US · ADX
Adams Diversified Equity Fund, Inc.
Programmatic access: InvestorsCraft Valuation API · catalog
Price · as of 2026-09-11
$25.87
Market cap 3.17B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2006 – Oct 27, 2006 | $2.83 | $2.86 | $2.83 | $2.83 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $2.81 | $2.86 | $2.80 | $2.81 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $2.81 | $2.89 | $2.81 | $2.88 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $2.89 | $2.92 | $2.70 | $2.90 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $2.89 | $2.90 | $2.88 | $2.90 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $2.89 | $2.90 | $2.84 | $2.88 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $2.88 | $2.93 | $2.88 | $2.91 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $2.91 | $2.96 | $2.91 | $2.96 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $2.95 | $2.97 | $2.92 | $2.92 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $2.92 | $2.97 | $2.92 | $2.95 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $2.95 | $2.97 | $2.89 | $2.90 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $2.90 | $2.94 | $2.89 | $2.93 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $2.93 | $2.95 | $2.93 | $2.95 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $2.95 | $2.97 | $2.91 | $2.93 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $2.94 | $2.97 | $2.92 | $2.97 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $2.97 | $2.99 | $2.95 | $2.96 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $2.96 | $3.00 | $2.95 | $2.99 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $2.99 | $3.02 | $2.97 | $3.00 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $3.01 | $3.01 | $2.87 | $2.89 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $2.87 | $2.96 | $2.86 | $2.95 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $2.92 | $2.95 | $2.87 | $2.91 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $2.92 | $3.01 | $2.91 | $3.00 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $3.01 | $3.01 | $2.96 | $2.99 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $2.98 | $3.00 | $2.97 | $3.00 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $3.02 | $3.05 | $3.01 | $3.05 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $3.06 | $3.11 | $3.05 | $3.09 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $3.09 | $3.13 | $3.08 | $3.13 | 0 |
| Apr 30, 2007 – May 4, 2007 | $3.13 | $3.16 | $3.10 | $3.14 | 0 |
| May 7, 2007 – May 11, 2007 | $3.15 | $3.18 | $3.13 | $3.15 | 0 |
| May 14, 2007 – May 18, 2007 | $3.15 | $3.18 | $3.15 | $3.18 | 0 |
| May 21, 2007 – May 25, 2007 | $3.19 | $3.21 | $3.15 | $3.18 | 0 |
| May 28, 2007 – Jun 1, 2007 | $3.18 | $3.23 | $3.16 | $3.21 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $3.20 | $3.22 | $3.12 | $3.17 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $3.18 | $3.23 | $3.15 | $3.23 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $3.24 | $3.24 | $3.14 | $3.18 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $3.17 | $3.21 | $3.15 | $3.19 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $3.19 | $3.24 | $3.19 | $3.24 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $3.25 | $3.29 | $3.21 | $3.29 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $3.28 | $3.30 | $3.24 | $3.25 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $3.28 | $3.29 | $3.08 | $3.10 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $3.11 | $3.16 | $3.07 | $3.07 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $3.04 | $3.20 | $3.00 | $3.13 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $3.15 | $3.15 | $2.92 | $3.05 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $3.07 | $3.12 | $3.04 | $3.11 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $3.08 | $3.21 | $3.03 | $3.14 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $3.14 | $3.23 | $3.10 | $3.10 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $3.11 | $3.17 | $3.06 | $3.14 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $3.14 | $3.26 | $3.13 | $3.23 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $3.24 | $3.24 | $3.18 | $3.21 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $3.22 | $3.30 | $3.22 | $3.30 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $3.29 | $3.32 | $3.26 | $3.29 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $3.29 | $3.30 | $3.17 | $3.18 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $3.14 | $3.22 | $3.12 | $3.21 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $3.22 | $3.27 | $3.13 | $3.14 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $3.13 | $3.19 | $3.05 | $3.05 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $3.07 | $3.16 | $3.04 | $3.10 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $3.10 | $3.10 | $2.98 | $3.05 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $3.07 | $3.14 | $2.98 | $3.11 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $3.14 | $3.19 | $3.06 | $3.18 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $3.18 | $3.22 | $3.09 | $3.12 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $3.10 | $3.15 | $3.03 | $3.12 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $3.14 | $3.21 | $3.12 | $3.15 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $3.15 | $3.24 | $3.03 | $3.04 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $3.04 | $3.06 | $2.94 | $2.99 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $3.01 | $3.05 | $2.84 | $2.88 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $2.74 | $2.98 | $2.69 | $2.88 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $2.88 | $3.02 | $2.86 | $3.02 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $3.01 | $3.01 | $2.87 | $2.91 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $2.92 | $2.99 | $2.89 | $2.91 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $2.96 | $2.97 | $2.86 | $2.91 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $2.91 | $3.03 | $2.90 | $2.90 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $2.90 | $2.94 | $2.85 | $2.87 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $2.85 | $2.93 | $2.80 | $2.83 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $2.77 | $2.90 | $2.67 | $2.87 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $2.89 | $2.94 | $2.87 | $2.87 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $2.86 | $2.99 | $2.86 | $2.96 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $2.97 | $3.00 | $2.88 | $2.88 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $2.88 | $3.00 | $2.86 | $2.99 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $2.98 | $3.00 | $2.95 | $2.99 | 0 |
| Apr 28, 2008 – May 2, 2008 | $2.99 | $3.04 | $2.96 | $3.03 | 0 |
| May 5, 2008 – May 9, 2008 | $3.02 | $3.05 | $2.96 | $2.98 | 0 |
| May 12, 2008 – May 16, 2008 | $2.99 | $3.05 | $2.98 | $3.05 | 0 |
| May 19, 2008 – May 23, 2008 | $3.05 | $3.08 | $2.94 | $2.94 | 0 |
| May 26, 2008 – May 30, 2008 | $2.94 | $2.99 | $2.94 | $2.98 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $2.98 | $3.00 | $2.91 | $2.91 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $2.93 | $2.93 | $2.87 | $2.91 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $2.89 | $2.92 | $2.81 | $2.82 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $2.81 | $2.86 | $2.72 | $2.73 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $2.74 | $2.76 | $2.65 | $2.68 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $2.69 | $2.71 | $2.60 | $2.64 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $2.66 | $2.71 | $2.52 | $2.70 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $2.71 | $2.81 | $2.69 | $2.74 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $2.74 | $2.80 | $2.70 | $2.74 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $2.75 | $2.82 | $2.71 | $2.82 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $2.82 | $2.85 | $2.75 | $2.81 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $2.83 | $2.83 | $2.74 | $2.82 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $2.80 | $2.83 | $2.76 | $2.82 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $2.84 | $2.85 | $2.71 | $2.75 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $2.81 | $2.84 | $2.70 | $2.76 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $2.68 | $2.73 | $2.44 | $2.64 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $2.64 | $2.64 | $2.50 | $2.58 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $2.51 | $2.52 | $2.38 | $2.39 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $2.34 | $2.34 | $1.64 | $1.97 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $2.11 | $2.90 | $1.89 | $2.06 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $2.08 | $2.16 | $1.84 | $1.91 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $1.87 | $2.12 | $1.85 | $2.08 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $2.24 | $2.24 | $1.98 | $2.02 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $2.10 | $2.10 | $1.87 | $1.89 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $1.91 | $2.02 | $1.72 | $1.81 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $1.81 | $1.99 | $1.77 | $1.98 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $1.97 | $1.97 | $1.79 | $1.91 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $1.93 | $2.02 | $1.87 | $1.93 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $1.94 | $2.05 | $1.89 | $2.00 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $1.98 | $2.00 | $1.89 | $1.93 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $1.92 | $2.05 | $1.88 | $2.05 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $2.06 | $2.12 | $2.00 | $2.00 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $2.00 | $2.00 | $1.85 | $1.93 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $1.92 | $1.92 | $1.81 | $1.88 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $1.98 | $1.98 | $1.87 | $1.88 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $1.85 | $1.98 | $1.85 | $1.97 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $1.97 | $1.99 | $1.85 | $1.90 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $1.86 | $1.86 | $1.70 | $1.74 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $1.74 | $1.82 | $1.65 | $1.67 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $1.64 | $1.65 | $1.50 | $1.54 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $1.50 | $1.74 | $1.50 | $1.73 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $1.75 | $1.84 | $1.71 | $1.78 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $1.82 | $1.94 | $1.80 | $1.91 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $1.86 | $1.94 | $1.83 | $1.93 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $1.90 | $1.97 | $1.87 | $1.95 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $1.94 | $2.02 | $1.93 | $2.01 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $2.02 | $2.02 | $1.92 | $1.99 | 0 |
