US · BBGI

Beasley Broadcast Group, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Communication Services · Broadcasting
Headquarters: Naples, FL 34103
Website: bbgi.com

Price · as of 2026-09-04

$17.54

Market cap 44.66M

Price history

Weekly OHLC price history for BBGI, USD per share
Week	Open	High	Low	Close
Sep 25, 2006 – Sep 29, 2006	$100.18	$103.19	$95.17	$98.70
Oct 2, 2006 – Oct 6, 2006	$99.96	$102.06	$95.33	$96.87
Oct 9, 2006 – Oct 13, 2006	$96.17	$97.74	$95.33	$96.59
Oct 16, 2006 – Oct 20, 2006	$95.89	$98.14	$95.04	$96.87
Oct 23, 2006 – Oct 27, 2006	$97.30	$102.49	$96.31	$97.57
Oct 30, 2006 – Nov 3, 2006	$96.17	$99.68	$95.89	$97.57
Nov 6, 2006 – Nov 10, 2006	$97.85	$100.38	$96.87	$98.84
Nov 13, 2006 – Nov 17, 2006	$97.44	$98.98	$96.87	$97.85
Nov 20, 2006 – Nov 24, 2006	$97.71	$106.00	$97.43	$100.52
Nov 27, 2006 – Dec 1, 2006	$100.81	$101.23	$98.28	$98.42
Dec 4, 2006 – Dec 8, 2006	$98.98	$100.66	$98.27	$100.38
Dec 11, 2006 – Dec 15, 2006	$100.66	$114.14	$100.38	$113.16
Dec 18, 2006 – Dec 22, 2006	$112.88	$133.22	$112.88	$131.27
Dec 25, 2006 – Dec 29, 2006	$130.71	$135.54	$121.13	$135.26
Jan 1, 2007 – Jan 5, 2007	$134.55	$136.10	$131.72	$133.56
Jan 8, 2007 – Jan 12, 2007	$134.27	$134.84	$126.07	$127.20
Jan 15, 2007 – Jan 19, 2007	$126.07	$132.86	$126.07	$130.03
Jan 22, 2007 – Jan 26, 2007	$130.74	$133.00	$127.77	$128.90
Jan 29, 2007 – Feb 2, 2007	$128.75	$134.13	$128.19	$130.73
Feb 5, 2007 – Feb 9, 2007	$130.73	$130.73	$129.32	$129.60
Feb 12, 2007 – Feb 16, 2007	$129.60	$130.74	$128.33	$129.04
Feb 19, 2007 – Feb 23, 2007	$129.32	$130.74	$128.62	$130.17
Feb 26, 2007 – Mar 2, 2007	$129.18	$130.03	$121.55	$125.08
Mar 5, 2007 – Mar 9, 2007	$127.35	$130.74	$123.95	$130.73
Mar 12, 2007 – Mar 16, 2007	$130.74	$130.74	$126.78	$127.20
Mar 19, 2007 – Mar 23, 2007	$127.62	$127.62	$126.07	$126.78
Mar 26, 2007 – Mar 30, 2007	$127.77	$128.79	$116.98	$120.54
Apr 2, 2007 – Apr 5, 2007	$121.39	$127.23	$120.68	$124.53
Apr 9, 2007 – Apr 13, 2007	$124.39	$129.93	$121.68	$128.37
Apr 16, 2007 – Apr 20, 2007	$128.80	$129.36	$127.37	$128.51
Apr 23, 2007 – Apr 27, 2007	$127.97	$129.50	$127.37	$127.37
Apr 30, 2007 – May 4, 2007	$127.52	$130.36	$126.66	$126.66
May 7, 2007 – May 11, 2007	$127.23	$129.36	$127.08	$127.80
May 14, 2007 – May 18, 2007	$127.80	$154.75	$123.25	$127.80
May 21, 2007 – May 25, 2007	$128.08	$128.08	$123.11	$124.53
May 28, 2007 – Jun 1, 2007	$123.81	$127.51	$122.11	$123.67
Jun 4, 2007 – Jun 8, 2007	$124.10	$126.23	$122.96	$124.81
Jun 11, 2007 – Jun 15, 2007	$124.24	$124.24	$106.02	$106.59
Jun 18, 2007 – Jun 22, 2007	$106.59	$120.41	$106.59	$118.83
Jun 25, 2007 – Jun 29, 2007	$119.54	$150.19	$119.54	$127.60
Jul 2, 2007 – Jul 6, 2007	$128.31	$155.90	$127.45	$129.03
Jul 9, 2007 – Jul 13, 2007	$128.60	$128.60	$120.72	$122.15
Jul 16, 2007 – Jul 20, 2007	$121.29	$122.15	$116.98	$122.15
Jul 23, 2007 – Jul 27, 2007	$123.01	$125.73	$122.86	$124.30
Jul 30, 2007 – Aug 3, 2007	$124.73	$126.17	$120.28	$121.58
Aug 6, 2007 – Aug 10, 2007	$122.43	$122.43	$107.67	$115.12
Aug 13, 2007 – Aug 17, 2007	$114.69	$114.69	$97.49	$102.08
Aug 20, 2007 – Aug 24, 2007	$101.65	$103.44	$100.36	$103.44
Aug 27, 2007 – Aug 31, 2007	$104.08	$106.24	$102.22	$105.81
Sep 3, 2007 – Sep 7, 2007	$105.37	$105.37	$102.08	$102.22
Sep 10, 2007 – Sep 14, 2007	$102.36	$102.50	$99.21	$101.07
Sep 17, 2007 – Sep 21, 2007	$100.93	$121.78	$93.76	$100.36
Sep 24, 2007 – Sep 28, 2007	$99.49	$108.91	$93.76	$108.62
Oct 1, 2007 – Oct 5, 2007	$130.15	$130.15	$106.01	$112.38
Oct 8, 2007 – Oct 12, 2007	$115.27	$118.31	$101.24	$112.60
Oct 15, 2007 – Oct 19, 2007	$104.28	$114.84	$104.28	$107.46
Oct 22, 2007 – Oct 26, 2007	$105.00	$112.52	$104.57	$111.07
Oct 29, 2007 – Nov 2, 2007	$111.37	$111.51	$105.00	$106.16
Nov 5, 2007 – Nov 9, 2007	$104.27	$108.61	$103.12	$104.71
Nov 12, 2007 – Nov 16, 2007	$104.13	$105.58	$99.51	$99.65
Nov 19, 2007 – Nov 23, 2007	$99.50	$105.00	$99.22	$101.24
Nov 26, 2007 – Nov 30, 2007	$100.95	$101.24	$97.63	$101.24
Dec 3, 2007 – Dec 7, 2007	$99.80	$99.80	$93.43	$96.18
Dec 10, 2007 – Dec 14, 2007	$96.18	$131.46	$88.07	$97.62
Dec 17, 2007 – Dec 21, 2007	$97.63	$98.06	$66.53	$72.46
Dec 24, 2007 – Dec 28, 2007	$74.05	$102.28	$72.58	$88.67
Dec 31, 2007 – Jan 4, 2008	$89.41	$97.31	$68.48	$87.21
Jan 7, 2008 – Jan 11, 2008	$87.79	$88.82	$67.31	$69.21
Jan 14, 2008 – Jan 18, 2008	$70.96	$81.07	$59.70	$61.02
Jan 21, 2008 – Jan 25, 2008	$58.82	$78.72	$58.82	$78.28
Jan 28, 2008 – Feb 1, 2008	$79.89	$84.86	$68.92	$82.67
Feb 4, 2008 – Feb 8, 2008	$76.67	$91.30	$68.62	$83.77
Feb 11, 2008 – Feb 15, 2008	$85.31	$86.04	$76.82	$79.31
Feb 18, 2008 – Feb 22, 2008	$80.48	$87.79	$79.01	$82.23
Feb 25, 2008 – Feb 29, 2008	$79.45	$86.03	$79.01	$79.01
Mar 3, 2008 – Mar 7, 2008	$79.89	$84.13	$75.95	$79.16
Mar 10, 2008 – Mar 14, 2008	$81.50	$84.14	$61.74	$73.60
Mar 17, 2008 – Mar 20, 2008	$73.46	$80.48	$62.92	$68.19
Mar 24, 2008 – Mar 28, 2008	$69.50	$78.73	$67.45	$74.11
Mar 31, 2008 – Apr 4, 2008	$65.96	$83.00	$49.95	$69.52
Apr 7, 2008 – Apr 11, 2008	$72.92	$83.00	$68.47	$71.44
Apr 14, 2008 – Apr 18, 2008	$72.04	$82.26	$70.55	$72.63
Apr 21, 2008 – Apr 25, 2008	$73.52	$76.19	$70.70	$70.85
Apr 28, 2008 – May 2, 2008	$71.88	$74.11	$70.40	$72.70
May 5, 2008 – May 9, 2008	$70.70	$82.27	$68.18	$77.67
May 12, 2008 – May 16, 2008	$77.52	$77.52	$68.48	$71.89
May 19, 2008 – May 23, 2008	$68.19	$71.15	$59.43	$69.66
May 26, 2008 – May 30, 2008	$69.67	$73.67	$69.66	$69.66
Jun 2, 2008 – Jun 6, 2008	$69.66	$73.96	$67.59	$72.33
Jun 9, 2008 – Jun 13, 2008	$73.67	$74.11	$63.73	$66.70
Jun 16, 2008 – Jun 20, 2008	$71.89	$75.59	$65.07	$65.07
Jun 23, 2008 – Jun 27, 2008	$64.47	$67.38	$62.87	$67.38
Jun 30, 2008 – Jul 3, 2008	$68.58	$69.18	$62.87	$63.77
Jul 7, 2008 – Jul 11, 2008	$64.07	$69.18	$62.87	$62.87
Jul 14, 2008 – Jul 18, 2008	$63.02	$73.66	$62.87	$73.66
Jul 21, 2008 – Jul 25, 2008	$63.47	$73.13	$60.16	$61.66
Jul 28, 2008 – Aug 1, 2008	$52.64	$72.19	$52.64	$63.77
Aug 4, 2008 – Aug 8, 2008	$63.92	$63.92	$39.71	$56.40
Aug 11, 2008 – Aug 15, 2008	$57.45	$63.17	$46.78	$63.17
Aug 18, 2008 – Aug 22, 2008	$61.06	$61.06	$49.18	$59.11
Aug 25, 2008 – Aug 29, 2008	$59.56	$60.16	$45.57	$49.93
Sep 1, 2008 – Sep 5, 2008	$48.88	$57.14	$48.13	$49.78
Sep 8, 2008 – Sep 12, 2008	$58.19	$58.19	$44.52	$44.52
Sep 15, 2008 – Sep 19, 2008	$45.12	$50.69	$30.08	$50.69
Sep 22, 2008 – Sep 26, 2008	$50.68	$57.75	$32.35	$32.35
Sep 29, 2008 – Oct 3, 2008	$34.04	$45.85	$25.91	$32.05
Oct 6, 2008 – Oct 10, 2008	$32.20	$32.81	$23.77	$26.22
Oct 13, 2008 – Oct 17, 2008	$30.52	$32.97	$24.54	$25.15
Oct 20, 2008 – Oct 24, 2008	$28.98	$29.14	$22.85	$23.00
Oct 27, 2008 – Oct 31, 2008	$24.08	$24.54	$20.24	$22.85
Nov 3, 2008 – Nov 7, 2008	$22.23	$29.13	$20.70	$23.00
Nov 10, 2008 – Nov 14, 2008	$28.11	$32.20	$19.93	$29.49
Nov 17, 2008 – Nov 21, 2008	$30.67	$32.20	$16.40	$17.63
Nov 24, 2008 – Nov 28, 2008	$18.40	$19.32	$12.57	$13.42
Dec 1, 2008 – Dec 5, 2008	$14.11	$30.67	$10.88	$30.36
Dec 8, 2008 – Dec 12, 2008	$30.36	$30.36	$21.47	$23.77
Dec 15, 2008 – Dec 19, 2008	$23.31	$26.52	$19.93	$20.39
Dec 22, 2008 – Dec 26, 2008	$21.31	$26.07	$21.16	$25.76
Dec 29, 2008 – Jan 2, 2009	$26.68	$33.42	$23.92	$31.43
Jan 5, 2009 – Jan 9, 2009	$31.43	$59.04	$31.43	$56.74
Jan 12, 2009 – Jan 16, 2009	$55.21	$59.96	$37.72	$44.62
Jan 19, 2009 – Jan 23, 2009	$44.63	$46.00	$28.82	$29.13
Jan 26, 2009 – Jan 30, 2009	$29.13	$29.13	$22.24	$23.81
Feb 2, 2009 – Feb 6, 2009	$22.08	$40.02	$21.47	$33.43
Feb 9, 2009 – Feb 13, 2009	$33.28	$38.89	$27.60	$38.89
Feb 16, 2009 – Feb 20, 2009	$30.67	$30.67	$20.39	$20.85
Feb 23, 2009 – Feb 27, 2009	$21.00	$21.00	$15.64	$17.02
Mar 2, 2009 – Mar 6, 2009	$16.87	$16.87	$15.33	$15.34
Mar 9, 2009 – Mar 13, 2009	$15.33	$21.16	$15.33	$20.39
Mar 16, 2009 – Mar 20, 2009	$16.87	$53.05	$16.87	$34.04
Mar 23, 2009 – Mar 27, 2009	$38.34	$40.02	$26.52	$29.13
Mar 30, 2009 – Apr 3, 2009	$34.05	$38.95	$29.85	$31.89
Apr 6, 2009 – Apr 9, 2009	$32.05	$43.24	$29.14	$37.11
Apr 13, 2009 – Apr 17, 2009	$32.51	$42.17	$29.13	$31.74
Apr 20, 2009 – Apr 24, 2009	$31.74	$38.64	$31.74	$36.80
Apr 27, 2009 – May 1, 2009	$36.34	$41.22	$31.89	$33.27
May 4, 2009 – May 8, 2009	$34.80	$45.23	$34.65	$37.78
May 11, 2009 – May 15, 2009	$38.64	$45.80	$32.04	$39.87
May 18, 2009 – May 22, 2009	$36.65	$42.78	$33.89	$34.20
May 25, 2009 – May 29, 2009	$34.50	$39.87	$29.90	$39.87
Jun 1, 2009 – Jun 5, 2009	$40.79	$41.94	$35.88	$41.94
Jun 8, 2009 – Jun 12, 2009	$35.88	$44.99	$33.28	$44.99
