 2025 – May 9, 2025 | $27.40 | $29.79 | $27.37 | $29.26 | 0 |
| May 12, 2025 – May 16, 2025 | $30.15 | $30.63 | $29.72 | $30.12 | 0 |
| May 19, 2025 – May 23, 2025 | $29.65 | $30.20 | $28.86 | $29.11 | 0 |
| May 26, 2025 – May 30, 2025 | $29.56 | $30.37 | $29.40 | $29.99 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $29.90 | $30.49 | $29.14 | $30.36 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $30.37 | $32.07 | $29.80 | $31.04 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $31.33 | $31.97 | $31.12 | $31.53 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $31.45 | $35.20 | $31.28 | $35.13 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $35.37 | $37.44 | $34.80 | $37.44 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $37.57 | $39.20 | $37.07 | $39.15 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $39.25 | $40.42 | $38.24 | $39.91 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $40.10 | $40.20 | $38.54 | $39.77 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $39.60 | $42.47 | $39.05 | $39.43 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $39.67 | $46.00 | $39.60 | $44.48 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $44.47 | $48.27 | $44.41 | $46.86 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $46.91 | $49.29 | $45.62 | $48.80 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $48.72 | $51.46 | $48.59 | $50.78 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $49.92 | $51.06 | $41.77 | $44.29 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $44.70 | $48.59 | $44.12 | $48.40 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $48.54 | $50.14 | $47.71 | $48.69 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $50.28 | $50.28 | $46.71 | $48.77 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $48.69 | $49.52 | $45.36 | $46.08 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $46.38 | $46.58 | $43.60 | $44.07 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $44.19 | $48.72 | $44.11 | $46.19 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $46.45 | $48.20 | $46.45 | $48.02 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $47.94 | $54.80 | $47.31 | $47.93 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $47.65 | $47.96 | $42.47 | $44.32 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $45.01 | $46.71 | $42.34 | $43.75 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $43.47 | $43.99 | $41.32 | $43.15 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $42.99 | $45.73 | $42.78 | $44.69 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $44.20 | $46.88 | $43.02 | $46.62 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $46.88 | $49.21 | $45.51 | $47.54 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $48.03 | $48.69 | $45.87 | $47.39 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $47.55 | $48.85 | $47.28 | $48.23 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $48.08 | $48.31 | $46.34 | $47.23 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $47.45 | $51.44 | $47.45 | $51.21 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $50.59 | $54.93 | $49.07 | $54.26 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $52.85 | $56.11 | $51.84 | $55.01 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $55.01 | $56.12 | $53.87 | $55.24 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $55.31 | $56.28 | $45.71 | $50.82 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $50.81 | $53.10 | $50.05 | $51.69 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $51.81 | $53.33 | $51.07 | $53.06 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $52.53 | $56.85 | $51.16 | $53.69 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $52.56 | $55.40 | $49.93 | $51.02 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $50.01 | $52.60 | $48.89 | $50.36 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $51.00 | $52.24 | $49.24 | $50.76 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $52.41 | $54.56 | $51.14 | $52.15 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $52.93 | $58.29 | $51.78 | $55.21 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $55.21 | $62.17 | $54.67 | $61.85 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $60.98 | $68.73 | $60.95 | $66.62 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $66.57 | $69.78 | $65.52 | $67.69 | 0 |
| Apr 27, 2026 – May 1, 2026 | $67.63 | $68.54 | $62.40 | $65.41 | 0 |
| May 4, 2026 – May 8, 2026 | $65.29 | $69.38 | $65.29 | $68.54 | 0 |
| May 11, 2026 – May 15, 2026 | $68.96 | $73.01 | $67.15 | $68.73 | 0 |
| May 18, 2026 – May 22, 2026 | $68.73 | $74.43 | $67.60 | $71.49 | 0 |
| May 25, 2026 – May 29, 2026 | $72.48 | $76.03 | $71.66 | $72.22 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $71.93 | $75.89 | $70.56 | $73.90 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $76.12 | $79.15 | $74.69 | $78.54 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $80.04 | $85.73 | $69.52 | $75.15 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $74.96 | $75.84 | $69.29 | $72.20 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $72.65 | $75.15 | $69.92 | $73.09 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $73.80 | $82.50 | $72.66 | $81.66 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $81.40 | $83.94 | $78.21 | $82.79 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $83.33 | $85.06 | $79.32 | $80.88 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $82.44 | $88.30 | $79.00 | $86.49 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $86.76 | $93.61 | $86.50 | $89.85 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $89.29 | $93.82 | $88.71 | $92.51 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $92.44 | $93.52 | $90.16 | $92.30 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $91.96 | $98.52 | $91.65 | $95.76 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $95.78 | $96.19 | $89.38 | $93.58 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $447.11 | +378% |
| P/E | 22.79 | |
| P/B | 30.09 | |
| P/S | 3.07 | |
| EV/EBITDA | 11.27 | |
| PEG | — | |
| P/TBV | 30.09 |
Valuation history
Annual price overlaid with each model's fair value. Y-axis is log scale.