| Apr 27, 2009 – May 1, 2009 | $1.99 | $2.04 | $1.96 | $2.01 | 0 |
| May 4, 2009 – May 8, 2009 | $2.02 | $2.14 | $2.02 | $2.13 | 0 |
| May 11, 2009 – May 15, 2009 | $2.11 | $2.11 | $2.02 | $2.03 | 0 |
| May 18, 2009 – May 22, 2009 | $2.04 | $2.12 | $2.03 | $2.07 | 0 |
| May 25, 2009 – May 29, 2009 | $2.05 | $2.11 | $2.03 | $2.11 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $2.14 | $2.19 | $2.13 | $2.16 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $2.15 | $2.20 | $2.12 | $2.17 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $2.15 | $2.15 | $2.07 | $2.11 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $2.09 | $2.12 | $2.04 | $2.10 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $2.11 | $2.13 | $2.07 | $2.08 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $2.06 | $2.07 | $2.01 | $2.01 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $2.02 | $2.18 | $2.02 | $2.18 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $2.18 | $2.27 | $2.18 | $2.27 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $2.27 | $2.35 | $2.26 | $2.32 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $2.33 | $2.40 | $2.32 | $2.40 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $2.39 | $2.40 | $2.35 | $2.37 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $2.33 | $2.40 | $2.30 | $2.39 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $2.39 | $2.42 | $2.37 | $2.40 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $2.39 | $2.40 | $2.32 | $2.38 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $2.39 | $2.47 | $2.39 | $2.46 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $2.46 | $2.56 | $2.44 | $2.51 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $2.49 | $2.52 | $2.42 | $2.44 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $2.45 | $2.49 | $2.37 | $2.39 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $2.39 | $2.51 | $2.39 | $2.50 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $2.51 | $2.55 | $2.49 | $2.53 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $2.52 | $2.57 | $2.51 | $2.52 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $2.53 | $2.55 | $2.40 | $2.41 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $2.42 | $2.49 | $2.39 | $2.48 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $2.50 | $2.57 | $2.50 | $2.56 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $2.57 | $2.62 | $2.53 | $2.55 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $2.56 | $2.59 | $2.52 | $2.55 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $2.54 | $2.62 | $2.53 | $2.58 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $2.57 | $2.59 | $2.53 | $2.59 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $2.57 | $2.62 | $2.56 | $2.58 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $2.62 | $2.65 | $2.59 | $2.64 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $2.64 | $2.66 | $2.60 | $2.62 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $2.64 | $2.69 | $2.63 | $2.68 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $2.69 | $2.70 | $2.65 | $2.66 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $2.68 | $2.71 | $2.57 | $2.57 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $2.58 | $2.60 | $2.51 | $2.52 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $2.53 | $2.59 | $2.41 | $2.49 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $2.49 | $2.51 | $2.46 | $2.51 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $2.52 | $2.61 | $2.52 | $2.60 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $2.61 | $2.61 | $2.56 | $2.59 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $2.61 | $2.68 | $2.60 | $2.68 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $2.68 | $2.73 | $2.67 | $2.73 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $2.74 | $2.79 | $2.70 | $2.74 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $2.73 | $2.78 | $2.71 | $2.75 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $2.75 | $2.79 | $2.74 | $2.77 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $2.77 | $2.84 | $2.77 | $2.83 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $2.83 | $2.86 | $2.81 | $2.83 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $2.80 | $2.89 | $2.78 | $2.88 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $2.87 | $2.89 | $2.80 | $2.80 | 0 |
| May 3, 2010 – May 7, 2010 | $2.81 | $2.83 | $2.09 | $2.60 | 0 |
| May 10, 2010 – May 14, 2010 | $2.72 | $2.75 | $2.62 | $2.64 | 0 |
| May 17, 2010 – May 21, 2010 | $2.65 | $2.68 | $2.44 | $2.51 | 0 |
| May 24, 2010 – May 28, 2010 | $2.50 | $2.57 | $2.40 | $2.55 | 0 |
| May 31, 2010 – Jun 4, 2010 | $2.54 | $2.58 | $2.47 | $2.48 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $2.49 | $2.55 | $2.42 | $2.54 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $2.55 | $2.58 | $2.53 | $2.58 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $2.62 | $2.62 | $2.46 | $2.48 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $2.49 | $2.50 | $2.31 | $2.35 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $2.39 | $2.48 | $2.34 | $2.47 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $2.47 | $2.53 | $2.45 | $2.46 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $2.46 | $2.54 | $2.43 | $2.53 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $2.54 | $2.58 | $2.50 | $2.53 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $2.55 | $2.59 | $2.55 | $2.58 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $2.58 | $2.60 | $2.46 | $2.48 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $2.46 | $2.52 | $2.44 | $2.46 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $2.46 | $2.48 | $2.38 | $2.43 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $2.42 | $2.54 | $2.38 | $2.53 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $2.51 | $2.55 | $2.49 | $2.54 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $2.55 | $2.59 | $2.55 | $2.58 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $2.58 | $2.62 | $2.57 | $2.62 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $2.61 | $2.65 | $2.59 | $2.63 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $2.62 | $2.68 | $2.59 | $2.67 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $2.66 | $2.72 | $2.65 | $2.70 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $2.70 | $2.72 | $2.66 | $2.70 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $2.72 | $2.73 | $2.66 | $2.71 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $2.71 | $2.80 | $2.69 | $2.79 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $2.78 | $2.79 | $2.73 | $2.74 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $2.75 | $2.76 | $2.68 | $2.75 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $2.73 | $2.76 | $2.70 | $2.75 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $2.74 | $2.83 | $2.72 | $2.82 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $2.82 | $2.88 | $2.81 | $2.88 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $2.89 | $2.90 | $2.86 | $2.89 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $2.89 | $2.93 | $2.86 | $2.93 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $2.92 | $2.94 | $2.90 | $2.93 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $2.94 | $2.98 | $2.94 | $2.96 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $2.95 | $3.04 | $2.94 | $3.04 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $3.03 | $3.04 | $2.97 | $3.00 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $3.00 | $3.07 | $3.00 | $3.02 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $3.02 | $3.12 | $3.00 | $3.12 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $3.11 | $3.20 | $3.11 | $3.17 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $3.17 | $3.21 | $3.15 | $3.20 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $3.19 | $3.19 | $3.08 | $3.13 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $3.13 | $3.18 | $3.10 | $3.15 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $3.15 | $3.16 | $3.04 | $3.09 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $3.08 | $3.08 | $2.96 | $3.02 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $3.06 | $3.11 | $3.04 | $3.09 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $3.10 | $3.15 | $3.07 | $3.13 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $3.14 | $3.14 | $3.11 | $3.12 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $3.11 | $3.12 | $3.04 | $3.06 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $3.03 | $3.09 | $3.00 | $3.08 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $3.07 | $3.14 | $3.06 | $3.14 | 0 |
| May 2, 2011 – May 6, 2011 | $3.14 | $3.16 | $3.06 | $3.09 | 0 |
| May 9, 2011 – May 13, 2011 | $3.09 | $3.14 | $3.08 | $3.09 | 0 |
| May 16, 2011 – May 20, 2011 | $3.08 | $3.11 | $3.04 | $3.08 | 0 |
| May 23, 2011 – May 27, 2011 | $3.04 | $3.08 | $3.00 | $3.08 | 0 |
| May 30, 2011 – Jun 3, 2011 | $3.09 | $3.11 | $2.99 | $3.01 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $3.01 | $3.01 | $2.92 | $2.93 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $2.94 | $2.98 | $2.90 | $2.93 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $2.92 | $2.99 | $2.91 | $2.94 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $2.93 | $3.11 | $2.93 | $3.11 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $3.09 | $3.13 | $3.08 | $3.11 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $3.08 | $3.10 | $3.03 | $3.05 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $3.02 | $3.12 | $2.98 | $3.11 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $3.07 | $3.11 | $2.93 | $2.97 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $3.00 | $3.01 | $2.68 | $2.76 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $2.70 | $2.72 | $2.53 | $2.70 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $2.71 | $2.77 | $2.55 | $2.56 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $2.62 | $2.71 | $2.56 | $2.69 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $2.73 | $2.83 | $2.70 | $2.71 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $2.62 | $2.77 | $2.62 | $2.66 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $2.62 | $2.80 | $2.60 | $2.79 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $2.75 | $2.79 | $2.52 | $2.57 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $2.59 | $2.69 | $2.55 | $2.55 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $2.53 | $2.62 | $2.39 | $2.59 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $2.61 | $2.75 | $2.61 | $2.75 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $2.74 | $2.79 | $2.67 | $2.78 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $2.78 | $2.90 | $2.74 | $2.88 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $2.86 | $2.86 | $2.71 | $2.83 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $2.82 | $2.88 | $2.77 | $2.85 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $2.85 | $2.86 | $2.73 | $2.75 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $2.71 | $2.71 | $2.61 | $2.62 