Jun 15, 2009 – Jun 19, 2009	$36.80	$38.49	$32.97	$38.49
Jun 22, 2009 – Jun 26, 2009	$44.99	$44.99	$27.60	$38.95
Jun 29, 2009 – Jul 2, 2009	$38.33	$38.94	$30.51	$32.97
Jul 6, 2009 – Jul 10, 2009	$32.35	$40.10	$31.74	$36.49
Jul 13, 2009 – Jul 17, 2009	$36.49	$46.76	$32.96	$44.31
Jul 20, 2009 – Jul 24, 2009	$44.47	$63.18	$42.01	$44.01
Jul 27, 2009 – Jul 31, 2009	$39.56	$68.85	$35.11	$45.23
Aug 3, 2009 – Aug 7, 2009	$41.70	$53.06	$41.70	$47.69
Aug 10, 2009 – Aug 14, 2009	$44.47	$56.74	$44.47	$51.83
Aug 17, 2009 – Aug 21, 2009	$51.68	$56.89	$46.31	$52.90
Aug 24, 2009 – Aug 28, 2009	$53.51	$61.34	$47.07	$53.36
Aug 31, 2009 – Sep 4, 2009	$46.15	$56.73	$46.15	$46.32
Sep 7, 2009 – Sep 11, 2009	$46.16	$51.67	$41.71	$50.45
Sep 14, 2009 – Sep 18, 2009	$50.91	$59.50	$47.54	$50.60
Sep 21, 2009 – Sep 25, 2009	$49.99	$52.90	$45.70	$52.29
Sep 28, 2009 – Oct 2, 2009	$52.90	$64.17	$49.23	$53.06
Oct 5, 2009 – Oct 9, 2009	$54.28	$56.58	$46.92	$54.13
Oct 12, 2009 – Oct 16, 2009	$53.98	$55.67	$50.60	$50.60
Oct 19, 2009 – Oct 23, 2009	$50.91	$56.58	$50.60	$56.28
Oct 26, 2009 – Oct 30, 2009	$56.12	$56.74	$52.14	$52.29
Nov 2, 2009 – Nov 6, 2009	$52.14	$54.75	$50.61	$52.14
Nov 9, 2009 – Nov 13, 2009	$52.75	$57.46	$49.07	$55.36
Nov 16, 2009 – Nov 20, 2009	$55.97	$55.97	$50.06	$55.20
Nov 23, 2009 – Nov 27, 2009	$55.36	$69.01	$43.54	$65.02
Nov 30, 2009 – Dec 4, 2009	$55.20	$64.41	$54.59	$64.40
Dec 7, 2009 – Dec 11, 2009	$63.18	$66.70	$56.89	$61.49
Dec 14, 2009 – Dec 18, 2009	$61.33	$65.79	$47.69	$52.90
Dec 21, 2009 – Dec 24, 2009	$53.37	$64.70	$51.22	$64.70
Dec 28, 2009 – Dec 31, 2009	$54.13	$56.43	$50.60	$54.74
Jan 4, 2010 – Jan 8, 2010	$54.59	$55.20	$47.69	$53.67
Jan 11, 2010 – Jan 15, 2010	$51.68	$60.76	$49.38	$53.06
Jan 18, 2010 – Jan 22, 2010	$53.06	$53.06	$49.84	$50.30
Jan 25, 2010 – Jan 29, 2010	$50.91	$61.84	$49.68	$55.05
Feb 1, 2010 – Feb 5, 2010	$55.05	$61.84	$50.76	$53.82
Feb 8, 2010 – Feb 12, 2010	$55.97	$57.50	$52.14	$57.50
Feb 15, 2010 – Feb 19, 2010	$57.51	$61.49	$54.44	$61.49
Feb 22, 2010 – Feb 26, 2010	$59.80	$72.77	$55.00	$56.74
Mar 1, 2010 – Mar 5, 2010	$57.35	$67.62	$55.21	$60.72
Mar 8, 2010 – Mar 12, 2010	$56.43	$62.11	$56.43	$60.72
Mar 15, 2010 – Mar 19, 2010	$55.20	$72.59	$55.20	$66.70
Mar 22, 2010 – Mar 26, 2010	$64.41	$72.77	$54.74	$58.27
Mar 29, 2010 – Apr 1, 2010	$59.50	$64.41	$59.50	$61.34
Apr 5, 2010 – Apr 9, 2010	$62.10	$66.70	$58.42	$60.88
Apr 12, 2010 – Apr 16, 2010	$61.64	$71.15	$61.03	$66.86
Apr 19, 2010 – Apr 23, 2010	$69.16	$86.48	$69.16	$80.50
Apr 26, 2010 – Apr 30, 2010	$81.57	$102.12	$78.97	$90.16
May 3, 2010 – May 7, 2010	$87.55	$92.15	$76.67	$79.74
May 10, 2010 – May 14, 2010	$95.68	$98.13	$81.27	$90.85
May 17, 2010 – May 21, 2010	$90.17	$99.67	$89.09	$91.39
May 24, 2010 – May 28, 2010	$93.23	$97.07	$79.13	$79.28
May 31, 2010 – Jun 4, 2010	$79.89	$85.26	$75.14	$85.26
Jun 7, 2010 – Jun 11, 2010	$85.26	$105.96	$79.05	$105.96
Jun 14, 2010 – Jun 18, 2010	$103.35	$111.93	$99.98	$103.04
Jun 21, 2010 – Jun 25, 2010	$100.59	$102.73	$94.15	$98.90
Jun 28, 2010 – Jul 2, 2010	$98.60	$98.90	$68.85	$71.00
Jul 5, 2010 – Jul 9, 2010	$72.07	$74.37	$49.07	$58.12
Jul 12, 2010 – Jul 16, 2010	$58.27	$64.25	$51.68	$51.68
Jul 19, 2010 – Jul 23, 2010	$52.29	$60.87	$52.29	$60.26
Jul 26, 2010 – Jul 30, 2010	$60.27	$88.78	$60.27	$85.41
Aug 2, 2010 – Aug 6, 2010	$86.64	$97.98	$78.82	$88.94
Aug 9, 2010 – Aug 13, 2010	$89.86	$97.99	$69.47	$69.62
Aug 16, 2010 – Aug 20, 2010	$69.92	$75.75	$57.50	$57.66
Aug 23, 2010 – Aug 27, 2010	$58.12	$60.72	$52.13	$55.20
Aug 30, 2010 – Sep 3, 2010	$55.36	$59.19	$52.29	$59.19
Sep 6, 2010 – Sep 10, 2010	$57.81	$62.11	$52.75	$55.05
Sep 13, 2010 – Sep 17, 2010	$55.36	$69.46	$54.90	$65.17
Sep 20, 2010 – Sep 24, 2010	$65.32	$88.17	$65.32	$88.17
Sep 27, 2010 – Oct 1, 2010	$87.10	$88.17	$80.20	$82.50
Oct 4, 2010 – Oct 8, 2010	$77.59	$82.34	$77.13	$80.50
Oct 11, 2010 – Oct 15, 2010	$80.96	$81.27	$77.89	$80.35
Oct 18, 2010 – Oct 22, 2010	$80.35	$80.51	$74.83	$76.67
Oct 25, 2010 – Oct 29, 2010	$76.67	$76.67	$67.01	$67.01
Nov 1, 2010 – Nov 5, 2010	$67.47	$77.28	$61.34	$77.28
Nov 8, 2010 – Nov 12, 2010	$76.67	$76.67	$64.86	$64.86
Nov 15, 2010 – Nov 19, 2010	$65.17	$69.77	$60.26	$63.48
Nov 22, 2010 – Nov 26, 2010	$64.71	$66.70	$62.25	$64.86
Nov 29, 2010 – Dec 3, 2010	$64.41	$67.01	$57.50	$63.02
Dec 6, 2010 – Dec 10, 2010	$63.49	$69.62	$62.11	$69.62
Dec 13, 2010 – Dec 17, 2010	$71.30	$76.82	$70.54	$75.90
Dec 20, 2010 – Dec 23, 2010	$71.03	$93.69	$71.03	$85.72
Dec 27, 2010 – Dec 31, 2010	$86.64	$94.15	$86.64	$91.85
Jan 3, 2011 – Jan 7, 2011	$92.15	$95.07	$85.72	$86.18
Jan 10, 2011 – Jan 14, 2011	$85.25	$86.63	$82.65	$85.87
Jan 17, 2011 – Jan 21, 2011	$83.88	$93.08	$83.88	$84.80
Jan 24, 2011 – Jan 28, 2011	$85.10	$91.85	$81.12	$81.12
Jan 31, 2011 – Feb 4, 2011	$83.11	$85.57	$76.21	$77.44
Feb 7, 2011 – Feb 11, 2011	$76.98	$106.57	$69.16	$98.60
Feb 14, 2011 – Feb 18, 2011	$98.90	$104.89	$84.64	$104.27
Feb 21, 2011 – Feb 25, 2011	$103.50	$103.51	$85.10	$92.77
Feb 28, 2011 – Mar 4, 2011	$94.31	$103.51	$92.93	$101.36
Mar 7, 2011 – Mar 11, 2011	$99.36	$102.43	$93.08	$94.76
Mar 14, 2011 – Mar 18, 2011	$93.39	$95.07	$88.33	$94.76
Mar 21, 2011 – Mar 25, 2011	$97.06	$105.50	$95.07	$103.20
Mar 28, 2011 – Apr 1, 2011	$104.11	$127.11	$95.99	$125.12
Apr 4, 2011 – Apr 8, 2011	$126.81	$143.22	$101.66	$101.66
Apr 11, 2011 – Apr 15, 2011	$96.45	$105.47	$96.45	$99.82
Apr 18, 2011 – Apr 21, 2011	$97.68	$106.42	$97.07	$105.04
Apr 25, 2011 – Apr 29, 2011	$103.04	$109.03	$102.58	$103.35
May 2, 2011 – May 6, 2011	$103.04	$106.27	$86.48	$87.40
May 9, 2011 – May 13, 2011	$87.41	$91.70	$67.78	$68.08
May 16, 2011 – May 20, 2011	$67.77	$68.70	$64.25	$67.01
May 23, 2011 – May 27, 2011	$67.16	$80.04	$67.16	$77.13
May 30, 2011 – Jun 3, 2011	$79.59	$79.74	$64.71	$64.71
Jun 6, 2011 – Jun 10, 2011	$64.71	$69.16	$56.74	$60.11
Jun 13, 2011 – Jun 17, 2011	$60.26	$62.26	$55.05	$59.65
Jun 20, 2011 – Jun 24, 2011	$59.65	$66.40	$55.67	$62.87
Jun 27, 2011 – Jul 1, 2011	$63.95	$71.77	$57.20	$65.17
Jul 4, 2011 – Jul 8, 2011	$64.25	$67.16	$61.49	$62.56
Jul 11, 2011 – Jul 15, 2011	$61.95	$64.40	$61.64	$62.56
Jul 18, 2011 – Jul 22, 2011	$62.72	$65.94	$57.83	$59.80
Jul 25, 2011 – Jul 29, 2011	$58.27	$65.33	$58.27	$64.10
Aug 1, 2011 – Aug 5, 2011	$66.55	$69.77	$61.34	$66.09
Aug 8, 2011 – Aug 12, 2011	$55.51	$66.15	$55.51	$59.80
Aug 15, 2011 – Aug 19, 2011	$60.42	$64.25	$58.27	$62.72
Aug 22, 2011 – Aug 26, 2011	$62.71	$67.16	$58.73	$63.48
Aug 29, 2011 – Sep 2, 2011	$66.70	$66.70	$58.57	$58.88
Sep 5, 2011 – Sep 9, 2011	$58.88	$73.13	$58.73	$73.13
Sep 12, 2011 – Sep 16, 2011	$60.88	$71.69	$57.81	$61.49
Sep 19, 2011 – Sep 23, 2011	$61.19	$66.85	$59.61	$63.94
Sep 26, 2011 – Sep 30, 2011	$74.74	$74.74	$58.11	$58.27
Oct 3, 2011 – Oct 7, 2011	$57.66	$68.83	$55.81	$58.12
Oct 10, 2011 – Oct 14, 2011	$61.03	$70.26	$55.20	$56.58
Oct 17, 2011 – Oct 21, 2011	$58.12	$68.47	$55.51	$68.47
Oct 24, 2011 – Oct 28, 2011	$68.47	$70.08	$58.27	$61.03
Oct 31, 2011 – Nov 4, 2011	$60.11	$61.34	$58.58	$60.26
Nov 7, 2011 – Nov 11, 2011	$60.72	$70.08	$58.27	$61.95
Nov 14, 2011 – Nov 18, 2011	$61.95	$73.31	$60.11	$70.26
Nov 21, 2011 – Nov 25, 2011	$70.26	$70.26	$59.04	$69.72
Nov 28, 2011 – Dec 2, 2011	$59.50	$69.54	$55.20	$55.20
Dec 5, 2011 – Dec 9, 2011	$58.27	$63.09	$53.98	$63.09
Dec 12, 2011 – Dec 16, 2011	$53.67	$57.35	$51.53	$52.44
Dec 19, 2011 – Dec 23, 2011	$49.84	$51.06	$46.00	$46.92
Dec 26, 2011 – Dec 30, 2011	$46.77	$48.91	$39.41	$48.30
Jan 2, 2012 – Jan 6, 2012	$48.46	$53.67	$46.92	$52.96
Jan 9, 2012 – Jan 13, 2012	$52.44	$53.21	$49.38	$52.29
Jan 16, 2012 – Jan 20, 2012	$54.59	$54.59	$48.45	$50.30
Jan 23, 2012 – Jan 27, 2012	$51.98	$60.76	$46.30	$60.76
Jan 30, 2012 – Feb 3, 2012	$51.22	$52.90	$46.77	$49.84
Feb 6, 2012 – Feb 10, 2012	$49.99	$53.67	$48.30	$48.30
Feb 13, 2012 – Feb 17, 2012	$51.22	$51.83	$49.76	$51.37
Feb 20, 2012 – Feb 24, 2012	$51.52	$56.89	$51.37	$55.36
Feb 27, 2012 – Mar 2, 2012	$55.66	$61.64	$55.05	$58.27
Mar 5, 2012 – Mar 9, 2012	$57.66	$66.50	$55.97	$57.66
Mar 12, 2012 – Mar 16, 2012	$53.82	$61.34	$53.82	$61.34
Mar 19, 2012 – Mar 23, 2012	$61.03	$69.31	$60.26	$67.32
Mar 26, 2012 – Mar 30, 2012	$66.09	$77.25	$59.49	$65.97
Apr 2, 2012 – Apr 5, 2012	$65.94	$68.85	$64.10	$67.32
Apr 9, 2012 – Apr 13, 2012	$65.32	$75.28	$61.18	$61.95
Apr 16, 2012 – Apr 20, 2012	$66.55	$80.66	$66.55	$80.66
Apr 23, 2012 – Apr 27, 2012	$69.77	$74.37	$66.24	$71.61