| Year | Price | AI | IC | Graham-Dodd | Graham Formula |
|---|---|---|---|---|---|
| 2011 | |||||
| 2012 | |||||
| 2013 | |||||
| 2014 | $15.66 | ||||
| 2015 | $11.26 | $23.66 | |||
| 2016 | $13.84 | $20.28 | |||
| 2017 | $14.61 | $46.07 | |||
| 2018 | $12.71 | $28.96 | |||
| 2019 | $7.27 | $17.96 | |||
| 2020 | $19.95 | $38.97 | |||
| 2021 | $23.41 | $51.10 | |||
| 2022 | $22.88 | $364.32 | |||
| 2023 | $22.82 | $32.75 | |||
| 2024 | $24.13 | $37.87 | |||
| 2025 | $50.37 | $124.42 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About Acadian Asset Management
Acadian Asset Management, Inc. functions as a holding entity that primarily offers asset management services. The company's operations are structured around its "Quant and Solutions" segment. This division applies a sophisticated, data-driven investment approach, leveraging advanced technology in a computational, factor-based process. This methodology is deployed across a broad spectrum of asset classes and geographical areas, encompassing global, international (non-U.S.), and emerging market equities, alongside managed volatility strategies and various multi-asset financial products. Established in 1980, the firm's main offices are situated in Boston, Massachusetts.
- CEO
- Kelly Ann Louise Young
- Employees
- 396
- Beta
- 1.33
Scroll horizontally for additional metrics. Ticker column stays fixed.
| Basic Info | IC Valuation | Core Valuation | Profitability | Leverage & Liquidity | Growth | Cash Flow | Dividends | Enterprise Value | Risk | ||||||||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ticker | Company Name | Price | Market Cap | Value | Upside | P/E | P/B | P/S | EV/EBITDA | PEG | P/TBV | Gross Margin | Operating Margin | Net Margin | ROE | ROIC | ROA | Debt/Equity | Interest Coverage | Current Ratio | Quick Ratio | Net Debt/EBITDA | EPS Growth | Sales Growth | FCF Growth | FCF Yield | Op Cash Flow Ratio | Cash ROIC | Dividend Yield | Dividend Payout | Shareholder Yield | EV/EBIT | EV/FCF | EV/Sales | Altman Z-Score |
| AAMI | Acadian Asset Management | $89.85 | 3.26B | $124.42 | +38% | 22.79 | 30.09 | 3.07 | 11.27 | — | 30.09 | 92.88% | 27.38% | 13.46% | 198.51% | 44.12% | 11.59% | 5.33 | 7.50 | 1.67 | 1.67 | 1.22 | -0.45% | 17.54% | 293.68% | 9.91% | 1.15 | 65.83% | 0.08% | 1.90% | 4.14% | 12.57 | 11.32 | 3.44 | 3.83 |
| CSWC | Capital Southwest Corpora… | $24.42 | 1.52B | $31.92 | +31% | 11.39 | 1.27 | 5.23 | 12.32 | 38.95 | 1.27 | 94.33% | 76.87% | 45.95% | 11.93% | 9.09% | 5.57% | 1.12 | 2.84 | — | — | 5.68 | 29.25% | 50.13% | -11.48% | -15.05% | — | -9.91% | 11.44% | 130.30% | 11.44% | 12.64 | -12.33 | 9.71 | 1.05 |
| GAM | General American Investor… | $66.29 | 1.59B | $100.84 | +52% | 2.78 | 0.54 | 5.77 | 2.79 | 3.12 | 0.54 | 91.53% | 207.37% | 207.37% | 20.58% | 20.56% | 20.36% | 0.00 | — | 1.26 | 9.06 | 0.00 | 89.27% | -34.88% | — | 0.00% | 0.00 | 0.00% | 0.00% | 0.00% | 0.10% | 2.79 | — | 5.78 | 34.63 |
| HRZN | Horizon Technology Financ… | $4.38 | 193.28M | $12.76 | +191% | -60.13 | 0.50 | 4.00 | -330.12 | — | 0.50 | 18.03% | -3.99% | -6.65% | -0.81% | -0.23% | -0.33% | 1.49 | -0.05 | 1.24 | 1.24 | -229.98 | -60.75% | 17.91% | 42.86% | 35.39% | 0.60 | 7.98% | 33.18% | -1995.30% | 52.01% | -330.12 | 9.32 | 13.18 | -0.14 |
| OXLC | Oxford Lane Capital Corp. | $9.11 | 889.14M | $84.14 | +824% | -1.54 | 0.87 | 2.30 | -2.97 | — | 0.87 | 68.25% | -135.44% | -149.35% | -39.16% | -27.53% | -25.05% | 0.75 | -9.74 | — | — | -1.27 | -1230.19% | 309.08% | -198.92% | 77.30% | — | 36.12% | 50.08% | -77.10% | 52.36% | -2.97 | 2.26 | 4.02 | -1.27 |
| TY | Tri-Continental Corporati… | $35.60 | 1.9B | $23.73 | -33% | 4.84 | 0.82 | 4.83 | 4.84 | 16.19 | 0.82 | 100.00% | 99.72% | 99.72% | 17.57% | 17.57% | 17.53% | 0.00 | 501955.58 | 2.91 | 2.86 | 0.00 | 29.92% | 26.68% | — | 0.00% | 0.00 | 0.00% | 0.00% | 0.00% | 0.00% | 4.84 | — | 4.83 | 217.28 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($447.11 ÷ $93.58) − 1 = +377.78% (IC, example).