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $2.69 | $2.85 | $2.68 | $2.81 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $2.84 | $2.86 | $2.79 | $2.83 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $2.80 | $2.82 | $2.70 | $2.72 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $2.75 | $2.82 | $2.70 | $2.82 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $2.82 | $2.84 | $2.78 | $2.80 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $2.85 | $2.89 | $2.84 | $2.89 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $2.89 | $2.95 | $2.89 | $2.92 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $2.94 | $3.01 | $2.93 | $3.00 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $2.99 | $3.06 | $2.98 | $3.02 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $3.01 | $3.11 | $2.99 | $3.11 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $3.09 | $3.14 | $3.09 | $3.10 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $3.13 | $3.15 | $3.10 | $3.14 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $3.15 | $3.16 | $3.12 | $3.14 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $3.13 | $3.17 | $3.11 | $3.16 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $3.15 | $3.16 | $3.08 | $3.15 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $3.14 | $3.21 | $3.13 | $3.21 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $3.21 | $3.23 | $3.16 | $3.19 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $3.21 | $3.23 | $3.17 | $3.21 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $3.20 | $3.25 | $3.17 | $3.19 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $3.16 | $3.17 | $3.10 | $3.13 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $3.15 | $3.19 | $3.12 | $3.16 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $3.13 | $3.25 | $3.11 | $3.25 | 0 |
| Apr 30, 2012 – May 4, 2012 | $3.25 | $3.28 | $3.17 | $3.19 | 0 |
| May 7, 2012 – May 11, 2012 | $3.18 | $3.20 | $3.12 | $3.14 | 0 |
| May 14, 2012 – May 18, 2012 | $3.11 | $3.13 | $2.96 | $2.98 | 0 |
| May 21, 2012 – May 25, 2012 | $2.98 | $3.04 | $2.96 | $3.03 | 0 |
| May 28, 2012 – Jun 1, 2012 | $3.05 | $3.07 | $2.93 | $2.97 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $2.99 | $3.04 | $2.91 | $3.02 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $3.04 | $3.05 | $2.98 | $3.05 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $3.05 | $3.10 | $3.03 | $3.05 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $3.01 | $3.09 | $2.98 | $3.09 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $3.09 | $3.13 | $3.07 | $3.08 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $3.09 | $3.13 | $3.04 | $3.12 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $3.11 | $3.18 | $3.10 | $3.15 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $3.12 | $3.19 | $3.10 | $3.18 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $3.18 | $3.19 | $3.10 | $3.17 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $3.19 | $3.23 | $3.17 | $3.22 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $3.21 | $3.26 | $3.21 | $3.25 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $3.25 | $3.26 | $3.20 | $3.23 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $3.23 | $3.23 | $3.20 | $3.22 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $3.22 | $3.31 | $3.21 | $3.30 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $3.30 | $3.40 | $3.29 | $3.39 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $3.38 | $3.39 | $3.35 | $3.37 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $3.34 | $3.38 | $3.32 | $3.34 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $3.35 | $3.40 | $3.33 | $3.37 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $3.37 | $3.38 | $3.31 | $3.33 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $3.34 | $3.40 | $3.31 | $3.32 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $3.32 | $3.32 | $3.25 | $3.26 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $3.27 | $3.35 | $3.25 | $3.30 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $3.31 | $3.34 | $3.21 | $3.22 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $3.23 | $3.24 | $3.09 | $3.13 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $3.20 | $3.25 | $3.16 | $3.25 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $3.24 | $3.29 | $3.20 | $3.28 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $3.28 | $3.28 | $3.22 | $3.23 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $3.22 | $3.28 | $3.22 | $3.24 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $3.24 | $3.29 | $3.24 | $3.26 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $3.26 | $3.27 | $3.21 | $3.24 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $3.24 | $3.38 | $3.22 | $3.38 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $3.38 | $3.44 | $3.36 | $3.43 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $3.42 | $3.48 | $3.40 | $3.48 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $3.49 | $3.52 | $3.46 | $3.49 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $3.50 | $3.54 | $3.48 | $3.53 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $3.52 | $3.58 | $3.48 | $3.58 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $3.57 | $3.57 | $3.54 | $3.54 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $3.54 | $3.55 | $3.47 | $3.51 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $3.52 | $3.53 | $3.45 | $3.53 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $3.54 | $3.63 | $3.52 | $3.62 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $3.61 | $3.65 | $3.61 | $3.63 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $3.60 | $3.65 | $3.60 | $3.62 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $3.63 | $3.65 | $3.61 | $3.64 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $3.65 | $3.66 | $3.57 | $3.60 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $3.60 | $3.70 | $3.58 | $3.66 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $3.65 | $3.65 | $3.56 | $3.60 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $3.60 | $3.68 | $3.57 | $3.66 | 0 |
| Apr 29, 2013 – May 3, 2013 | $3.65 | $3.73 | $3.63 | $3.71 | 0 |
| May 6, 2013 – May 10, 2013 | $3.70 | $3.77 | $3.70 | $3.77 | 0 |
| May 13, 2013 – May 17, 2013 | $3.76 | $3.86 | $3.76 | $3.85 | 0 |
| May 20, 2013 – May 24, 2013 | $3.83 | $3.90 | $3.78 | $3.83 | 0 |
| May 27, 2013 – May 31, 2013 | $3.86 | $3.89 | $3.80 | $3.80 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $3.82 | $3.83 | $3.71 | $3.81 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $3.82 | $3.83 | $3.74 | $3.76 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $3.77 | $3.81 | $3.63 | $3.65 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $3.62 | $3.78 | $3.55 | $3.73 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $3.74 | $3.78 | $3.70 | $3.74 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $3.75 | $3.87 | $3.75 | $3.85 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $3.85 | $3.89 | $3.83 | $3.87 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $3.87 | $3.89 | $3.86 | $3.88 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $3.88 | $3.93 | $3.87 | $3.92 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $3.92 | $3.92 | $3.87 | $3.88 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $3.86 | $3.88 | $3.78 | $3.80 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $3.81 | $3.81 | $3.74 | $3.81 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $3.81 | $3.83 | $3.73 | $3.76 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $3.78 | $3.84 | $3.76 | $3.81 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $3.81 | $3.88 | $3.81 | $3.86 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $3.90 | $3.97 | $3.88 | $3.95 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $3.94 | $3.94 | $3.88 | $3.88 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $3.87 | $3.92 | $3.85 | $3.88 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $3.83 | $3.92 | $3.81 | $3.90 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $3.89 | $4.03 | $3.89 | $4.02 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $4.01 | $4.05 | $4.01 | $4.04 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $4.03 | $4.09 | $4.03 | $4.07 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $4.07 | $4.10 | $4.04 | $4.09 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $4.08 | $4.17 | $4.07 | $4.14 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $4.15 | $4.17 | $4.07 | $4.14 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $4.15 | $4.18 | $4.14 | $4.17 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $4.17 | $4.18 | $4.10 | $4.16 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $4.15 | $4.17 | $4.08 | $4.10 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $4.10 | $4.23 | $4.09 | $4.23 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $4.23 | $4.38 | $4.23 | $4.33 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $4.34 | $4.34 | $4.26 | $4.27 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $4.27 | $4.30 | $4.26 | $4.28 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $4.28 | $4.30 | $4.25 | $4.28 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $4.28 | $4.29 | $4.14 | $4.15 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $4.15 | $4.17 | $4.08 | $4.11 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $4.11 | $4.13 | $4.01 | $4.13 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $4.13 | $4.24 | $4.12 | $4.24 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $4.24 | $4.25 | $4.20 | $4.23 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $4.23 | $4.30 | $4.23 | $4.28 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $4.27 | $4.35 | $4.25 | $4.32 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $4.30 | $4.34 | $4.26 | $4.26 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $4.27 | $4.33 | $4.26 | $4.30 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $4.30 | $4.32 | $4.25 | $4.28 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $4.29 | $4.37 | $4.29 | $4.31 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $4.29 | $4.31 | $4.20 | $4.20 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $4.24 | $4.31 | $4.19 | $4.29 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $4.29 | $4.35 | $4.29 | $4.32 | 0 |
| Apr 28, 2014 – May 2, 2014 | $4.32 | $4.40 | $4.29 | $4.37 | 0 |
| May 5, 2014 – May 9, 2014 | $4.36 | $4.39 | $4.34 | $4.37 | 0 |
| May 12, 2014 – May 16, 2014 | $4.39 | $4.42 | $4.35 | $4.38 | 0 |
| May 19, 2014 – May 23, 2014 | $4.36 | $4.46 | $4.36 | $4.45 | 0 |