Apr 30, 2012 – May 4, 2012	$74.83	$91.54	$74.83	$85.41
May 7, 2012 – May 11, 2012	$85.41	$93.84	$85.41	$92.00
May 14, 2012 – May 18, 2012	$91.09	$92.01	$83.57	$86.48
May 21, 2012 – May 25, 2012	$85.56	$91.23	$84.18	$88.32
May 28, 2012 – Jun 1, 2012	$89.70	$93.54	$86.02	$92.77
Jun 4, 2012 – Jun 8, 2012	$91.85	$93.53	$86.63	$89.24
Jun 11, 2012 – Jun 15, 2012	$89.24	$92.61	$81.42	$86.48
Jun 18, 2012 – Jun 22, 2012	$90.32	$92.92	$85.25	$87.86
Jun 25, 2012 – Jun 29, 2012	$88.32	$91.39	$79.43	$90.32
Jul 2, 2012 – Jul 6, 2012	$90.31	$93.53	$86.02	$90.78
Jul 9, 2012 – Jul 13, 2012	$91.23	$92.61	$89.70	$92.00
Jul 16, 2012 – Jul 20, 2012	$90.47	$92.39	$89.09	$90.32
Jul 23, 2012 – Jul 27, 2012	$90.32	$90.32	$78.82	$87.10
Jul 30, 2012 – Aug 3, 2012	$87.10	$87.41	$68.39	$69.92
Aug 6, 2012 – Aug 10, 2012	$69.16	$78.05	$69.16	$77.28
Aug 13, 2012 – Aug 17, 2012	$78.97	$92.00	$77.59	$89.40
Aug 20, 2012 – Aug 24, 2012	$88.17	$89.71	$78.97	$80.50
Aug 27, 2012 – Aug 31, 2012	$80.35	$81.73	$66.55	$66.70
Sep 3, 2012 – Sep 7, 2012	$66.85	$81.88	$66.85	$81.12
Sep 10, 2012 – Sep 14, 2012	$79.59	$82.19	$73.14	$82.04
Sep 17, 2012 – Sep 21, 2012	$82.96	$84.34	$75.91	$76.06
Sep 24, 2012 – Sep 28, 2012	$75.60	$81.27	$74.37	$74.83
Oct 1, 2012 – Oct 5, 2012	$74.52	$78.66	$74.37	$77.74
Oct 8, 2012 – Oct 12, 2012	$76.06	$76.90	$75.75	$76.06
Oct 15, 2012 – Oct 19, 2012	$76.51	$77.90	$73.30	$73.30
Oct 22, 2012 – Oct 26, 2012	$73.30	$76.67	$72.22	$74.06
Oct 29, 2012 – Nov 2, 2012	$73.91	$76.52	$73.60	$74.06
Nov 5, 2012 – Nov 9, 2012	$73.91	$76.67	$54.13	$59.19
Nov 12, 2012 – Nov 16, 2012	$60.41	$69.50	$59.65	$63.64
Nov 19, 2012 – Nov 23, 2012	$64.55	$76.06	$61.33	$76.06
Nov 26, 2012 – Nov 30, 2012	$74.98	$77.74	$73.91	$74.98
Dec 3, 2012 – Dec 7, 2012	$75.90	$77.44	$73.91	$75.75
Dec 10, 2012 – Dec 14, 2012	$75.98	$76.97	$63.48	$70.84
Dec 17, 2012 – Dec 21, 2012	$73.14	$78.46	$72.83	$77.22
Dec 24, 2012 – Dec 28, 2012	$75.81	$78.31	$72.07	$72.69
Dec 31, 2012 – Jan 4, 2013	$74.10	$78.47	$74.10	$78.00
Jan 7, 2013 – Jan 11, 2013	$77.37	$81.12	$74.09	$76.90
Jan 14, 2013 – Jan 18, 2013	$78.00	$78.50	$71.91	$77.22
Jan 21, 2013 – Jan 25, 2013	$76.44	$80.96	$76.43	$77.37
Jan 28, 2013 – Feb 1, 2013	$77.53	$78.78	$72.38	$75.97
Feb 4, 2013 – Feb 8, 2013	$76.60	$85.33	$56.16	$78.15
Feb 11, 2013 – Feb 15, 2013	$78.00	$80.34	$78.00	$78.78
Feb 18, 2013 – Feb 22, 2013	$78.15	$81.43	$78.15	$80.65
Feb 25, 2013 – Mar 1, 2013	$81.12	$87.05	$75.19	$78.78
Mar 4, 2013 – Mar 8, 2013	$79.55	$95.31	$79.55	$92.81
Mar 11, 2013 – Mar 15, 2013	$92.65	$101.40	$92.65	$96.56
Mar 18, 2013 – Mar 22, 2013	$99.05	$107.63	$99.05	$105.14
Mar 25, 2013 – Mar 28, 2013	$106.08	$107.64	$86.10	$92.03
Apr 1, 2013 – Apr 5, 2013	$87.20	$92.97	$78.86	$84.23
Apr 8, 2013 – Apr 12, 2013	$86.96	$94.06	$82.83	$93.44
Apr 15, 2013 – Apr 19, 2013	$93.44	$105.92	$93.44	$97.49
Apr 22, 2013 – Apr 26, 2013	$97.65	$103.26	$93.60	$102.95
Apr 29, 2013 – May 3, 2013	$103.43	$103.43	$92.97	$95.15
May 6, 2013 – May 10, 2013	$93.75	$105.76	$92.97	$105.29
May 13, 2013 – May 17, 2013	$105.29	$127.91	$105.29	$116.06
May 20, 2013 – May 24, 2013	$115.74	$123.89	$109.51	$115.12
May 27, 2013 – May 31, 2013	$117.46	$120.04	$109.19	$114.18
Jun 3, 2013 – Jun 7, 2013	$111.54	$116.06	$109.19	$115.43
Jun 10, 2013 – Jun 14, 2013	$116.06	$130.25	$111.69	$116.99
Jun 17, 2013 – Jun 21, 2013	$118.55	$142.57	$114.50	$119.18
Jun 24, 2013 – Jun 28, 2013	$118.24	$130.72	$113.87	$130.72
Jul 1, 2013 – Jul 5, 2013	$131.04	$142.71	$130.88	$141.95
Jul 8, 2013 – Jul 12, 2013	$143.05	$153.96	$138.05	$147.25
Jul 15, 2013 – Jul 19, 2013	$147.88	$152.56	$115.44	$134.31
Jul 22, 2013 – Jul 26, 2013	$132.91	$155.99	$128.54	$136.34
Jul 29, 2013 – Aug 2, 2013	$135.24	$138.68	$119.95	$122.76
Aug 5, 2013 – Aug 9, 2013	$114.34	$125.73	$111.07	$120.42
Aug 12, 2013 – Aug 16, 2013	$120.11	$122.92	$113.09	$114.65
Aug 19, 2013 – Aug 23, 2013	$118.55	$119.64	$109.20	$112.94
Aug 26, 2013 – Aug 30, 2013	$113.25	$123.23	$109.81	$116.52
Sep 2, 2013 – Sep 6, 2013	$119.17	$128.85	$117.77	$126.35
Sep 9, 2013 – Sep 13, 2013	$126.51	$140.86	$114.03	$116.68
Sep 16, 2013 – Sep 20, 2013	$120.43	$130.72	$112.31	$125.42
Sep 23, 2013 – Sep 27, 2013	$122.29	$134.00	$122.29	$131.34
Sep 30, 2013 – Oct 4, 2013	$129.63	$144.60	$114.65	$129.16
Oct 7, 2013 – Oct 11, 2013	$127.60	$134.03	$117.15	$121.67
Oct 14, 2013 – Oct 18, 2013	$120.27	$130.72	$118.40	$129.47
Oct 21, 2013 – Oct 25, 2013	$130.10	$146.17	$112.31	$138.68
Oct 28, 2013 – Nov 1, 2013	$140.39	$141.95	$125.26	$130.72
Nov 4, 2013 – Nov 8, 2013	$113.41	$139.30	$113.41	$136.18
Nov 11, 2013 – Nov 15, 2013	$136.18	$138.99	$126.35	$135.71
Nov 18, 2013 – Nov 22, 2013	$136.18	$136.18	$127.92	$131.50
Nov 25, 2013 – Nov 29, 2013	$133.06	$147.71	$132.75	$143.36
Dec 2, 2013 – Dec 6, 2013	$147.42	$147.42	$132.75	$135.87
Dec 9, 2013 – Dec 13, 2013	$136.03	$136.81	$122.45	$123.70
Dec 16, 2013 – Dec 20, 2013	$123.70	$139.30	$122.92	$139.30
Dec 23, 2013 – Dec 27, 2013	$139.30	$139.82	$134.83	$137.03
Dec 30, 2013 – Jan 3, 2014	$132.79	$147.53	$132.79	$141.42
Jan 6, 2014 – Jan 10, 2014	$141.89	$149.26	$141.89	$143.61
Jan 13, 2014 – Jan 17, 2014	$142.67	$150.67	$142.36	$143.77
Jan 20, 2014 – Jan 24, 2014	$148.62	$148.62	$142.99	$144.71
Jan 27, 2014 – Jan 31, 2014	$142.83	$148.16	$141.10	$143.30
Feb 3, 2014 – Feb 7, 2014	$143.46	$148.63	$137.19	$141.42
Feb 10, 2014 – Feb 14, 2014	$141.73	$146.90	$137.34	$139.07
Feb 17, 2014 – Feb 21, 2014	$139.54	$143.92	$137.19	$138.44
Feb 24, 2014 – Feb 28, 2014	$139.23	$142.51	$137.58	$140.79
Mar 3, 2014 – Mar 7, 2014	$140.32	$146.44	$138.91	$143.93
Mar 10, 2014 – Mar 14, 2014	$142.68	$145.66	$141.27	$145.18
Mar 17, 2014 – Mar 21, 2014	$145.81	$146.43	$142.36	$144.24
Mar 24, 2014 – Mar 28, 2014	$144.87	$145.18	$140.39	$141.02
Mar 31, 2014 – Apr 4, 2014	$141.17	$144.96	$131.90	$138.66
Apr 7, 2014 – Apr 11, 2014	$138.66	$138.66	$124.95	$130.94
Apr 14, 2014 – Apr 17, 2014	$132.35	$138.34	$128.10	$134.09
Apr 21, 2014 – Apr 25, 2014	$139.28	$139.44	$125.26	$125.58
Apr 28, 2014 – May 2, 2014	$125.58	$129.66	$115.33	$117.86
May 5, 2014 – May 9, 2014	$119.28	$122.11	$104.24	$112.34
May 12, 2014 – May 16, 2014	$111.40	$132.99	$108.40	$117.39
May 19, 2014 – May 23, 2014	$122.12	$123.92	$108.88	$109.98
May 26, 2014 – May 30, 2014	$111.39	$121.95	$103.36	$110.14
Jun 2, 2014 – Jun 6, 2014	$109.97	$110.45	$90.76	$96.27
Jun 9, 2014 – Jun 13, 2014	$97.68	$103.44	$93.27	$96.11
Jun 16, 2014 – Jun 20, 2014	$97.06	$104.07	$84.45	$85.40
Jun 23, 2014 – Jun 27, 2014	$86.50	$93.31	$84.37	$92.48
Jun 30, 2014 – Jul 3, 2014	$93.75	$118.86	$92.80	$115.68
Jul 7, 2014 – Jul 11, 2014	$116.15	$116.15	$101.22	$106.78
Jul 14, 2014 – Jul 18, 2014	$108.68	$112.97	$106.30	$110.11
Jul 21, 2014 – Jul 25, 2014	$109.48	$111.55	$93.59	$99.63
Jul 28, 2014 – Aug 1, 2014	$99.47	$107.10	$97.08	$97.24
Aug 4, 2014 – Aug 8, 2014	$97.72	$103.76	$95.49	$98.83
Aug 11, 2014 – Aug 15, 2014	$99.47	$102.18	$92.16	$97.24
Aug 18, 2014 – Aug 22, 2014	$97.88	$100.88	$94.55	$95.66
Aug 25, 2014 – Aug 29, 2014	$99.03	$100.43	$95.50	$97.09
Sep 1, 2014 – Sep 5, 2014	$97.56	$112.23	$96.61	$96.61
Sep 8, 2014 – Sep 12, 2014	$98.68	$110.75	$97.09	$98.04
Sep 15, 2014 – Sep 19, 2014	$97.72	$99.47	$82.31	$83.74
Sep 22, 2014 – Sep 26, 2014	$83.73	$88.11	$83.57	$85.23
Sep 29, 2014 – Oct 3, 2014	$86.51	$88.11	$85.23	$86.83
Oct 6, 2014 – Oct 10, 2014	$85.55	$92.93	$85.23	$88.76
Oct 13, 2014 – Oct 17, 2014	$90.84	$94.85	$84.92	$88.76
Oct 20, 2014 – Oct 24, 2014	$90.20	$90.52	$82.51	$82.51
Oct 27, 2014 – Oct 31, 2014	$82.18	$87.32	$73.70	$76.58
Nov 3, 2014 – Nov 7, 2014	$75.30	$81.87	$72.09	$76.10
Nov 10, 2014 – Nov 14, 2014	$75.30	$88.43	$73.38	$88.43
Nov 17, 2014 – Nov 21, 2014	$77.39	$96.12	$75.62	$85.71
Nov 24, 2014 – Nov 28, 2014	$87.48	$95.81	$81.71	$85.07
Dec 1, 2014 – Dec 5, 2014	$86.20	$88.76	$81.70	$88.60
Dec 8, 2014 – Dec 12, 2014	$88.27	$88.59	$81.71	$82.99
Dec 15, 2014 – Dec 19, 2014	$83.31	$88.76	$76.10	$81.39
Dec 22, 2014 – Dec 26, 2014	$82.83	$95.77	$80.74	$95.77
Dec 29, 2014 – Jan 2, 2015	$89.21	$98.38	$77.90	$81.13
Jan 5, 2015 – Jan 9, 2015	$82.10	$89.53	$77.41	$83.23
Jan 12, 2015 – Jan 16, 2015	$83.72	$89.21	$80.96	$84.84
Jan 19, 2015 – Jan 23, 2015	$84.84	$94.34	$81.12	$83.06
Jan 26, 2015 – Jan 30, 2015	$84.36	$89.37	$82.42	$84.68
Feb 2, 2015 – Feb 6, 2015	$85.01	$89.37	$83.06	$83.06
Feb 9, 2015 – Feb 13, 2015	$83.06	$85.49	$77.89	$82.09
Feb 16, 2015 – Feb 20, 2015	$81.61	$85.16	$79.51	$81.13