| May 26, 2014 – May 30, 2014 | $4.45 | $4.50 | $4.45 | $4.50 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $4.51 | $4.55 | $4.48 | $4.54 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $4.55 | $4.56 | $4.50 | $4.52 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $4.51 | $4.59 | $4.51 | $4.59 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $4.58 | $4.59 | $4.53 | $4.58 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $4.58 | $4.65 | $4.57 | $4.64 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $4.64 | $4.65 | $4.57 | $4.60 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $4.62 | $4.66 | $4.59 | $4.64 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $4.63 | $4.69 | $4.62 | $4.65 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $4.65 | $4.67 | $4.50 | $4.52 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $4.52 | $4.56 | $4.48 | $4.53 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $4.56 | $4.63 | $4.54 | $4.60 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $4.61 | $4.71 | $4.61 | $4.69 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $4.70 | $4.73 | $4.70 | $4.73 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $4.73 | $4.76 | $4.71 | $4.75 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $4.74 | $4.74 | $4.68 | $4.68 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $4.69 | $4.77 | $4.68 | $4.75 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $4.74 | $4.74 | $4.65 | $4.69 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $4.64 | $4.68 | $4.54 | $4.64 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $4.65 | $4.66 | $4.51 | $4.51 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $4.50 | $4.51 | $4.26 | $4.46 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $4.44 | $4.64 | $4.44 | $4.64 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $4.62 | $4.76 | $4.60 | $4.76 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $4.76 | $4.82 | $4.73 | $4.82 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $4.82 | $4.87 | $4.81 | $4.86 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $4.87 | $4.97 | $4.64 | $4.65 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $4.65 | $4.69 | $4.65 | $4.65 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $4.65 | $4.70 | $4.61 | $4.69 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $4.67 | $4.69 | $4.52 | $4.52 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $4.54 | $4.72 | $4.45 | $4.69 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $4.70 | $4.70 | $4.66 | $4.70 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $4.71 | $4.74 | $4.59 | $4.63 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $4.61 | $4.66 | $4.50 | $4.63 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $4.64 | $4.67 | $4.49 | $4.56 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $4.59 | $4.69 | $4.53 | $4.65 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $4.64 | $4.66 | $4.54 | $4.54 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $4.56 | $4.71 | $4.54 | $4.69 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $4.65 | $4.79 | $4.65 | $4.79 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $4.78 | $4.82 | $4.75 | $4.81 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $4.81 | $4.87 | $4.80 | $4.83 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $4.82 | $4.88 | $4.76 | $4.77 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $4.76 | $4.79 | $4.68 | $4.73 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $4.75 | $4.82 | $4.73 | $4.80 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $4.81 | $4.83 | $4.69 | $4.72 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $4.75 | $4.77 | $4.70 | $4.74 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $4.70 | $4.80 | $4.70 | $4.80 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $4.79 | $4.81 | $4.74 | $4.78 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $4.82 | $4.86 | $4.79 | $4.85 | 0 |
| Apr 27, 2015 – May 1, 2015 | $4.85 | $4.87 | $4.76 | $4.80 | 0 |
| May 4, 2015 – May 8, 2015 | $4.82 | $4.86 | $4.76 | $4.86 | 0 |
| May 11, 2015 – May 15, 2015 | $4.87 | $4.90 | $4.81 | $4.89 | 0 |
| May 18, 2015 – May 22, 2015 | $4.87 | $4.91 | $4.87 | $4.87 | 0 |
| May 25, 2015 – May 29, 2015 | $4.87 | $4.88 | $4.83 | $4.85 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $4.87 | $4.89 | $4.82 | $4.83 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $4.82 | $4.86 | $4.78 | $4.80 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $4.78 | $4.88 | $4.75 | $4.84 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $4.86 | $4.89 | $4.79 | $4.80 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $4.78 | $4.84 | $4.74 | $4.81 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $4.79 | $4.90 | $4.73 | $4.78 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $4.81 | $4.88 | $4.81 | $4.87 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $4.88 | $4.90 | $4.77 | $4.82 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $4.77 | $4.90 | $4.77 | $4.90 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $4.87 | $4.87 | $4.74 | $4.76 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $4.79 | $4.82 | $4.70 | $4.77 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $4.75 | $4.79 | $4.60 | $4.60 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $4.33 | $4.57 | $4.23 | $4.56 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $4.53 | $4.55 | $4.39 | $4.42 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $4.46 | $4.54 | $4.44 | $4.48 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $4.48 | $4.60 | $4.45 | $4.48 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $4.50 | $4.52 | $4.36 | $4.43 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $4.40 | $4.46 | $4.26 | $4.38 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $4.43 | $4.56 | $4.43 | $4.51 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $4.51 | $4.59 | $4.47 | $4.59 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $4.56 | $4.72 | $4.56 | $4.67 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $4.68 | $4.73 | $4.65 | $4.70 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $4.71 | $4.76 | $4.66 | $4.68 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $4.67 | $4.71 | $4.57 | $4.57 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $4.55 | $4.73 | $4.55 | $4.70 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $4.74 | $4.75 | $4.69 | $4.73 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $4.75 | $4.78 | $4.64 | $4.73 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $4.72 | $4.73 | $4.55 | $4.57 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $4.56 | $4.72 | $4.51 | $4.59 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $4.60 | $4.70 | $4.57 | $4.69 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $4.68 | $4.75 | $4.65 | $4.67 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $4.60 | $4.67 | $4.38 | $4.39 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $4.40 | $4.46 | $4.18 | $4.25 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $4.28 | $4.28 | $4.01 | $4.28 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $4.25 | $4.34 | $4.21 | $4.34 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $4.31 | $4.37 | $4.20 | $4.21 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $4.16 | $4.16 | $4.00 | $4.13 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $4.18 | $4.33 | $4.17 | $4.31 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $4.32 | $4.39 | $4.20 | $4.37 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $4.35 | $4.48 | $4.33 | $4.47 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $4.45 | $4.54 | $4.43 | $4.53 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $4.53 | $4.60 | $4.51 | $4.57 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $4.58 | $4.60 | $4.55 | $4.56 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $4.57 | $4.66 | $4.54 | $4.64 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $4.63 | $4.63 | $4.54 | $4.61 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $4.61 | $4.69 | $4.59 | $4.67 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $4.67 | $4.73 | $4.66 | $4.68 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $4.67 | $4.71 | $4.60 | $4.62 | 0 |
| May 2, 2016 – May 6, 2016 | $4.65 | $4.66 | $4.56 | $4.59 | 0 |
| May 9, 2016 – May 13, 2016 | $4.60 | $4.66 | $4.58 | $4.58 | 0 |
| May 16, 2016 – May 20, 2016 | $4.58 | $4.62 | $4.55 | $4.58 | 0 |
| May 23, 2016 – May 27, 2016 | $4.58 | $4.69 | $4.57 | $4.68 | 0 |
| May 30, 2016 – Jun 3, 2016 | $4.68 | $4.71 | $4.66 | $4.70 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $4.70 | $4.75 | $4.67 | $4.68 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $4.66 | $4.69 | $4.55 | $4.59 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $4.63 | $4.66 | $4.51 | $4.52 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $4.50 | $4.66 | $4.42 | $4.66 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $4.62 | $4.73 | $4.60 | $4.72 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $4.73 | $4.80 | $4.73 | $4.77 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $4.78 | $4.80 | $4.76 | $4.79 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $4.79 | $4.82 | $4.75 | $4.81 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $4.81 | $4.84 | $4.76 | $4.84 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $4.84 | $4.86 | $4.82 | $4.85 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $4.85 | $4.88 | $4.83 | $4.86 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $4.84 | $4.90 | $4.81 | $4.84 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $4.85 | $4.88 | $4.81 | $4.86 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $4.87 | $4.88 | $4.75 | $4.75 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $4.72 | $4.80 | $4.69 | $4.77 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $4.77 | $4.87 | $4.75 | $4.82 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $4.79 | $4.84 | $4.77 | $4.84 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $4.83 | $4.83 | $4.78 | $4.80 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $4.82 | $4.83 | $4.73 | $4.77 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $4.77 | $4.79 | $4.74 | $4.77 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $4.78 | $4.79 | $4.72 | $4.72 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $4.72 | $4.73 | $4.62 | $4.62 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $4.67 | $4.82 | $4.67 | $4.79 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $4.80 | $4.85 | $4.78 | $4.85 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $4.85 | $4.94 | $4.85 | $4.92 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $4.91 | $4.91 | $4.84 | $4.86 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $4.89 | $5.00 | $4.86 | $4.99 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $4.99 | $5.05 | $4.98 | $5.04 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $5.04 | $5.08 | $5.03 | $5.04 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $5.05 | $5.07 | $4.99 | $4.99 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $5.03 | $5.10 | $5.02 | $5.09 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $5.08 | $5.12 | $5.08 | $5.10 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $5.10 | $5.12 | $5.08 | $5.11 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $5.11 | $5.20 | $5.09 | $5.18 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $5.15 | $5.23 | $5.12 | $5.21 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $5.21 | $5.28 | $5.19 | $5.27 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $5.28 | $5.36 | $5.28 | $5.33 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $5.34 | $5.39 | $5.34 | $5.38 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $5.37 | $5.46 | $5.35 | $5.44 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $5.43 | $5.44 | $5.38 | $5.40 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $5.40 | $5.46 | $5.39 | $5.44 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $5.44 | $5.45 | $5.34 | $5.36 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $5.32 | $5.43 | $5.31 | $5.42 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $5.42 | $5.44 | $5.37 | $5.43 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $5.43 | $5.46 | $5.38 | $5.38 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $5.39 | $5.46 | $5.39 | $5.44 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $5.46 | $5.56 | $5.46 | $5.54 | 0 |
| May 1, 2017 – May 5, 2017 | $5.55 | $5.60 | $5.54 | $5.59 | 0 |
| May 8, 2017 – May 12, 2017 | $5.59 | $5.63 | $5.55 | $5.56 | 0 |
| May 15, 2017 – May 19, 2017 | $5.58 | $5.61 | $5.48 | $5.56 | 0 |
| May 22, 2017 – May 26, 2017 | $5.56 | $5.65 | $5.56 | $5.63 | 0 |
| May 29, 2017 – Jun 2, 2017 | $5.63 | $5.71 | $5.61 | $5.71 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $5.71 | $5.72 | $5.66 | $5.68 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $5.66 | $5.70 | $5.63 | $5.66 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $5.70 | $5.72 | $5.67 | $5.68 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $5.71 | $5.71 | $5.61 | $5.66 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $5.67 | $5.70 | $5.65 | $5.69 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $5.68 | $5.79 | $5.66 | $5.79 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $5.80 | $5.83 | $5.77 | $5.81 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $5.83 | $5.88 | $5.81 | $5.85 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $5.87 | $5.89 | $5.85 | $5.88 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $5.88 | $5.91 | $5.70 | $5.76 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $5.81 | $5.86 | $5.74 | $5.76 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $5.74 | $5.82 | $5.72 | $5.81 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $5.81 | $5.89 | $5.76 | $5.88 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $5.87 | $5.88 | $5.82 | $5.84 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $5.87 | $5.96 | $5.87 | $5.96 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $5.95 | $6.00 | $5.94 | $5.96 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $5.95 | $6.06 | $5.93 | $6.04 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $6.05 | $6.09 | $6.04 | $6.08 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $6.08 | $6.15 | $6.07 | $6.14 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $6.16 | $6.16 | $6.11 | $6.16 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $6.17 | $6.21 | $6.09 | $6.21 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $6.19 | $6.24 | $6.17 | $6.23 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $6.25 | $6.27 | $6.17 | $6.24 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $6.24 | $6.32 | $6.16 | $6.26 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $6.29 | $6.36 | $6.25 | $6.36 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $6.35 | $6.43 | $6.32 | $6.39 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $6.45 | $6.48 | $6.35 | $6.38 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $6.39 | $6.45 | $6.38 | $6.45 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $6.49 | $6.52 | $6.47 | $6.49 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $6.48 | $6.51 | $6.46 | $6.47 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $6.51 | $6.63 | $6.49 | $6.62 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $6.61 | $6.76 | $6.61 | $6.75 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $6.75 | $6.81 | $6.73 | $6.79 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $6.79 | $6.93 | $6.79 | $6.92 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $6.91 | $6.94 | $6.69 | $6.69 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $6.65 | $6.66 | $6.15 | $6.34 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $6.38 | $6.66 | $6.36 | $6.62 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $6.58 | $6.67 | $6.56 | $6.67 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $6.70 | $6.81 | $6.45 | $6.53 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $6.48 | $6.74 | $6.47 | $6.74 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $6.75 | $6.79 | $6.61 | $6.63 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $6.62 | $6.63 | $6.27 | $6.27 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $6.35 | $6.45 | $6.27 | $6.38 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $6.37 | $6.46 | $6.21 | $6.31 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $6.33 | $6.47 | $6.30 | $6.40 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $6.44 | $6.55 | $6.42 | $6.44 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $6.45 | $6.49 | $6.32 | $6.46 | 0 |
| Apr 30, 2018 – May 4, 2018 | $6.49 | $6.51 | $6.32 | $6.47 | 0 |
| May 7, 2018 – May 11, 2018 | $6.48 | $6.62 | $6.46 | $6.61 | 0 |
| May 14, 2018 – May 18, 2018 | $6.63 | $6.66 | $6.57 | $6.57 | 0 |
| May 21, 2018 – May 25, 2018 | $6.61 | $6.66 | $6.58 | $6.61 | 0 |
| May 28, 2018 – Jun 1, 2018 | $6.58 | $6.69 | $6.51 | $6.67 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $6.71 | $6.80 | $6.68 | $6.77 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $6.77 | $6.84 | $6.77 | $6.80 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $6.77 | $6.80 | $6.72 | $6.77 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $6.74 | $6.74 | $6.61 | $6.68 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $6.63 | $6.74 | $6.62 | $6.73 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $6.76 | $6.86 | $6.76 | $6.83 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $6.85 | $6.91 | $6.82 | $6.90 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $6.90 | $7.00 | $6.88 | $6.93 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $6.94 | $6.94 | $6.82 | $6.93 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $6.92 | $7.01 | $6.89 | $6.96 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $6.97 | $7.02 | $6.92 | $7.02 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $7.03 | $7.08 | $7.02 | $7.08 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $7.10 | $7.20 | $7.10 | $7.18 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $7.18 | $7.20 | $7.11 | $7.13 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $7.16 | $7.21 | $7.13 | $7.19 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $7.18 | $7.28 | $7.15 | $7.27 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $7.25 | $7.31 | $7.21 | $7.24 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $7.28 | $7.28 | $7.05 | $7.09 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $7.08 | $7.11 | $6.66 | $6.78 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $6.78 | $6.92 | $6.76 | $6.80 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $6.83 | $6.84 | $6.48 | $6.53 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $6.61 | $6.80 | $6.40 | $6.69 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $6.72 | $7.00 | $6.70 | $6.90 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $6.88 | $6.91 | $6.63 | $6.84 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $6.84 | $6.86 | $6.60 | $6.66 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $6.72 | $6.97 | $6.69 | $6.97 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $7.05 | $7.10 | $6.64 | $6.65 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $6.64 | $6.71 | $6.43 | $6.46 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $6.42 | $6.47 | $5.95 | $6.00 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $5.96 | $6.26 | $5.85 | $6.19 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $6.22 | $6.31 | $6.11 | $6.25 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $6.28 | $6.56 | $6.27 | $6.55 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $6.52 | $6.75 | $6.48 | $6.74 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $6.69 | $6.72 | $6.62 | $6.71 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $6.67 | $6.81 | $6.61 | $6.79 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $6.80 | $6.88 | $6.77 | $6.81 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $6.82 | $6.98 | $6.80 | $6.98 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $6.96 | $7.01 | $6.96 | $7.00 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $7.03 | $7.06 | $7.00 | $7.05 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $7.06 | $7.10 | $6.67 | $6.89 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $6.91 | $7.11 | $6.90 | $7.09 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $7.10 | $7.20 | $7.07 | $7.07 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $7.07 | $7.17 | $7.02 | $7.16 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $7.22 | $7.34 | $7.20 | $7.34 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $7.32 | $7.40 | $7.29 | $7.39 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $7.39 | $7.44 | $7.36 | $7.40 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $7.37 | $7.52 | $7.37 | $7.51 | 0 |
| Apr 29, 2019 – May 3, 2019 | $7.54 | $7.59 | $7.48 | $7.56 | 0 |
| May 6, 2019 – May 10, 2019 | $7.47 | $7.57 | $7.34 | $7.45 | 0 |
| May 13, 2019 – May 17, 2019 | $7.33 | $7.51 | $7.29 | $7.46 | 0 |
| May 20, 2019 – May 24, 2019 | $7.44 | $7.46 | $7.33 | $7.38 | 0 |