Feb 23, 2015 – Feb 27, 2015	$81.61	$83.06	$80.48	$81.13
Mar 2, 2015 – Mar 6, 2015	$92.14	$92.14	$81.61	$84.03
Mar 9, 2015 – Mar 13, 2015	$85.65	$85.65	$81.30	$84.20
Mar 16, 2015 – Mar 20, 2015	$84.04	$84.85	$79.99	$79.99
Mar 23, 2015 – Mar 27, 2015	$79.35	$91.40	$78.38	$81.54
Mar 30, 2015 – Apr 2, 2015	$81.54	$84.32	$81.54	$82.03
Apr 6, 2015 – Apr 10, 2015	$83.99	$92.36	$81.87	$92.36
Apr 13, 2015 – Apr 17, 2015	$79.58	$91.81	$79.58	$91.81
Apr 20, 2015 – Apr 24, 2015	$80.24	$83.17	$79.91	$82.19
Apr 27, 2015 – May 1, 2015	$82.02	$90.89	$78.60	$89.06
May 4, 2015 – May 8, 2015	$89.06	$89.06	$79.09	$82.35
May 11, 2015 – May 15, 2015	$81.54	$91.44	$79.09	$82.19
May 18, 2015 – May 22, 2015	$80.07	$89.97	$78.46	$89.97
May 25, 2015 – May 29, 2015	$89.97	$89.97	$68.98	$73.55
Jun 1, 2015 – Jun 5, 2015	$74.36	$83.91	$73.98	$74.69
Jun 8, 2015 – Jun 12, 2015	$80.72	$83.17	$74.85	$78.60
Jun 15, 2015 – Jun 19, 2015	$77.79	$79.26	$73.38	$76.48
Jun 22, 2015 – Jun 26, 2015	$76.32	$79.74	$73.08	$73.08
Jun 29, 2015 – Jul 2, 2015	$82.29	$85.62	$73.58	$85.62
Jul 6, 2015 – Jul 10, 2015	$85.62	$85.62	$71.11	$72.09
Jul 13, 2015 – Jul 17, 2015	$72.58	$72.75	$71.76	$72.75
Jul 20, 2015 – Jul 24, 2015	$71.95	$80.99	$71.95	$80.99
Jul 27, 2015 – Jul 31, 2015	$80.99	$80.99	$71.76	$80.80
Aug 3, 2015 – Aug 7, 2015	$80.80	$80.80	$69.29	$69.29
Aug 10, 2015 – Aug 14, 2015	$69.30	$82.28	$69.30	$82.28
Aug 17, 2015 – Aug 21, 2015	$79.83	$89.88	$75.47	$89.88
Aug 24, 2015 – Aug 28, 2015	$70.77	$76.53	$66.66	$66.99
Aug 31, 2015 – Sep 4, 2015	$67.16	$69.95	$65.18	$65.84
Sep 7, 2015 – Sep 11, 2015	$65.18	$69.16	$62.55	$62.88
Sep 14, 2015 – Sep 18, 2015	$62.55	$68.64	$62.54	$67.16
Sep 21, 2015 – Sep 25, 2015	$66.66	$68.80	$63.20	$67.29
Sep 28, 2015 – Oct 2, 2015	$76.64	$76.64	$62.41	$63.91
Oct 5, 2015 – Oct 9, 2015	$66.58	$68.90	$66.57	$68.57
Oct 12, 2015 – Oct 16, 2015	$73.89	$74.39	$67.40	$71.23
Oct 19, 2015 – Oct 23, 2015	$71.81	$73.06	$68.07	$72.90
Oct 26, 2015 – Oct 30, 2015	$82.08	$82.08	$69.07	$77.77
Nov 2, 2015 – Nov 6, 2015	$70.23	$72.40	$57.42	$57.92
Nov 9, 2015 – Nov 13, 2015	$60.47	$74.21	$60.47	$71.02
Nov 16, 2015 – Nov 20, 2015	$64.41	$64.58	$62.41	$63.24
Nov 23, 2015 – Nov 27, 2015	$63.89	$70.46	$58.75	$64.24
Nov 30, 2015 – Dec 4, 2015	$65.74	$66.24	$63.74	$64.91
Dec 7, 2015 – Dec 11, 2015	$63.41	$63.74	$55.09	$55.92
Dec 14, 2015 – Dec 18, 2015	$60.25	$62.41	$45.77	$60.08
Dec 21, 2015 – Dec 24, 2015	$61.58	$62.41	$58.42	$59.41
Dec 28, 2015 – Dec 31, 2015	$59.42	$64.72	$51.75	$60.51
Jan 4, 2016 – Jan 8, 2016	$58.99	$67.41	$55.96	$56.63
Jan 11, 2016 – Jan 15, 2016	$60.76	$63.54	$56.46	$60.02
Jan 18, 2016 – Jan 22, 2016	$60.67	$61.32	$53.93	$61.32
Jan 25, 2016 – Jan 29, 2016	$57.81	$61.88	$54.10	$58.48
Feb 1, 2016 – Feb 5, 2016	$65.07	$65.07	$53.93	$60.00
Feb 8, 2016 – Feb 12, 2016	$53.93	$59.83	$51.40	$58.65
Feb 15, 2016 – Feb 19, 2016	$56.97	$58.48	$54.10	$54.10
Feb 22, 2016 – Feb 26, 2016	$56.12	$62.02	$53.26	$62.02
Feb 29, 2016 – Mar 4, 2016	$69.00	$69.00	$59.66	$59.66
Mar 7, 2016 – Mar 11, 2016	$66.38	$68.82	$59.33	$68.82
Mar 14, 2016 – Mar 18, 2016	$60.84	$67.69	$59.33	$59.33
Mar 21, 2016 – Mar 24, 2016	$62.36	$71.63	$60.17	$71.63
Mar 28, 2016 – Apr 1, 2016	$64.05	$66.23	$59.87	$62.43
Apr 4, 2016 – Apr 8, 2016	$63.21	$64.64	$62.08	$62.08
Apr 11, 2016 – Apr 15, 2016	$62.09	$64.98	$62.09	$62.43
Apr 18, 2016 – Apr 22, 2016	$63.79	$68.48	$62.08	$63.45
Apr 25, 2016 – Apr 29, 2016	$64.14	$65.50	$63.28	$65.50
May 2, 2016 – May 6, 2016	$63.11	$72.91	$62.08	$69.93
May 9, 2016 – May 13, 2016	$72.50	$79.18	$70.19	$79.18
May 16, 2016 – May 20, 2016	$79.18	$79.18	$68.22	$75.90
May 23, 2016 – May 27, 2016	$75.90	$85.28	$75.39	$81.70
May 30, 2016 – Jun 3, 2016	$81.35	$83.40	$76.41	$80.33
Jun 6, 2016 – Jun 10, 2016	$82.06	$89.68	$77.78	$78.97
Jun 13, 2016 – Jun 17, 2016	$82.55	$90.06	$77.95	$77.95
Jun 20, 2016 – Jun 24, 2016	$79.31	$83.23	$77.78	$83.23
Jun 27, 2016 – Jul 1, 2016	$79.14	$83.06	$70.46	$72.36
Jul 4, 2016 – Jul 8, 2016	$74.08	$81.71	$72.64	$76.87
Jul 11, 2016 – Jul 15, 2016	$81.83	$82.18	$76.15	$81.66
Jul 18, 2016 – Jul 22, 2016	$82.01	$94.99	$75.81	$89.76
Jul 25, 2016 – Jul 29, 2016	$96.82	$102.16	$83.06	$91.48
Aug 1, 2016 – Aug 5, 2016	$99.58	$99.90	$89.07	$91.82
Aug 8, 2016 – Aug 12, 2016	$89.33	$93.54	$87.51	$90.10
Aug 15, 2016 – Aug 19, 2016	$88.28	$90.53	$85.62	$86.83
Aug 22, 2016 – Aug 26, 2016	$86.31	$86.65	$82.86	$84.42
Aug 29, 2016 – Sep 2, 2016	$84.42	$93.38	$83.56	$90.62
Sep 5, 2016 – Sep 9, 2016	$90.96	$94.06	$84.07	$92.51
Sep 12, 2016 – Sep 16, 2016	$92.34	$95.62	$86.83	$94.41
Sep 19, 2016 – Sep 23, 2016	$94.06	$94.41	$90.45	$93.89
Sep 26, 2016 – Sep 30, 2016	$93.88	$105.10	$87.57	$100.75
Oct 3, 2016 – Oct 7, 2016	$96.41	$100.70	$88.59	$93.80
Oct 10, 2016 – Oct 14, 2016	$93.80	$100.41	$89.98	$90.80
Oct 17, 2016 – Oct 21, 2016	$87.72	$88.59	$83.47	$84.25
Oct 24, 2016 – Oct 28, 2016	$85.64	$91.20	$82.85	$85.12
Oct 31, 2016 – Nov 4, 2016	$87.72	$87.73	$82.51	$85.99
Nov 7, 2016 – Nov 11, 2016	$91.20	$100.31	$82.72	$91.20
Nov 14, 2016 – Nov 18, 2016	$88.59	$94.67	$82.51	$92.94
Nov 21, 2016 – Nov 25, 2016	$87.72	$107.03	$86.85	$97.28
Nov 28, 2016 – Dec 2, 2016	$99.02	$119.86	$97.73	$112.91
Dec 5, 2016 – Dec 9, 2016	$118.99	$133.75	$109.44	$114.65
Dec 12, 2016 – Dec 16, 2016	$114.64	$118.12	$103.36	$103.36
Dec 19, 2016 – Dec 23, 2016	$108.57	$112.91	$101.91	$108.57
Dec 26, 2016 – Dec 30, 2016	$109.44	$117.37	$102.35	$107.60
Jan 2, 2017 – Jan 6, 2017	$107.61	$119.85	$106.73	$118.54
Jan 9, 2017 – Jan 13, 2017	$120.72	$122.47	$116.35	$118.97
Jan 16, 2017 – Jan 20, 2017	$122.48	$127.72	$99.73	$124.22
Jan 23, 2017 – Jan 27, 2017	$125.97	$130.35	$121.59	$129.47
Jan 30, 2017 – Feb 3, 2017	$129.47	$159.22	$125.98	$146.97
Feb 6, 2017 – Feb 10, 2017	$148.72	$174.08	$143.47	$173.21
Feb 13, 2017 – Feb 17, 2017	$174.96	$201.20	$135.60	$166.21
Feb 20, 2017 – Feb 24, 2017	$168.84	$176.71	$143.57	$155.71
Feb 27, 2017 – Mar 3, 2017	$147.84	$166.21	$144.34	$153.97
Mar 6, 2017 – Mar 10, 2017	$152.22	$184.58	$148.72	$177.58
Mar 13, 2017 – Mar 17, 2017	$180.21	$191.58	$178.46	$180.21
Mar 20, 2017 – Mar 24, 2017	$188.08	$227.06	$174.96	$215.20
Mar 27, 2017 – Mar 31, 2017	$218.70	$249.32	$199.25	$203.64
Apr 3, 2017 – Apr 7, 2017	$207.15	$228.23	$201.01	$211.54
Apr 10, 2017 – Apr 13, 2017	$211.54	$236.13	$208.91	$226.47
Apr 17, 2017 – Apr 21, 2017	$231.74	$245.78	$223.83	$244.90
Apr 24, 2017 – Apr 28, 2017	$256.31	$319.31	$228.22	$230.85
May 1, 2017 – May 5, 2017	$233.49	$237.00	$158.88	$170.29
May 8, 2017 – May 12, 2017	$172.05	$172.05	$143.08	$153.61
May 15, 2017 – May 19, 2017	$153.61	$164.14	$146.59	$147.47
May 22, 2017 – May 26, 2017	$145.71	$165.02	$144.83	$162.39
May 29, 2017 – Jun 2, 2017	$159.75	$182.58	$158.00	$179.07
Jun 5, 2017 – Jun 9, 2017	$179.94	$191.36	$174.67	$183.45
Jun 12, 2017 – Jun 16, 2017	$185.21	$199.25	$185.21	$192.23
Jun 19, 2017 – Jun 23, 2017	$193.99	$193.99	$154.49	$162.39
Jun 26, 2017 – Jun 30, 2017	$170.29	$185.08	$161.51	$172.82
Jul 3, 2017 – Jul 7, 2017	$168.41	$184.28	$154.31	$177.23
Jul 10, 2017 – Jul 14, 2017	$178.11	$181.64	$164.10	$177.23
Jul 17, 2017 – Jul 21, 2017	$178.11	$197.95	$172.82	$191.34
Jul 24, 2017 – Jul 28, 2017	$193.10	$195.75	$181.64	$181.64
Jul 31, 2017 – Aug 4, 2017	$194.87	$197.51	$184.28	$190.46
Aug 7, 2017 – Aug 11, 2017	$189.57	$195.75	$164.01	$164.89
Aug 14, 2017 – Aug 18, 2017	$166.65	$167.53	$156.95	$158.71
Aug 21, 2017 – Aug 25, 2017	$157.83	$162.24	$150.78	$161.36
Aug 28, 2017 – Sep 1, 2017	$164.01	$182.52	$160.48	$182.52
Sep 4, 2017 – Sep 8, 2017	$181.63	$200.15	$180.75	$194.86
Sep 11, 2017 – Sep 15, 2017	$195.74	$216.03	$193.98	$202.80
Sep 18, 2017 – Sep 22, 2017	$202.80	$202.80	$185.16	$195.75
Sep 25, 2017 – Sep 29, 2017	$195.75	$215.14	$195.75	$207.09
Oct 2, 2017 – Oct 6, 2017	$206.21	$215.95	$197.36	$213.29
Oct 9, 2017 – Oct 13, 2017	$215.94	$220.37	$211.52	$216.83
Oct 16, 2017 – Oct 20, 2017	$218.60	$219.48	$194.70	$200.01
Oct 23, 2017 – Oct 27, 2017	$200.90	$201.79	$179.65	$189.39
Oct 30, 2017 – Nov 3, 2017	$189.39	$189.39	$156.36	$172.58
Nov 6, 2017 – Nov 10, 2017	$172.58	$180.54	$166.38	$175.23
Nov 13, 2017 – Nov 17, 2017	$173.46	$179.66	$167.27	$178.77
Nov 20, 2017 – Nov 24, 2017	$179.66	$190.28	$179.66	$186.74
Nov 27, 2017 – Dec 1, 2017	$186.74	$203.56	$184.08	$195.59
Dec 4, 2017 – Dec 8, 2017	$198.25	$203.56	$189.39	$200.01
Dec 11, 2017 – Dec 15, 2017	$203.55	$231.87	$202.62	$228.33