| May 27, 2019 – May 31, 2019 | $7.39 | $7.41 | $7.21 | $7.22 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $7.22 | $7.51 | $7.15 | $7.51 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $7.55 | $7.62 | $7.53 | $7.57 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $7.58 | $7.78 | $7.57 | $7.72 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $7.72 | $7.76 | $7.59 | $7.70 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $7.75 | $7.81 | $7.72 | $7.77 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $7.77 | $7.90 | $7.74 | $7.89 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $7.90 | $7.93 | $7.86 | $7.89 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $7.88 | $7.98 | $7.86 | $7.97 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $7.98 | $8.01 | $7.75 | $7.85 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $7.79 | $7.81 | $7.52 | $7.74 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $7.69 | $7.82 | $7.58 | $7.68 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $7.77 | $7.79 | $7.53 | $7.54 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $7.59 | $7.77 | $7.52 | $7.74 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $7.69 | $7.94 | $7.67 | $7.91 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $7.93 | $7.99 | $7.84 | $7.98 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $7.96 | $8.00 | $7.91 | $7.97 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $7.95 | $7.99 | $7.85 | $7.89 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $7.90 | $7.95 | $7.65 | $7.86 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $7.85 | $7.95 | $7.75 | $7.92 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $7.90 | $7.97 | $7.88 | $7.91 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $7.92 | $8.02 | $7.89 | $8.01 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $8.03 | $8.09 | $8.01 | $8.08 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $8.11 | $8.21 | $8.09 | $8.21 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $8.18 | $8.33 | $8.17 | $8.31 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $8.31 | $8.36 | $8.16 | $8.30 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $8.31 | $8.36 | $8.28 | $8.34 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $8.35 | $8.37 | $8.15 | $8.34 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $8.34 | $8.42 | $8.32 | $8.38 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $8.41 | $8.56 | $8.40 | $8.52 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $8.53 | $8.61 | $8.52 | $8.55 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $8.54 | $8.56 | $8.45 | $8.48 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $8.31 | $8.61 | $8.29 | $8.58 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $8.56 | $8.71 | $8.56 | $8.69 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $8.68 | $8.79 | $8.67 | $8.69 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $8.61 | $8.67 | $8.51 | $8.53 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $8.55 | $8.84 | $8.55 | $8.79 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $8.77 | $8.96 | $8.77 | $8.92 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $8.90 | $8.99 | $8.87 | $8.87 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $8.68 | $8.69 | $7.47 | $7.76 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $7.79 | $8.30 | $7.63 | $7.80 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $7.27 | $7.55 | $6.38 | $6.93 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $6.29 | $6.61 | $5.81 | $5.99 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $5.83 | $6.87 | $5.48 | $6.69 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $6.63 | $6.94 | $6.33 | $6.43 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $6.61 | $7.45 | $6.61 | $7.32 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $7.26 | $7.59 | $7.08 | $7.58 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $7.27 | $7.52 | $7.18 | $7.49 | 0 |
| Apr 27, 2020 – May 1, 2020 | $7.50 | $7.78 | $7.40 | $7.46 | 0 |
| May 4, 2020 – May 8, 2020 | $7.43 | $7.70 | $7.35 | $7.69 | 0 |
| May 11, 2020 – May 15, 2020 | $7.65 | $7.78 | $7.26 | $7.52 | 0 |
| May 18, 2020 – May 22, 2020 | $7.72 | $7.84 | $7.66 | $7.75 | 0 |
| May 25, 2020 – May 29, 2020 | $7.88 | $8.06 | $7.80 | $7.99 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $8.01 | $8.37 | $7.95 | $8.32 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $8.35 | $8.45 | $7.86 | $7.99 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $7.83 | $8.23 | $7.73 | $8.10 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $8.11 | $8.23 | $7.85 | $7.87 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $7.90 | $8.25 | $7.83 | $8.22 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $8.31 | $8.34 | $8.15 | $8.32 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $8.34 | $8.46 | $8.19 | $8.44 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $8.40 | $8.57 | $8.36 | $8.40 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $8.40 | $8.53 | $8.38 | $8.50 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $8.54 | $8.73 | $8.53 | $8.73 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $8.72 | $8.87 | $8.71 | $8.81 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $8.85 | $8.90 | $8.79 | $8.90 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $8.92 | $9.15 | $8.91 | $9.15 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $9.15 | $9.38 | $8.72 | $8.93 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $8.77 | $8.94 | $8.64 | $8.70 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $8.76 | $8.92 | $8.61 | $8.69 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $8.55 | $8.72 | $8.41 | $8.62 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $8.74 | $8.89 | $8.68 | $8.78 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $8.81 | $9.08 | $8.77 | $9.04 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $9.10 | $9.23 | $9.00 | $9.10 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $9.12 | $9.16 | $8.92 | $9.00 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $8.94 | $8.96 | $8.42 | $8.46 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $8.54 | $9.18 | $8.50 | $9.16 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $9.57 | $9.64 | $9.11 | $9.40 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $9.49 | $9.57 | $9.39 | $9.51 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $9.54 | $9.68 | $9.46 | $9.66 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $9.62 | $9.84 | $9.52 | $9.84 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $9.85 | $9.89 | $9.68 | $9.73 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $9.78 | $9.90 | $9.73 | $9.84 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $9.73 | $9.87 | $9.67 | $9.83 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $9.84 | $9.97 | $9.84 | $9.93 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $9.96 | $10.04 | $9.67 | $10.02 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $9.95 | $10.13 | $9.89 | $10.00 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $10.03 | $10.25 | $10.01 | $10.17 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $10.16 | $10.22 | $9.79 | $9.85 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $9.91 | $10.34 | $9.88 | $10.31 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $10.33 | $10.44 | $10.31 | $10.39 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $10.43 | $10.47 | $10.28 | $10.30 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $10.27 | $10.40 | $10.10 | $10.13 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $10.23 | $10.36 | $9.89 | $10.18 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $10.20 | $10.47 | $10.13 | $10.39 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $10.39 | $10.49 | $10.26 | $10.36 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $10.41 | $10.49 | $10.22 | $10.48 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $10.47 | $10.62 | $10.43 | $10.62 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $10.74 | $10.94 | $10.69 | $10.92 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $10.93 | $11.12 | $10.90 | $11.10 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $11.06 | $11.08 | $10.89 | $11.01 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $11.01 | $11.13 | $11.00 | $11.06 | 0 |
| May 3, 2021 – May 7, 2021 | $11.07 | $11.18 | $10.93 | $11.15 | 0 |
| May 10, 2021 – May 14, 2021 | $11.19 | $11.20 | $10.69 | $10.98 | 0 |
| May 17, 2021 – May 21, 2021 | $10.92 | $11.05 | $10.76 | $10.98 | 0 |
| May 24, 2021 – May 28, 2021 | $11.05 | $11.17 | $11.02 | $11.14 | 0 |
| May 31, 2021 – Jun 4, 2021 | $11.22 | $11.25 | $11.06 | $11.24 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $11.25 | $11.32 | $11.19 | $11.30 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $11.29 | $11.31 | $11.08 | $11.11 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $11.13 | $11.41 | $11.11 | $11.39 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $11.39 | $11.57 | $11.38 | $11.55 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $11.55 | $11.58 | $11.35 | $11.54 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $11.54 | $11.64 | $11.38 | $11.47 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $11.34 | $11.71 | $11.20 | $11.68 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $11.69 | $11.71 | $11.55 | $11.60 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $11.67 | $11.76 | $11.58 | $11.75 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $11.75 | $11.86 | $11.70 | $11.86 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $11.83 | $11.88 | $11.60 | $11.77 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $11.82 | $11.99 | $11.81 | $11.99 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $12.00 | $12.11 | $11.99 | $12.07 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $12.05 | $12.05 | $11.83 | $11.83 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $11.89 | $11.92 | $11.74 | $11.77 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $11.59 | $11.84 | $11.46 | $11.80 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $11.78 | $11.79 | $11.33 | $11.52 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $11.50 | $11.75 | $11.29 | $11.63 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $11.65 | $11.83 | $11.50 | $11.82 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $11.79 | $12.09 | $11.79 | $12.06 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $12.07 | $12.28 | $12.04 | $12.28 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $12.30 | $12.59 | $12.21 | $12.54 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $12.62 | $12.79 | $12.39 | $12.70 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $12.84 | $12.93 | $12.72 | $12.81 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $12.85 | $13.07 | $12.52 | $12.57 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $12.73 | $12.77 | $12.24 | $12.32 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $12.38 | $12.77 | $12.33 | $12.74 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $12.75 | $12.76 | $12.38 | $12.49 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $12.33 | $12.81 | $12.19 | $12.79 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $12.84 | $13.02 | $12.80 | $12.88 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $12.87 | $13.02 | $12.56 | $12.65 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $12.58 | $12.84 | $12.34 | $12.69 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $12.58 | $12.58 | $11.85 | $11.90 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $11.76 | $12.04 | $11.37 | $12.01 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $12.05 | $12.49 | $12.00 | $12.26 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $12.23 | $12.50 | $11.99 | $12.01 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $11.99 | $12.22 | $11.75 | $11.84 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $11.73 | $11.92 | $11.10 | $11.87 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $11.72 | $12.04 | $11.64 | $11.75 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $11.69 | $11.69 | $11.22 | $11.38 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $11.41 | $12.11 | $11.21 | $12.11 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $12.13 | $12.31 | $11.97 | $12.27 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $12.22 | $12.52 | $12.17 | $12.31 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $12.26 | $12.40 | $12.00 | $12.15 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $12.05 | $12.10 | $11.78 | $11.81 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $11.78 | $12.17 | $11.49 | $11.51 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $11.42 | $11.65 | $11.18 | $11.18 | 0 |
| May 2, 2022 – May 6, 2022 | $11.18 | $11.67 | $10.99 | $11.15 | 0 |
| May 9, 2022 – May 13, 2022 | $11.02 | $11.02 | $10.34 | $10.82 | 0 |
| May 16, 2022 – May 20, 2022 | $10.74 | $11.04 | $10.21 | $10.45 | 0 |
| May 23, 2022 – May 27, 2022 | $10.55 | $11.18 | $10.38 | $11.16 | 0 |
| May 30, 2022 – Jun 3, 2022 | $11.12 | $11.25 | $10.95 | $11.04 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $11.16 | $11.26 | $10.52 | $10.55 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $10.29 | $10.39 | $9.78 | $9.91 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $10.06 | $10.56 | $10.02 | $10.54 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $10.57 | $10.70 | $10.13 | $10.36 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $10.25 | $10.60 | $10.18 | $10.55 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $10.51 | $10.54 | $10.07 | $10.41 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $10.51 | $10.84 | $10.32 | $10.71 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $10.70 | $11.16 | $10.55 | $11.11 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $11.04 | $11.24 | $11.00 | $11.15 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $11.17 | $11.54 | $11.07 | $11.54 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $11.46 | $11.65 | $11.35 | $11.42 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $11.35 | $11.37 | $11.03 | $11.03 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $10.95 | $11.01 | $10.63 | $10.67 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $10.72 | $11.10 | $10.57 | $11.05 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $11.10 | $11.21 | $10.48 | $10.57 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $10.46 | $10.58 | $9.86 | $9.99 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $9.93 | $10.12 | $9.75 | $9.76 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $9.88 | $10.37 | $9.84 | $9.91 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $9.94 | $10.08 | $9.51 | $9.73 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $9.87 | $10.26 | $9.86 | $10.16 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $10.22 | $10.54 | $10.15 | $10.53 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $10.49 | $10.60 | $10.06 | $10.24 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $10.28 | $10.81 | $10.15 | $10.76 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $10.71 | $10.85 | $10.55 | $10.73 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $10.70 | $10.91 | $10.63 | $10.88 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $10.84 | $11.14 | $10.68 | $11.01 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $10.96 | $10.99 | $10.62 | $10.62 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $10.62 | $11.04 | $10.35 | $10.43 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $10.38 | $10.52 | $10.20 | $10.37 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $10.34 | $10.37 | $10.18 | $10.33 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $10.42 | $10.46 | $10.20 | $10.44 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $10.50 | $10.72 | $10.40 | $10.71 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $10.72 | $10.79 | $10.48 | $10.70 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $10.73 | $11.05 | $10.60 | $10.99 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $10.92 | $11.42 | $10.89 | $11.25 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $11.17 | $11.33 | $11.04 | $11.14 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $11.14 | $11.36 | $11.07 | $11.12 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $11.06 | $11.09 | $10.83 | $10.86 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $10.91 | $11.09 | $10.79 | $11.07 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $11.06 | $11.15 | $10.53 | $10.57 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $10.46 | $10.74 | $10.43 | $10.56 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $10.60 | $10.87 | $10.56 | $10.70 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $10.74 | $11.10 | $10.64 | $11.08 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $11.10 | $11.21 | $11.05 | $11.12 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $11.06 | $11.27 | $11.02 | $11.22 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $11.21 | $11.28 | $11.14 | $11.17 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $11.18 | $11.25 | $10.92 | $11.22 | 0 |
| May 1, 2023 – May 5, 2023 | $11.23 | $11.28 | $10.90 | $11.11 | 0 |
| May 8, 2023 – May 12, 2023 | $11.10 | $11.18 | $11.03 | $11.09 | 0 |
| May 15, 2023 – May 19, 2023 | $11.07 | $11.40 | $11.07 | $11.33 | 0 |
| May 22, 2023 – May 26, 2023 | $11.30 | $11.38 | $11.02 | $11.32 | 0 |
| May 29, 2023 – Jun 2, 2023 | $11.37 | $11.61 | $11.21 | $11.55 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $11.57 | $11.63 | $11.48 | $11.58 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $11.59 | $11.98 | $11.59 | $11.89 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $11.87 | $11.88 | $11.74 | $11.74 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $11.72 | $12.06 | $11.69 | $12.02 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $12.02 | $12.10 | $11.95 | $11.96 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $12.00 | $12.26 | $11.95 | $12.21 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $12.25 | $12.50 | $12.23 | $12.37 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $12.37 | $12.59 | $12.36 | $12.58 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $12.61 | $12.67 | $12.39 | $12.44 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $12.46 | $12.55 | $12.40 | $12.44 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $12.40 | $12.50 | $12.08 | $12.17 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $12.21 | $12.41 | $12.13 | $12.24 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $12.27 | $12.80 | $12.27 | $12.68 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $12.69 | $12.70 | $12.31 | $12.35 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $12.41 | $12.45 | $12.29 | $12.35 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $12.32 | $12.39 | $12.08 | $12.12 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $12.09 | $12.12 | $11.80 | $11.94 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $11.90 | $12.03 | $11.77 | $12.02 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $11.97 | $12.16 | $11.94 | $11.98 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $12.08 | $12.19 | $11.76 | $11.78 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $11.73 | $11.86 | $11.34 | $11.37 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $11.45 | $12.26 | $11.42 | $12.23 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $12.25 | $12.43 | $12.22 | $12.41 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $12.41 | $12.86 | $12.41 | $12.76 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $12.73 | $13.08 | $12.73 | $13.07 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $13.09 | $13.12 | $12.92 | $13.09 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $13.04 | $13.11 | $12.97 | $13.09 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $13.10 | $13.50 | $13.10 | $13.30 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $13.33 | $13.60 | $13.29 | $13.48 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $13.48 | $13.67 | $13.48 | $13.58 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $13.50 | $13.53 | $13.18 | $13.28 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $13.27 | $13.56 | $13.26 | $13.47 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $13.44 | $13.70 | $13.34 | $13.69 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $13.71 | $14.03 | $13.66 | $14.01 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $14.00 | $14.21 | $13.92 | $14.20 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $14.22 | $14.46 | $14.14 | $14.40 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $14.41 | $14.54 | $14.10 | $14.34 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $14.35 | $14.70 | $14.25 | $14.64 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $14.66 | $14.83 | $14.60 | $14.80 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $14.80 | $14.89 | $14.52 | $14.73 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $14.72 | $14.99 | $14.63 | $14.67 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $14.78 | $15.05 | $14.69 | $15.00 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $15.01 | $15.05 | $14.88 | $15.01 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $15.06 | $15.07 | $14.70 | $14.80 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $14.86 | $14.90 | $14.62 | $14.67 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $14.78 | $14.81 | $14.12 | $14.14 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $14.19 | $14.64 | $14.18 | $14.60 | 0 |
| Apr 29, 2024 – May 3, 2024 | $14.72 | $14.86 | $14.47 | $14.83 | 0 |
| May 6, 2024 – May 10, 2024 | $14.92 | $15.25 | $14.89 | $15.16 | 0 |
| May 13, 2024 – May 17, 2024 | $15.22 | $15.51 | $15.12 | $15.46 | 0 |
| May 20, 2024 – May 24, 2024 | $15.41 | $16.13 | $15.37 | $15.98 | 0 |