Dec 18, 2017 – Dec 22, 2017	$230.99	$254.89	$229.22	$239.84
Dec 25, 2017 – Dec 29, 2017	$240.72	$248.69	$224.79	$237.95
Jan 1, 2018 – Jan 5, 2018	$237.07	$250.38	$234.40	$247.72
Jan 8, 2018 – Jan 12, 2018	$248.61	$249.50	$222.86	$227.30
Jan 15, 2018 – Jan 19, 2018	$230.86	$230.86	$198.88	$206.88
Jan 22, 2018 – Jan 26, 2018	$202.44	$230.85	$202.44	$226.41
Jan 29, 2018 – Feb 2, 2018	$228.18	$235.29	$218.42	$222.86
Feb 5, 2018 – Feb 9, 2018	$222.86	$229.07	$213.09	$213.09
Feb 12, 2018 – Feb 16, 2018	$213.10	$226.42	$213.09	$214.87
Feb 19, 2018 – Feb 23, 2018	$215.76	$216.65	$189.13	$199.78
Feb 26, 2018 – Mar 2, 2018	$201.55	$215.75	$180.24	$188.23
Mar 5, 2018 – Mar 9, 2018	$186.46	$205.99	$183.80	$198.00
Mar 12, 2018 – Mar 16, 2018	$197.11	$197.11	$177.57	$186.46
Mar 19, 2018 – Mar 23, 2018	$189.12	$189.12	$175.80	$175.80
Mar 26, 2018 – Mar 29, 2018	$175.81	$206.93	$175.81	$201.58
Apr 2, 2018 – Apr 6, 2018	$193.55	$199.80	$173.04	$185.53
Apr 9, 2018 – Apr 13, 2018	$183.74	$192.67	$180.17	$182.85
Apr 16, 2018 – Apr 20, 2018	$180.18	$206.04	$180.18	$201.58
Apr 23, 2018 – Apr 27, 2018	$200.69	$217.64	$200.69	$210.50
Apr 30, 2018 – May 4, 2018	$215.86	$215.86	$194.45	$209.61
May 7, 2018 – May 11, 2018	$179.28	$204.26	$178.53	$181.96
May 14, 2018 – May 18, 2018	$185.53	$199.80	$181.96	$198.02
May 21, 2018 – May 25, 2018	$199.36	$199.80	$185.53	$189.10
May 28, 2018 – Jun 1, 2018	$186.42	$215.85	$186.42	$204.26
Jun 4, 2018 – Jun 8, 2018	$206.94	$210.50	$190.88	$204.26
Jun 11, 2018 – Jun 15, 2018	$205.16	$219.75	$198.02	$215.85
Jun 18, 2018 – Jun 22, 2018	$214.07	$218.53	$194.45	$202.48
Jun 25, 2018 – Jun 29, 2018	$200.69	$214.08	$190.88	$200.66
Jul 2, 2018 – Jul 6, 2018	$197.08	$214.99	$187.22	$211.41
Jul 9, 2018 – Jul 13, 2018	$210.52	$215.00	$195.29	$201.56
Jul 16, 2018 – Jul 20, 2018	$203.35	$203.35	$181.85	$189.91
Jul 23, 2018 – Jul 27, 2018	$178.36	$178.36	$120.04	$122.28
Jul 30, 2018 – Aug 3, 2018	$122.73	$131.69	$109.29	$129.00
Aug 6, 2018 – Aug 10, 2018	$129.90	$133.47	$118.25	$122.73
Aug 13, 2018 – Aug 17, 2018	$122.73	$123.62	$107.50	$120.04
Aug 20, 2018 – Aug 24, 2018	$120.04	$125.41	$116.45	$119.14
Aug 27, 2018 – Aug 31, 2018	$120.04	$136.17	$120.04	$135.27
Sep 3, 2018 – Sep 7, 2018	$137.06	$141.54	$133.48	$137.96
Sep 10, 2018 – Sep 14, 2018	$137.96	$137.96	$120.04	$126.31
Sep 17, 2018 – Sep 21, 2018	$125.41	$131.68	$117.35	$117.35
Sep 24, 2018 – Sep 28, 2018	$118.25	$126.36	$118.25	$124.55
Oct 1, 2018 – Oct 5, 2018	$123.65	$129.42	$116.42	$118.41
Oct 8, 2018 – Oct 12, 2018	$122.02	$124.37	$109.69	$114.62
Oct 15, 2018 – Oct 19, 2018	$116.60	$122.75	$111.73	$117.69
Oct 22, 2018 – Oct 26, 2018	$117.33	$127.25	$111.91	$119.31
Oct 29, 2018 – Nov 2, 2018	$121.47	$124.54	$111.91	$119.31
Nov 5, 2018 – Nov 9, 2018	$119.13	$123.29	$113.00	$114.62
Nov 12, 2018 – Nov 16, 2018	$114.25	$114.25	$99.82	$104.15
Nov 19, 2018 – Nov 23, 2018	$102.89	$106.13	$93.41	$104.33
Nov 26, 2018 – Nov 30, 2018	$104.87	$105.23	$92.41	$92.78
Dec 3, 2018 – Dec 7, 2018	$94.59	$94.59	$83.21	$86.19
Dec 10, 2018 – Dec 14, 2018	$86.46	$88.45	$70.81	$75.99
Dec 17, 2018 – Dec 21, 2018	$76.71	$81.35	$65.52	$65.88
Dec 24, 2018 – Dec 28, 2018	$65.88	$70.75	$58.66	$64.67
Dec 31, 2018 – Jan 4, 2019	$64.67	$86.37	$64.12	$80.42
Jan 7, 2019 – Jan 11, 2019	$82.25	$89.03	$80.55	$85.92
Jan 14, 2019 – Jan 18, 2019	$90.13	$93.79	$79.69	$87.20
Jan 21, 2019 – Jan 25, 2019	$89.03	$89.10	$78.96	$87.11
Jan 28, 2019 – Feb 1, 2019	$86.10	$90.67	$79.50	$80.97
Feb 4, 2019 – Feb 8, 2019	$80.05	$83.35	$73.28	$73.28
Feb 11, 2019 – Feb 15, 2019	$82.44	$86.84	$74.01	$80.24
Feb 18, 2019 – Feb 22, 2019	$81.15	$85.91	$80.41	$81.88
Feb 25, 2019 – Mar 1, 2019	$82.25	$84.08	$74.56	$75.84
Mar 4, 2019 – Mar 8, 2019	$76.94	$81.70	$73.66	$78.04
Mar 11, 2019 – Mar 15, 2019	$77.86	$81.52	$72.72	$73.82
Mar 18, 2019 – Mar 22, 2019	$74.19	$75.48	$69.79	$69.79
Mar 25, 2019 – Mar 29, 2019	$70.53	$76.09	$69.00	$73.86
Apr 1, 2019 – Apr 5, 2019	$74.97	$74.97	$69.59	$70.15
Apr 8, 2019 – Apr 12, 2019	$70.89	$74.97	$69.59	$69.78
Apr 15, 2019 – Apr 18, 2019	$70.52	$77.02	$68.67	$72.38
Apr 22, 2019 – Apr 26, 2019	$73.12	$73.50	$64.96	$67.37
Apr 29, 2019 – May 3, 2019	$67.55	$73.67	$66.81	$69.59
May 6, 2019 – May 10, 2019	$68.11	$71.82	$65.33	$67.00
May 13, 2019 – May 17, 2019	$66.81	$70.89	$64.40	$70.15
May 20, 2019 – May 24, 2019	$69.78	$74.60	$66.81	$67.55
May 27, 2019 – May 31, 2019	$67.55	$67.92	$55.86	$58.83
Jun 3, 2019 – Jun 7, 2019	$58.83	$64.03	$57.54	$61.99
Jun 10, 2019 – Jun 14, 2019	$63.65	$63.65	$56.41	$57.16
Jun 17, 2019 – Jun 21, 2019	$57.35	$58.65	$55.67	$56.05
Jun 24, 2019 – Jun 28, 2019	$56.98	$61.69	$55.67	$60.75
Jul 1, 2019 – Jul 5, 2019	$62.26	$66.03	$58.30	$58.68
Jul 8, 2019 – Jul 12, 2019	$58.49	$62.08	$58.49	$59.25
Jul 15, 2019 – Jul 19, 2019	$59.43	$61.56	$57.54	$57.92
Jul 22, 2019 – Jul 26, 2019	$58.30	$61.89	$58.11	$61.32
Jul 29, 2019 – Aug 2, 2019	$61.79	$62.27	$58.86	$59.43
Aug 5, 2019 – Aug 9, 2019	$60.95	$65.66	$58.65	$65.09
Aug 12, 2019 – Aug 16, 2019	$64.15	$65.66	$59.05	$61.32
Aug 19, 2019 – Aug 23, 2019	$62.45	$65.66	$59.25	$59.25
Aug 26, 2019 – Aug 30, 2019	$59.25	$60.38	$55.66	$57.55
Sep 2, 2019 – Sep 6, 2019	$57.55	$57.92	$55.00	$56.23
Sep 9, 2019 – Sep 13, 2019	$56.67	$59.25	$56.67	$57.55
Sep 16, 2019 – Sep 20, 2019	$57.93	$60.06	$56.99	$57.74
Sep 23, 2019 – Sep 27, 2019	$57.92	$59.25	$57.54	$58.86
Sep 30, 2019 – Oct 4, 2019	$58.29	$59.44	$56.76	$56.76
Oct 7, 2019 – Oct 11, 2019	$57.14	$57.14	$55.22	$55.61
Oct 14, 2019 – Oct 18, 2019	$56.18	$57.14	$55.41	$56.37
Oct 21, 2019 – Oct 25, 2019	$56.57	$57.53	$55.42	$56.18
Oct 28, 2019 – Nov 1, 2019	$55.99	$57.34	$54.45	$54.45
Nov 4, 2019 – Nov 8, 2019	$54.65	$56.57	$53.69	$54.07
Nov 11, 2019 – Nov 15, 2019	$54.07	$58.67	$54.07	$57.81
Nov 18, 2019 – Nov 22, 2019	$58.10	$58.10	$54.84	$55.61
Nov 25, 2019 – Nov 29, 2019	$55.60	$57.90	$54.07	$54.36
Dec 2, 2019 – Dec 6, 2019	$54.26	$58.29	$54.07	$57.91
Dec 9, 2019 – Dec 13, 2019	$58.10	$59.02	$56.37	$57.33
Dec 16, 2019 – Dec 20, 2019	$57.90	$57.90	$54.27	$57.52
Dec 23, 2019 – Dec 27, 2019	$57.90	$60.40	$57.52	$59.44
Dec 30, 2019 – Jan 3, 2020	$60.03	$62.36	$58.47	$61.00
Jan 6, 2020 – Jan 10, 2020	$61.38	$67.24	$60.41	$61.58
Jan 13, 2020 – Jan 17, 2020	$62.36	$65.87	$61.58	$65.48
Jan 20, 2020 – Jan 24, 2020	$65.29	$75.03	$64.51	$71.13
Jan 27, 2020 – Jan 31, 2020	$71.33	$77.57	$68.21	$74.06
Feb 3, 2020 – Feb 7, 2020	$75.03	$80.87	$72.88	$76.01
Feb 10, 2020 – Feb 14, 2020	$76.98	$79.71	$75.22	$77.95
Feb 17, 2020 – Feb 21, 2020	$77.76	$77.95	$74.26	$75.62
Feb 24, 2020 – Feb 28, 2020	$74.45	$75.42	$58.47	$60.61
Mar 2, 2020 – Mar 6, 2020	$61.39	$70.94	$61.00	$63.14
Mar 9, 2020 – Mar 13, 2020	$61.97	$62.36	$47.75	$48.72
Mar 16, 2020 – Mar 20, 2020	$48.34	$52.43	$24.94	$29.62
Mar 23, 2020 – Mar 27, 2020	$31.38	$40.73	$26.31	$38.10
Mar 30, 2020 – Apr 3, 2020	$39.20	$41.00	$30.40	$31.60
Apr 6, 2020 – Apr 9, 2020	$34.20	$40.00	$32.60	$38.80
Apr 13, 2020 – Apr 17, 2020	$41.60	$52.80	$39.20	$52.40
Apr 20, 2020 – Apr 24, 2020	$55.20	$55.60	$43.60	$48.00
Apr 27, 2020 – May 1, 2020	$49.80	$55.00	$44.80	$49.00
May 4, 2020 – May 8, 2020	$51.80	$51.80	$44.80	$48.80
May 11, 2020 – May 15, 2020	$49.00	$50.80	$44.20	$47.00
May 18, 2020 – May 22, 2020	$49.20	$49.20	$40.20	$44.40
May 25, 2020 – May 29, 2020	$46.20	$51.80	$45.49	$47.40
Jun 1, 2020 – Jun 5, 2020	$50.00	$50.73	$46.40	$47.40
Jun 8, 2020 – Jun 12, 2020	$47.60	$52.80	$40.00	$43.20
Jun 15, 2020 – Jun 19, 2020	$42.20	$103.00	$40.80	$77.10
Jun 22, 2020 – Jun 26, 2020	$70.80	$71.40	$45.60	$46.80
Jun 29, 2020 – Jul 2, 2020	$48.00	$54.40	$45.00	$46.80
Jul 6, 2020 – Jul 10, 2020	$46.20	$47.80	$34.60	$38.00
Jul 13, 2020 – Jul 17, 2020	$38.00	$42.20	$33.80	$41.80
Jul 20, 2020 – Jul 24, 2020	$41.60	$42.00	$36.80	$39.80
Jul 27, 2020 – Jul 31, 2020	$38.80	$39.60	$34.40	$35.40
Aug 3, 2020 – Aug 7, 2020	$36.40	$38.60	$34.80	$35.80
Aug 10, 2020 – Aug 14, 2020	$35.60	$36.60	$33.20	$34.60
Aug 17, 2020 – Aug 21, 2020	$35.00	$37.80	$31.60	$33.70
Aug 24, 2020 – Aug 28, 2020	$33.40	$34.64	$30.80	$31.40
Aug 31, 2020 – Sep 4, 2020	$31.60	$31.60	$25.60	$26.00
Sep 7, 2020 – Sep 11, 2020	$26.00	$29.80	$25.60	$26.80
Sep 14, 2020 – Sep 18, 2020	$26.80	$28.10	$26.20	$26.60
Sep 21, 2020 – Sep 25, 2020	$26.80	$28.20	$23.00	$27.20
Sep 28, 2020 – Oct 2, 2020	$27.40	$27.80	$24.00	$24.60
Oct 5, 2020 – Oct 9, 2020	$24.80	$27.60	$24.20	$26.00