| May 27, 2024 – May 31, 2024 | $16.04 | $16.18 | $15.46 | $15.75 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $15.80 | $16.04 | $15.64 | $15.95 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $15.88 | $16.45 | $15.88 | $16.42 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $16.42 | $16.61 | $16.35 | $16.60 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $16.61 | $16.68 | $16.45 | $16.56 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $16.47 | $16.97 | $16.45 | $16.96 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $17.00 | $17.28 | $16.89 | $17.02 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $17.05 | $17.33 | $16.77 | $16.83 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $16.95 | $17.08 | $16.34 | $16.43 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $16.51 | $16.71 | $15.92 | $16.24 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $15.74 | $16.26 | $15.56 | $15.70 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $15.77 | $16.65 | $15.76 | $16.55 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $16.57 | $16.89 | $16.55 | $16.69 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $16.74 | $16.88 | $16.48 | $16.83 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $16.85 | $16.85 | $16.02 | $16.04 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $16.17 | $16.74 | $16.12 | $16.72 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $16.76 | $17.00 | $16.62 | $16.85 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $16.93 | $16.97 | $16.69 | $16.84 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $16.86 | $17.00 | $16.63 | $16.89 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $16.86 | $17.16 | $16.71 | $17.12 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $17.22 | $17.37 | $17.04 | $17.26 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $17.25 | $17.31 | $16.95 | $17.13 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $17.15 | $17.39 | $17.03 | $17.11 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $17.12 | $17.78 | $16.99 | $17.67 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $17.71 | $17.78 | $17.28 | $17.34 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $17.60 | $17.82 | $17.48 | $17.62 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $17.73 | $17.84 | $17.46 | $17.75 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $17.84 | $18.07 | $17.75 | $17.94 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $18.02 | $18.11 | $17.62 | $17.68 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $17.76 | $17.86 | $17.24 | $17.50 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $17.70 | $17.87 | $17.53 | $17.69 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $17.44 | $17.67 | $17.37 | $17.65 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $17.70 | $17.92 | $17.40 | $17.45 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $17.43 | $18.10 | $17.42 | $18.07 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $18.17 | $18.54 | $18.09 | $18.36 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $18.10 | $18.33 | $17.93 | $18.09 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $17.85 | $18.31 | $17.77 | $18.06 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $18.23 | $18.52 | $18.10 | $18.42 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $18.43 | $18.53 | $18.02 | $18.06 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $18.18 | $18.25 | $17.44 | $17.74 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $17.79 | $17.87 | $16.86 | $17.12 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $16.87 | $17.01 | $16.37 | $16.77 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $16.85 | $17.10 | $16.65 | $16.91 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $17.07 | $17.22 | $16.67 | $16.70 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $16.65 | $17.08 | $15.30 | $15.38 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $14.99 | $16.53 | $14.56 | $16.19 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $16.33 | $16.53 | $15.76 | $16.04 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $15.97 | $16.86 | $15.55 | $16.81 | 0 |
| Apr 28, 2025 – May 2, 2025 | $16.85 | $17.58 | $16.66 | $17.47 | 0 |
| May 5, 2025 – May 9, 2025 | $17.45 | $17.62 | $17.19 | $17.43 | 0 |
| May 12, 2025 – May 16, 2025 | $17.81 | $18.45 | $17.78 | $18.45 | 0 |
| May 19, 2025 – May 23, 2025 | $18.31 | $18.50 | $18.01 | $18.16 | 0 |
| May 26, 2025 – May 30, 2025 | $18.44 | $18.64 | $18.27 | $18.49 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $18.40 | $18.81 | $18.40 | $18.80 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $18.93 | $19.20 | $18.69 | $18.74 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $18.89 | $18.99 | $18.68 | $18.73 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $18.69 | $19.54 | $18.68 | $19.43 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $19.52 | $19.81 | $19.47 | $19.81 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $19.80 | $19.84 | $19.45 | $19.60 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $19.60 | $19.90 | $19.47 | $19.89 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $19.90 | $20.13 | $19.71 | $20.08 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $20.09 | $20.22 | $19.49 | $19.53 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $19.63 | $20.09 | $19.63 | $20.03 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $20.04 | $20.38 | $20.03 | $20.30 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $20.27 | $20.30 | $19.73 | $19.99 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $19.98 | $20.21 | $19.88 | $20.03 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $19.98 | $20.22 | $19.79 | $20.10 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $20.10 | $20.44 | $20.04 | $20.38 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $20.46 | $20.69 | $20.32 | $20.68 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $20.70 | $20.81 | $20.23 | $20.42 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $20.48 | $20.89 | $20.42 | $20.79 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $20.81 | $21.06 | $20.41 | $20.43 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $20.68 | $21.05 | $20.54 | $20.78 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $20.95 | $21.27 | $20.87 | $21.21 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $21.38 | $21.54 | $21.24 | $21.50 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $21.60 | $21.62 | $20.90 | $21.05 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $21.21 | $21.92 | $21.12 | $21.40 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $21.40 | $22.02 | $21.20 | $21.47 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $21.50 | $21.58 | $21.05 | $21.36 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $21.19 | $21.92 | $21.18 | $21.91 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $21.90 | $21.98 | $21.21 | $21.23 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $21.27 | $21.72 | $21.01 | $21.48 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $21.58 | $22.10 | $21.51 | $22.03 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $21.91 | $22.10 | $21.84 | $21.91 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $22.04 | $22.24 | $21.97 | $22.19 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $22.18 | $22.30 | $21.63 | $21.78 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $21.52 | $22.32 | $21.50 | $22.32 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $22.29 | $22.51 | $22.19 | $22.33 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $22.20 | $22.59 | $21.77 | $22.21 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $22.25 | $22.54 | $22.11 | $22.37 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $22.22 | $22.38 | $21.94 | $22.23 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $22.28 | $22.43 | $21.97 | $22.27 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $22.13 | $22.40 | $21.87 | $21.92 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $21.73 | $22.20 | $21.49 | $21.57 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $21.67 | $21.96 | $21.07 | $21.23 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $21.39 | $21.72 | $20.45 | $20.49 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $20.59 | $21.66 | $20.11 | $21.56 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $21.63 | $22.77 | $21.54 | $22.59 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $22.53 | $23.21 | $22.41 | $23.06 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $23.04 | $23.79 | $22.99 | $23.68 | 0 |
| Apr 27, 2026 – May 1, 2026 | $23.74 | $24.00 | $23.24 | $23.65 | 0 |
| May 4, 2026 – May 8, 2026 | $23.72 | $24.19 | $23.42 | $24.07 | 0 |
| May 11, 2026 – May 15, 2026 | $24.01 | $24.81 | $23.94 | $24.59 | 0 |
| May 18, 2026 – May 22, 2026 | $24.59 | $24.68 | $24.04 | $24.54 | 0 |
| May 25, 2026 – May 29, 2026 | $24.71 | $25.16 | $24.60 | $25.01 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $25.00 | $25.21 | $24.28 | $24.47 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $24.56 | $24.72 | $23.79 | $24.35 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $24.66 | $25.01 | $24.32 | $24.80 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $24.73 | $24.81 | $24.11 | $24.58 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $24.77 | $25.28 | $24.53 | $25.10 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $25.24 | $25.67 | $24.97 | $25.61 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $25.56 | $25.80 | $25.30 | $25.47 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $25.55 | $25.98 | $25.30 | $25.38 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $25.65 | $25.73 | $24.53 | $25.52 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $25.72 | $26.25 | $25.67 | $26.12 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $26.16 | $26.56 | $26.04 | $26.29 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $26.28 | $26.45 | $25.74 | $25.86 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $25.97 | $26.18 | $25.72 | $25.96 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $25.92 | $26.30 | $25.75 | $26.13 | 0 |
| Sep 7, 2026 – Sep 11, 2026 | $26.07 | $26.18 | $25.51 | $25.87 | 0 |
InvestorsCraft valuation
Fair value (AI, DCF / IC, Graham) for Adams Diversified Equity Fund, Inc. (ADX) is available to Pro members and via the machine API.
- AI valuation — available
- Intrinsic / IC value — available
- Upside vs price — available
Line items
Line items
Line items
About Adams Diversified Equity Fund, Inc.
Adams Diversified Equity Fund, Inc. (ADX) operates as a publicly traded investment management firm, offering its services to other investment companies. It primarily focuses on the United States' public equity markets, investing in large-capitalization companies across various sectors. The firm employs a comprehensive, bottom-up stock selection process, which combines fundamental, technical, and quantitative analysis. Their investment decisions are heavily influenced by a deep dive into factors such as earnings growth potential, financial health, cash flow generation, broader macroeconomic trends, capital management strategies, market competition, and overall profitability. ADX enhances its proprietary in-house research with external insights to inform its investment choices. To measure its effectiveness, the firm benchmarks the performance of its portfolios against the S&P 500 Index. Founded in Baltimore, Maryland, in 1840, the company was historically known as The Adams Express Company.
- CEO
- James Phillip Haynie
- Employees
- 30
- Beta
- 0.92
The peer comparison table is shown only to users with a Pro subscription.
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.