Oct 12, 2020 – Oct 16, 2020	$26.00	$27.80	$24.40	$26.80
Oct 19, 2020 – Oct 23, 2020	$26.80	$30.60	$26.60	$27.20
Oct 26, 2020 – Oct 30, 2020	$27.00	$27.20	$23.60	$24.20
Nov 2, 2020 – Nov 6, 2020	$24.80	$41.00	$24.20	$27.20
Nov 9, 2020 – Nov 13, 2020	$27.40	$29.40	$25.80	$28.80
Nov 16, 2020 – Nov 20, 2020	$29.00	$31.40	$28.20	$30.80
Nov 23, 2020 – Nov 27, 2020	$31.40	$34.60	$29.60	$32.00
Nov 30, 2020 – Dec 4, 2020	$32.00	$32.00	$29.60	$30.20
Dec 7, 2020 – Dec 11, 2020	$30.40	$31.00	$29.20	$29.30
Dec 14, 2020 – Dec 18, 2020	$29.40	$31.00	$27.80	$29.00
Dec 21, 2020 – Dec 24, 2020	$29.00	$30.20	$28.40	$29.60
Dec 28, 2020 – Dec 31, 2020	$30.00	$32.00	$29.60	$29.80
Jan 4, 2021 – Jan 8, 2021	$30.40	$37.60	$30.20	$34.20
Jan 11, 2021 – Jan 15, 2021	$34.80	$40.80	$33.60	$40.20
Jan 18, 2021 – Jan 22, 2021	$40.80	$48.40	$39.00	$42.40
Jan 25, 2021 – Jan 29, 2021	$41.20	$45.00	$40.20	$41.00
Feb 1, 2021 – Feb 5, 2021	$41.20	$51.00	$40.20	$51.00
Feb 8, 2021 – Feb 12, 2021	$53.00	$59.00	$50.00	$54.60
Feb 15, 2021 – Feb 19, 2021	$54.60	$60.80	$54.20	$57.80
Feb 22, 2021 – Feb 26, 2021	$58.80	$60.00	$47.20	$48.80
Mar 1, 2021 – Mar 5, 2021	$49.80	$53.00	$42.30	$46.60
Mar 8, 2021 – Mar 12, 2021	$46.80	$57.00	$46.00	$57.00
Mar 15, 2021 – Mar 19, 2021	$56.00	$57.00	$52.00	$55.00
Mar 22, 2021 – Mar 26, 2021	$55.00	$68.40	$52.80	$57.80
Mar 29, 2021 – Apr 1, 2021	$57.00	$60.60	$54.40	$57.80
Apr 5, 2021 – Apr 9, 2021	$59.40	$59.60	$55.20	$59.40
Apr 12, 2021 – Apr 16, 2021	$60.00	$60.80	$53.00	$56.00
Apr 19, 2021 – Apr 23, 2021	$55.20	$56.40	$53.00	$55.60
Apr 26, 2021 – Apr 30, 2021	$54.80	$58.00	$54.20	$56.20
May 3, 2021 – May 7, 2021	$56.00	$58.00	$46.40	$54.20
May 10, 2021 – May 14, 2021	$54.60	$54.60	$50.60	$51.20
May 17, 2021 – May 21, 2021	$52.40	$59.80	$51.40	$54.00
May 24, 2021 – May 28, 2021	$54.60	$56.00	$53.00	$55.20
May 31, 2021 – Jun 4, 2021	$55.40	$58.50	$54.33	$57.80
Jun 7, 2021 – Jun 11, 2021	$57.80	$64.00	$56.20	$58.60
Jun 14, 2021 – Jun 18, 2021	$58.00	$61.60	$52.00	$54.40
Jun 21, 2021 – Jun 25, 2021	$54.00	$59.80	$51.80	$58.40
Jun 28, 2021 – Jul 2, 2021	$58.40	$67.60	$55.80	$59.00
Jul 5, 2021 – Jul 9, 2021	$60.40	$61.28	$55.20	$56.80
Jul 12, 2021 – Jul 16, 2021	$56.20	$67.80	$51.80	$51.80
Jul 19, 2021 – Jul 23, 2021	$50.20	$53.67	$48.20	$51.80
Jul 26, 2021 – Jul 30, 2021	$52.00	$54.40	$48.99	$53.20
Aug 2, 2021 – Aug 6, 2021	$53.00	$54.00	$45.20	$53.00
Aug 9, 2021 – Aug 13, 2021	$53.60	$56.10	$52.28	$55.40
Aug 16, 2021 – Aug 20, 2021	$54.59	$56.20	$49.00	$50.40
Aug 23, 2021 – Aug 27, 2021	$51.60	$53.00	$49.60	$52.20
Aug 30, 2021 – Sep 3, 2021	$53.00	$53.80	$49.40	$51.60
Sep 6, 2021 – Sep 10, 2021	$51.80	$53.00	$50.20	$50.80
Sep 13, 2021 – Sep 17, 2021	$51.60	$52.00	$49.40	$50.40
Sep 20, 2021 – Sep 24, 2021	$49.40	$50.78	$48.20	$49.20
Sep 27, 2021 – Oct 1, 2021	$49.00	$55.40	$47.40	$54.00
Oct 4, 2021 – Oct 8, 2021	$53.80	$55.00	$51.80	$53.60
Oct 11, 2021 – Oct 15, 2021	$54.00	$54.60	$50.44	$51.00
Oct 18, 2021 – Oct 22, 2021	$51.20	$57.60	$48.40	$50.40
Oct 25, 2021 – Oct 29, 2021	$50.20	$51.80	$47.00	$47.00
Nov 1, 2021 – Nov 5, 2021	$47.60	$49.80	$45.40	$49.80
Nov 8, 2021 – Nov 12, 2021	$49.80	$49.80	$46.00	$47.20
Nov 15, 2021 – Nov 19, 2021	$48.00	$48.00	$44.20	$45.00
Nov 22, 2021 – Nov 26, 2021	$46.54	$46.54	$42.20	$42.80
Nov 29, 2021 – Dec 3, 2021	$43.20	$44.00	$37.00	$39.80
Dec 6, 2021 – Dec 10, 2021	$41.80	$42.20	$39.40	$40.50
Dec 13, 2021 – Dec 17, 2021	$40.40	$41.00	$37.00	$38.60
Dec 20, 2021 – Dec 23, 2021	$37.40	$39.60	$36.80	$38.80
Dec 27, 2021 – Dec 31, 2021	$39.60	$40.00	$37.40	$38.00
Jan 3, 2022 – Jan 7, 2022	$37.60	$41.20	$37.58	$40.00
Jan 10, 2022 – Jan 14, 2022	$41.00	$42.00	$39.20	$40.40
Jan 17, 2022 – Jan 21, 2022	$40.00	$41.60	$38.00	$38.60
Jan 24, 2022 – Jan 28, 2022	$37.80	$37.80	$34.80	$36.20
Jan 31, 2022 – Feb 4, 2022	$36.60	$40.00	$36.00	$38.40
Feb 7, 2022 – Feb 11, 2022	$39.00	$41.60	$35.00	$39.01
Feb 14, 2022 – Feb 18, 2022	$39.40	$40.80	$37.20	$38.20
Feb 21, 2022 – Feb 25, 2022	$41.25	$41.25	$36.00	$37.80
Feb 28, 2022 – Mar 4, 2022	$38.20	$38.74	$35.80	$35.80
Mar 7, 2022 – Mar 11, 2022	$35.40	$37.55	$34.20	$35.40
Mar 14, 2022 – Mar 18, 2022	$35.00	$35.60	$33.20	$34.80
Mar 21, 2022 – Mar 25, 2022	$34.40	$36.80	$34.40	$36.40
Mar 28, 2022 – Apr 1, 2022	$36.87	$36.93	$33.80	$35.40
Apr 4, 2022 – Apr 8, 2022	$36.00	$36.20	$34.20	$34.70
Apr 11, 2022 – Apr 14, 2022	$34.20	$35.98	$33.00	$33.60
Apr 18, 2022 – Apr 22, 2022	$33.80	$36.20	$33.20	$34.20
Apr 25, 2022 – Apr 29, 2022	$34.20	$35.40	$33.20	$33.80
May 2, 2022 – May 6, 2022	$34.40	$34.40	$32.40	$33.20
May 9, 2022 – May 13, 2022	$34.00	$34.00	$28.20	$29.40
May 16, 2022 – May 20, 2022	$29.20	$32.80	$29.20	$29.40
May 23, 2022 – May 27, 2022	$29.20	$31.00	$29.00	$29.80
May 30, 2022 – Jun 3, 2022	$31.00	$31.00	$28.40	$29.40
Jun 6, 2022 – Jun 10, 2022	$29.00	$30.40	$27.60	$27.80
Jun 13, 2022 – Jun 17, 2022	$27.60	$29.20	$25.20	$26.20
Jun 20, 2022 – Jun 24, 2022	$26.24	$27.60	$25.00	$27.20
Jun 27, 2022 – Jul 1, 2022	$27.60	$27.60	$24.80	$25.20
Jul 4, 2022 – Jul 8, 2022	$26.00	$26.60	$24.80	$26.40
Jul 11, 2022 – Jul 15, 2022	$27.20	$27.20	$24.60	$25.00
Jul 18, 2022 – Jul 22, 2022	$25.80	$26.80	$24.60	$25.40
Jul 25, 2022 – Jul 29, 2022	$25.40	$26.40	$24.40	$25.40
Aug 1, 2022 – Aug 5, 2022	$26.40	$29.00	$25.90	$28.00
Aug 8, 2022 – Aug 12, 2022	$27.40	$28.00	$24.60	$25.60
Aug 15, 2022 – Aug 19, 2022	$25.20	$27.53	$25.00	$25.98
Aug 22, 2022 – Aug 26, 2022	$26.80	$26.80	$24.00	$24.44
Aug 29, 2022 – Sep 2, 2022	$24.20	$24.80	$23.40	$23.96
Sep 5, 2022 – Sep 9, 2022	$23.92	$25.00	$23.40	$24.80
Sep 12, 2022 – Sep 16, 2022	$24.60	$25.00	$21.40	$22.60
Sep 19, 2022 – Sep 23, 2022	$22.60	$23.56	$22.20	$22.60
Sep 26, 2022 – Sep 30, 2022	$22.60	$23.40	$21.00	$21.60
Oct 3, 2022 – Oct 7, 2022	$21.60	$23.00	$21.40	$21.90
Oct 10, 2022 – Oct 14, 2022	$22.80	$23.00	$19.43	$20.20
Oct 17, 2022 – Oct 21, 2022	$21.00	$22.00	$20.00	$20.80
Oct 24, 2022 – Oct 28, 2022	$20.49	$21.90	$20.00	$21.40
Oct 31, 2022 – Nov 4, 2022	$21.50	$21.80	$19.80	$20.40
Nov 7, 2022 – Nov 11, 2022	$21.60	$21.80	$19.80	$20.60
Nov 14, 2022 – Nov 18, 2022	$21.00	$21.40	$20.40	$20.80
Nov 21, 2022 – Nov 25, 2022	$20.20	$20.73	$19.80	$20.20
Nov 28, 2022 – Dec 2, 2022	$20.20	$21.40	$19.60	$21.20
Dec 5, 2022 – Dec 9, 2022	$20.20	$21.16	$18.60	$18.80
Dec 12, 2022 – Dec 16, 2022	$18.80	$20.20	$18.80	$20.00
Dec 19, 2022 – Dec 23, 2022	$20.00	$20.40	$19.30	$20.20
Dec 26, 2022 – Dec 30, 2022	$20.00	$20.40	$18.06	$18.41
Jan 2, 2023 – Jan 6, 2023	$19.19	$20.39	$18.60	$19.25
Jan 9, 2023 – Jan 13, 2023	$20.20	$21.00	$18.66	$20.40
Jan 16, 2023 – Jan 20, 2023	$20.60	$22.00	$20.60	$21.80
Jan 23, 2023 – Jan 27, 2023	$21.00	$22.90	$21.00	$22.00
Jan 30, 2023 – Feb 3, 2023	$22.03	$25.40	$22.00	$24.80
Feb 6, 2023 – Feb 10, 2023	$25.40	$27.80	$23.85	$24.20
Feb 13, 2023 – Feb 17, 2023	$23.60	$25.00	$23.00	$24.60
Feb 20, 2023 – Feb 24, 2023	$24.60	$25.98	$20.40	$21.00
Feb 27, 2023 – Mar 3, 2023	$21.60	$24.00	$20.40	$20.80
Mar 6, 2023 – Mar 10, 2023	$22.01	$22.01	$20.00	$20.54
Mar 13, 2023 – Mar 17, 2023	$20.00	$21.00	$19.21	$20.20
Mar 20, 2023 – Mar 24, 2023	$19.60	$21.00	$16.00	$16.77
Mar 27, 2023 – Mar 31, 2023	$17.24	$17.96	$16.20	$16.40
Apr 3, 2023 – Apr 6, 2023	$17.00	$17.89	$15.20	$15.20
Apr 10, 2023 – Apr 14, 2023	$15.20	$17.40	$15.20	$15.40
Apr 17, 2023 – Apr 21, 2023	$15.65	$16.92	$14.82	$15.08
Apr 24, 2023 – Apr 28, 2023	$15.92	$23.00	$14.80	$19.40
May 1, 2023 – May 5, 2023	$19.60	$22.00	$19.40	$20.20
May 8, 2023 – May 12, 2023	$20.80	$21.60	$20.00	$20.00
May 15, 2023 – May 19, 2023	$20.00	$22.80	$19.40	$21.40
May 22, 2023 – May 26, 2023	$21.40	$22.60	$20.00	$21.60
May 29, 2023 – Jun 2, 2023	$21.20	$22.00	$21.00	$21.60
Jun 5, 2023 – Jun 9, 2023	$22.00	$22.35	$20.00	$21.00
Jun 12, 2023 – Jun 16, 2023	$21.60	$21.60	$20.00	$20.00
Jun 19, 2023 – Jun 23, 2023	$20.20	$21.18	$18.56	$18.70
Jun 26, 2023 – Jun 30, 2023	$18.91	$20.40	$18.91	$20.40
Jul 3, 2023 – Jul 7, 2023	$20.80	$20.80	$18.40	$19.80
Jul 10, 2023 – Jul 14, 2023	$20.20	$20.20	$18.66	$19.40
Jul 17, 2023 – Jul 21, 2023	$19.60	$20.00	$19.00	$19.04
Jul 24, 2023 – Jul 28, 2023	$19.00	$19.50	$18.21	$18.88
Jul 31, 2023 – Aug 4, 2023	$19.00	$21.20	$19.00	$20.20
Aug 7, 2023 – Aug 11, 2023	$19.80	$23.00	$19.04	$21.80
Aug 14, 2023 – Aug 18, 2023	$22.20	$25.60	$22.00	$22.40
Aug 21, 2023 – Aug 25, 2023	$21.00	$22.78	$19.00	$20.60
Aug 28, 2023 – Sep 1, 2023	$21.40	$23.40	$19.40	$19.40
Sep 4, 2023 – Sep 8, 2023	$19.00	$19.60	$19.00	$19.00
Sep 11, 2023 – Sep 15, 2023	$19.00	$20.00	$17.41	$17.45
Sep 18, 2023 – Sep 22, 2023	$18.00	$19.25	$17.23	$17.80
Sep 25, 2023 – Sep 29, 2023	$17.83	$19.11	$17.02	$17.43
Oct 2, 2023 – Oct 6, 2023	$17.30	$17.54	$16.41	$16.66
Oct 9, 2023 – Oct 13, 2023	$16.91	$17.34	$16.00	$16.00
Oct 16, 2023 – Oct 20, 2023	$16.60	$17.34	$15.42	$15.80
Oct 23, 2023 – Oct 27, 2023	$16.00	$16.80	$12.08	$16.54
Oct 30, 2023 – Nov 3, 2023	$16.60	$16.60	$14.34	$14.76
Nov 6, 2023 – Nov 10, 2023	$15.40	$16.00	$14.02	$15.80
Nov 13, 2023 – Nov 17, 2023	$14.42	$15.38	$13.43	$14.20
Nov 20, 2023 – Nov 24, 2023	$14.20	$15.11	$13.62	$14.62
Nov 27, 2023 – Dec 1, 2023	$13.62	$15.40	$13.62	$15.16
Dec 4, 2023 – Dec 8, 2023	$14.02	$16.78	$14.02	$15.60
Dec 11, 2023 – Dec 15, 2023	$16.22	$16.22	$14.40	$15.34
Dec 18, 2023 – Dec 22, 2023	$15.00	$17.10	$15.00	$15.71
Dec 25, 2023 – Dec 29, 2023	$16.00	$19.00	$15.40	$17.56
Jan 1, 2024 – Jan 5, 2024	$17.25	$20.00	$17.06	$18.40
Jan 8, 2024 – Jan 12, 2024	$18.40	$18.80	$16.10	$17.39
Jan 15, 2024 – Jan 19, 2024	$18.00	$19.58	$17.23	$18.00
Jan 22, 2024 – Jan 26, 2024	$17.28	$18.79	$16.40	$18.40
Jan 29, 2024 – Feb 2, 2024	$18.60	$18.80	$17.62	$18.60
Feb 5, 2024 – Feb 9, 2024	$18.76	$18.76	$16.12	$16.60
Feb 12, 2024 – Feb 16, 2024	$17.80	$18.37	$16.05	$17.00
Feb 19, 2024 – Feb 23, 2024	$16.60	$18.04	$16.58	$17.20
Feb 26, 2024 – Mar 1, 2024	$17.40	$18.38	$17.00	$17.23
Mar 4, 2024 – Mar 8, 2024	$17.23	$18.07	$16.20	$16.31
Mar 11, 2024 – Mar 15, 2024	$16.80	$17.16	$15.60	$16.10
Mar 18, 2024 – Mar 22, 2024	$15.82	$17.89	$15.60	$16.69
Mar 25, 2024 – Mar 28, 2024	$17.18	$17.18	$15.60	$15.60
Apr 1, 2024 – Apr 5, 2024	$15.80	$16.60	$14.22	$15.00
Apr 8, 2024 – Apr 12, 2024	$15.20	$15.60	$14.25	$14.32
Apr 15, 2024 – Apr 19, 2024	$15.52	$16.00	$14.02	$14.22
Apr 22, 2024 – Apr 26, 2024	$14.05	$15.33	$13.44	$14.86
Apr 29, 2024 – May 3, 2024	$14.78	$15.00	$13.45	$14.60
May 6, 2024 – May 10, 2024	$15.00	$15.22	$13.66	$13.78
May 13, 2024 – May 17, 2024	$13.80	$15.08	$13.60	$14.22
May 20, 2024 – May 24, 2024	$14.78	$14.78	$12.98	$13.10
May 27, 2024 – May 31, 2024	$13.09	$13.40	$12.62	$13.00
Jun 3, 2024 – Jun 7, 2024	$13.17	$13.40	$12.70	$13.03
Jun 10, 2024 – Jun 14, 2024	$13.40	$14.37	$13.03	$13.45
Jun 17, 2024 – Jun 21, 2024	$13.43	$14.36	$12.62	$12.62
Jun 24, 2024 – Jun 28, 2024	$12.66	$14.00	$12.43	$13.15
Jul 1, 2024 – Jul 5, 2024	$12.88	$13.40	$12.02	$12.26
Jul 8, 2024 – Jul 12, 2024	$12.60	$13.33	$11.60	$13.27
Jul 15, 2024 – Jul 19, 2024	$13.40	$13.94	$11.69	$12.80
Jul 22, 2024 – Jul 26, 2024	$12.80	$13.60	$12.00	$13.38
Jul 29, 2024 – Aug 2, 2024	$13.40	$13.40	$8.45	$9.62
Aug 5, 2024 – Aug 9, 2024	$9.62	$14.40	$9.50	$11.60
Aug 12, 2024 – Aug 16, 2024	$12.00	$13.53	$11.61	$13.14
Aug 19, 2024 – Aug 23, 2024	$13.60	$13.78	$13.00	$13.43
Aug 26, 2024 – Aug 30, 2024	$14.00	$14.34	$12.26	$12.26
Sep 2, 2024 – Sep 6, 2024	$12.20	$12.60	$11.24	$11.94
Sep 9, 2024 – Sep 13, 2024	$12.20	$12.20	$9.62	$11.14
Sep 16, 2024 – Sep 20, 2024	$11.79	$11.79	$9.72	$9.72
Sep 23, 2024 – Sep 27, 2024	$10.05	$11.84	$9.00	$11.31
Sep 30, 2024 – Oct 4, 2024	$11.20	$14.44	$10.00	$12.89
Oct 7, 2024 – Oct 11, 2024	$12.29	$13.02	$12.17	$12.72
Oct 14, 2024 – Oct 18, 2024	$12.90	$13.07	$11.72	$12.90
Oct 21, 2024 – Oct 25, 2024	$13.00	$14.95	$12.00	$13.31
Oct 28, 2024 – Nov 1, 2024	$13.00	$13.64	$12.01	$12.54
Nov 4, 2024 – Nov 8, 2024	$12.35	$12.54	$8.55	$8.70
Nov 11, 2024 – Nov 15, 2024	$7.66	$8.80	$7.66	$8.40
Nov 18, 2024 – Nov 22, 2024	$8.40	$8.76	$7.77	$8.10
Nov 25, 2024 – Nov 29, 2024	$8.15	$9.32	$8.15	$8.96
Dec 2, 2024 – Dec 6, 2024	$9.15	$10.42	$8.00	$8.62
Dec 9, 2024 – Dec 13, 2024	$8.78	$9.29	$8.29	$9.26
Dec 16, 2024 – Dec 20, 2024	$8.56	$9.22	$8.56	$9.20
Dec 23, 2024 – Dec 27, 2024	$9.24	$9.41	$7.60	$8.49
Dec 30, 2024 – Jan 3, 2025	$8.50	$9.72	$8.21	$9.19
Jan 6, 2025 – Jan 10, 2025	$9.42	$9.60	$9.05	$9.59
Jan 13, 2025 – Jan 17, 2025	$9.24	$9.46	$8.20	$8.27
Jan 20, 2025 – Jan 24, 2025	$8.98	$9.05	$8.11	$8.25
Jan 27, 2025 – Jan 31, 2025	$8.67	$8.67	$7.80	$8.05
Feb 3, 2025 – Feb 7, 2025	$8.23	$8.47	$7.71	$7.76
Feb 10, 2025 – Feb 14, 2025	$7.98	$8.00	$7.80	$8.00
Feb 17, 2025 – Feb 21, 2025	$7.87	$8.10	$7.77	$7.81
Feb 24, 2025 – Feb 28, 2025	$7.86	$8.27	$7.25	$7.70
Mar 3, 2025 – Mar 7, 2025	$7.79	$7.79	$6.21	$6.30
Mar 10, 2025 – Mar 14, 2025	$6.31	$6.88	$5.76	$5.81
Mar 17, 2025 – Mar 21, 2025	$5.82	$6.37	$5.76	$5.81
Mar 24, 2025 – Mar 28, 2025	$5.81	$6.07	$5.75	$5.87
Mar 31, 2025 – Apr 4, 2025	$5.75	$5.75	$5.09	$5.25
Apr 7, 2025 – Apr 11, 2025	$5.21	$5.27	$4.80	$4.80
Apr 14, 2025 – Apr 17, 2025	$4.80	$5.34	$4.80	$5.05
Apr 21, 2025 – Apr 25, 2025	$5.15	$7.10	$5.15	$5.60
Apr 28, 2025 – May 2, 2025	$5.76	$6.24	$5.12	$5.71
May 5, 2025 – May 9, 2025	$5.44	$6.09	$5.30	$5.35
May 12, 2025 – May 16, 2025	$5.51	$6.20	$5.51	$6.00
May 19, 2025 – May 23, 2025	$5.55	$6.07	$5.02	$5.02
May 26, 2025 – May 30, 2025	$5.06	$5.06	$4.43	$4.43
Jun 2, 2025 – Jun 6, 2025	$4.43	$4.80	$4.42	$4.58
Jun 9, 2025 – Jun 13, 2025	$4.85	$4.85	$4.30	$4.30
Jun 16, 2025 – Jun 20, 2025	$4.35	$5.26	$4.25	$4.66
Jun 23, 2025 – Jun 27, 2025	$4.55	$4.55	$3.67	$4.14
Jun 30, 2025 – Jul 3, 2025	$4.16	$4.69	$4.03	$4.08
Jul 7, 2025 – Jul 11, 2025	$4.06	$4.52	$3.80	$4.10
Jul 14, 2025 – Jul 18, 2025	$4.22	$4.31	$4.05	$4.25
Jul 21, 2025 – Jul 25, 2025	$4.28	$4.57	$4.12	$4.21
Jul 28, 2025 – Aug 1, 2025	$4.36	$4.50	$4.07	$4.07
Aug 4, 2025 – Aug 8, 2025	$4.06	$4.31	$4.03	$4.30
Aug 11, 2025 – Aug 15, 2025	$4.32	$4.78	$4.28	$4.60
Aug 18, 2025 – Aug 22, 2025	$4.80	$4.88	$4.35	$4.55
Aug 25, 2025 – Aug 29, 2025	$4.45	$4.79	$4.41	$4.61
Sep 1, 2025 – Sep 5, 2025	$4.72	$4.80	$4.60	$4.70
Sep 8, 2025 – Sep 12, 2025	$4.70	$5.39	$4.55	$5.33
Sep 15, 2025 – Sep 19, 2025	$5.38	$5.87	$5.27	$5.87
Sep 22, 2025 – Sep 26, 2025	$5.82	$7.38	$5.59	$5.77
Sep 29, 2025 – Oct 3, 2025	$5.68	$5.75	$5.21	$5.71
Oct 6, 2025 – Oct 10, 2025	$5.67	$6.25	$5.67	$6.20
Oct 13, 2025 – Oct 17, 2025	$6.06	$6.10	$5.50	$5.58
Oct 20, 2025 – Oct 24, 2025	$5.60	$7.02	$5.50	$5.60
Oct 27, 2025 – Oct 31, 2025	$5.63	$5.83	$4.89	$5.08
Nov 3, 2025 – Nov 7, 2025	$4.90	$5.85	$4.56	$5.43
Nov 10, 2025 – Nov 14, 2025	$4.61	$4.97	$4.00	$4.00
Nov 17, 2025 – Nov 21, 2025	$4.01	$4.10	$3.71	$3.92
Nov 24, 2025 – Nov 28, 2025	$3.85	$4.42	$3.75	$4.22
Dec 1, 2025 – Dec 5, 2025	$4.16	$4.70	$3.81	$4.60
Dec 8, 2025 – Dec 12, 2025	$4.57	$26.37	$4.05	$7.41
Dec 15, 2025 – Dec 19, 2025	$6.68	$7.52	$4.94	$5.02
Dec 22, 2025 – Dec 26, 2025	$5.06	$5.41	$4.60	$5.03
Dec 29, 2025 – Jan 2, 2026	$4.95	$6.10	$4.70	$5.15
Jan 5, 2026 – Jan 9, 2026	$5.20	$5.30	$4.82	$5.04
Jan 12, 2026 – Jan 16, 2026	$5.01	$6.31	$5.01	$5.41
Jan 19, 2026 – Jan 23, 2026	$5.50	$6.08	$5.40	$5.84
Jan 26, 2026 – Jan 30, 2026	$5.97	$7.71	$4.80	$5.01
Feb 2, 2026 – Feb 6, 2026	$4.87	$5.13	$3.99	$4.42
Feb 9, 2026 – Feb 13, 2026	$4.50	$4.60	$3.83	$4.08
Feb 16, 2026 – Feb 20, 2026	$4.20	$4.57	$4.07	$4.29
Feb 23, 2026 – Feb 27, 2026	$4.33	$4.49	$4.08	$4.08
Mar 2, 2026 – Mar 6, 2026	$4.09	$4.36	$3.75	$4.16
Mar 9, 2026 – Mar 13, 2026	$4.00	$4.05	$3.75	$3.79
Mar 16, 2026 – Mar 20, 2026	$3.80	$4.02	$3.26	$3.72
Mar 23, 2026 – Mar 27, 2026	$3.79	$3.95	$3.22	$3.22
Mar 30, 2026 – Apr 2, 2026	$3.58	$3.58	$3.20	$3.21
Apr 6, 2026 – Apr 10, 2026	$3.36	$13.16	$3.14	$11.76
Apr 13, 2026 – Apr 17, 2026	$12.39	$24.90	$9.40	$21.51
Apr 20, 2026 – Apr 24, 2026	$18.89	$24.85	$16.22	$21.77
Apr 27, 2026 – May 1, 2026	$21.81	$23.95	$18.99	$20.51
May 4, 2026 – May 8, 2026	$20.21	$21.47	$16.51	$17.13
May 11, 2026 – May 15, 2026	$17.18	$18.84	$13.36	$13.81
May 18, 2026 – May 22, 2026	$13.81	$16.40	$13.50	$15.16
May 25, 2026 – May 29, 2026	$15.63	$16.43	$14.90	$14.90
Jun 1, 2026 – Jun 5, 2026	$15.25	$21.95	$15.20	$21.09
Jun 8, 2026 – Jun 12, 2026	$20.55	$24.50	$17.01	$17.77
Jun 15, 2026 – Jun 18, 2026	$17.80	$24.33	$16.55	$23.77
Jun 22, 2026 – Jun 26, 2026	$23.64	$26.75	$21.01	$26.50
Jun 29, 2026 – Jul 2, 2026	$29.10	$29.30	$24.43	$25.35
Jul 6, 2026 – Jul 10, 2026	$24.64	$25.52	$22.69	$23.35
Jul 13, 2026 – Jul 17, 2026	$23.50	$23.64	$20.73	$22.16
Jul 20, 2026 – Jul 24, 2026	$21.48	$23.03	$19.29	$20.52
Jul 27, 2026 – Jul 31, 2026	$20.55	$21.37	$18.57	$20.89
Aug 3, 2026 – Aug 7, 2026	$21.13	$26.50	$21.01	$22.11
Aug 10, 2026 – Aug 14, 2026	$21.37	$27.70	$19.49	$22.59
Aug 17, 2026 – Aug 21, 2026	$22.62	$23.54	$19.90	$20.23
Aug 24, 2026 – Aug 28, 2026	$21.02	$21.26	$18.18	$19.45
Aug 31, 2026 – Sep 4, 2026	$20.08	$20.08	$17.06	$17.54

Valuation

Metric	Value	Upside
IC Value	$1.52	-91%
P/E	-0.03
P/B	-0.14
P/S	0.03
EV/EBITDA	-1.21
PEG	0.00
P/TBV	-0.03

Valuation history

Annual price overlaid with each model's fair value. Y-axis is log scale.

Annual price and model valuations for BBGI, USD per share
Year	Price	IC
2011	$57.66	$107.49
2012	$92.82	$142.88
2013	$143.94	$154.41
2014	$84.20	$208.55
2015	$61.86	$263.69
2016	$177.60	$379.13
2017	$198.01	$158.13
2018	$78.04	$341.75
2019	$63.15	$215.82
2020	$57.00	$377.61
2021	$35.40	$671.80
2022	$20.60	$3,721.39
2023	$16.40	$540.35
2024	$6.30	$103.08
2025	$3.79	$483.46

Historic valuation ratios

Pick a category, then toggle metrics to compare.

Line items

About Beasley Broadcast Group, Inc.

Beasley Broadcast Group, Inc. (BBGI) functions as a diversified media enterprise, controlling and managing a portfolio of radio broadcasting outlets throughout the United States. Beyond its traditional media holdings, the company also owns and operates the Houston Outlaws, a professional esports team that actively competes within the Overwatch League. Established in 1961, BBGI maintains its corporate headquarters in Naples, Florida.

CEO: Barbara Caroline Beasley
Employees: 704
Beta: 4.41

Scroll horizontally for additional metrics. Ticker column stays fixed.

Peer comparison for BBGI: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	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
BBGI	Beasley Broadcast Group, …	$22.11	44.66M	$483.47	+2,087%	-0.03	-0.14	0.03	-1.21	0.00	-0.03	6.31%	-2.36%	-95.44%	-401.58%	-1.25%	-45.07%	-5.49	-0.37	1.00	0.92	-1.18	2829.49%	-14.30%	97.82%	-195.13%	-0.14	-4.21%	0.00%	0.00%	186.44%	-55.07	-20.11	1.30	-0.17
CPOP	Pop Culture Group Co., Lt…	$0.38	4.32M	$485.94	+127,778%	-2.52	0.81	0.16	-10.64	—	0.89	4.01%	-5.92%	-6.40%	-37.37%	-14.03%	-8.77%	2.45	-23.98	1.47	0.89	-8.02	-88.66%	127.16%	-103.48%	1.04%	0.00	0.40%	0.00%	0.00%	0.00%	-10.40	367.41	0.62	0.68
DRCT	Direct Digital Holdings, …	$2.58	1.91M	$0.79	-70%	-0.04	-0.63	0.03	-0.67	0.00	-0.07	30.03%	-42.53%	-54.61%	804.03%	-73.44%	-120.11%	-6.80	-2.84	0.18	0.15	-0.61	4465.66%	-44.30%	3.80%	-744.93%	-0.34	-44.77%	0.00%	0.00%	1870.11%	-0.91	-1.50	0.39	-3.88
FTRK	Fast Track Group	$0.30	6.59M	$955.78	+316,383%	-1.82	1.00	5.18	-1.53	-0.19	1.00	38.51%	-292.28%	-284.23%	-123.58%	-163.68%	-84.54%	0.04	-1641.55	6.86	1.37	0.33	981.08%	111.86%	-3879.81%	-144.86%	-9.08	-420.21%	0.00%	0.00%	15.51%	-1.46	-0.57	4.26	1.96
KRKR	36Kr Holdings Inc.	$3.17	5.65M	$59.37	+1,773%	4.03	0.36	0.21	-1.49	—	0.36	57.69%	4.40%	4.90%	9.26%	18.01%	3.98%	0.31	—	1.21	1.14	-3.62	-106.12%	-4.04%	-156.34%	40.94%	0.12	34.91%	0.00%	0.00%	146.68%	-3.15	-1.63	-0.14	-7.89
PCLA	PicoCELA Inc.	$8.11	7.43M	$1.84	-77%	-2.11	2.79	2.43	-1.86	—	3.10	53.35%	-110.42%	-114.99%	-151.45%	-178.60%	-53.86%	0.60	-29.00	2.13	1.38	0.44	-96.91%	-30.27%	100.38%	-43.30%	-1.16	-169.97%	0.00%	0.00%	26.75%	-1.78	-1.87	1.96	-3.10
TNMG	TNL Mediagene	$0.53	700.05K	$159.21	+29,775%	-0.08	4.56	0.09	-0.50	—	-0.18	31.05%	-22.13%	-98.96%	-265.80%	-23.70%	-69.43%	23.52	-14.24	0.50	0.46	-0.43	-62.56%	-7.16%	-48.55%	-126.31%	-0.14	-14.04%	0.00%	0.00%	0.00%	-2.30	-4.32	0.51	-4.64
UCL	uCloudlink Group Inc.	$0.72	27.23M	$605,464.90	+84,514,822%	0.87	0.19	0.07	-2.92	2.09	0.19	52.40%	1.54%	7.74%	25.05%	-12.90%	9.51%	0.31	6.39	1.67	1.42	-2.20	41.67%	-10.88%	-54.95%	42.40%	0.09	-29.82%	0.00%	0.00%	67.80%	-25.28	-13.58	-0.39	-2.67
XHLD	TEN Holdings, Inc. Common…	$2.02	8.03M	$114.32	+5,559%	-0.17	0.79	1.08	-0.37	-0.05	0.79	78.64%	-432.54%	-628.51%	-1456.44%	-218.97%	-212.17%	1.19	-47.27	1.43	0.31	-0.18	382.02%	-11.42%	209.91%	-324.46%	-1.39	-178.02%	0.00%	0.00%	80.26%	-0.51	-0.62	2.19	-5.37
ZNB	Zeta Network Group	$2.47	572.13K	$6,656.89	+269,410%	-0.11	0.20	0.53	-0.58	—	0.20	-2.86%	-214.66%	-492.80%	-205.51%	-81.32%	-135.62%	0.18	-1.95	0.30	0.30	-0.24	-91.31%	208.29%	322.13%	-254.05%	-0.67	-50.96%	0.00%	0.00%	0.00%	-0.42	-0.66	0.89	-11.52

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($1.52 ÷ $17.54) − 1 = -91.33% (IC, example).

Price history

Valuation

Valuation history

Historic valuation ratios

About Beasley Broadcast Group, Inc.

Peer comparison