Price · as of 2026-09-04
$31.89
Market cap 2.67B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 2, 2006 – Oct 6, 2006 | $21.87 | $22.75 | $21.87 | $22.60 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $22.57 | $23.05 | $22.25 | $22.87 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $22.91 | $24.39 | $22.58 | $23.68 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $23.54 | $23.54 | $21.55 | $22.04 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $21.92 | $22.82 | $21.73 | $21.85 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $21.90 | $22.31 | $21.76 | $21.98 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $21.86 | $22.54 | $21.86 | $22.07 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $21.92 | $22.24 | $21.51 | $21.82 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $21.82 | $21.83 | $20.42 | $20.65 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $20.72 | $21.14 | $20.61 | $20.80 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $20.91 | $21.00 | $20.53 | $20.70 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $20.81 | $21.44 | $20.52 | $21.20 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $21.07 | $21.14 | $20.61 | $20.65 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $20.62 | $20.96 | $20.08 | $20.14 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $20.13 | $21.14 | $19.96 | $20.86 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $20.83 | $20.98 | $20.71 | $20.93 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $20.83 | $20.98 | $20.59 | $20.98 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $20.78 | $21.41 | $20.68 | $21.31 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $21.25 | $21.36 | $20.76 | $20.96 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $21.01 | $21.01 | $20.70 | $20.80 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $21.19 | $21.58 | $20.76 | $21.45 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $21.39 | $21.57 | $20.78 | $20.84 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $20.76 | $21.49 | $20.74 | $20.88 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $20.97 | $21.03 | $20.15 | $20.84 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $20.96 | $21.35 | $20.70 | $21.02 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $21.00 | $21.14 | $20.68 | $20.85 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $20.81 | $20.85 | $20.58 | $20.77 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $20.75 | $20.86 | $20.28 | $20.48 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $20.62 | $20.84 | $19.89 | $20.74 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $20.74 | $21.07 | $20.21 | $20.52 | 0 |
| Apr 30, 2007 – May 4, 2007 | $20.43 | $20.99 | $19.71 | $20.87 | 0 |
| May 7, 2007 – May 11, 2007 | $20.96 | $21.07 | $19.73 | $20.51 | 0 |
| May 14, 2007 – May 18, 2007 | $20.46 | $20.65 | $19.76 | $19.96 | 0 |
| May 21, 2007 – May 25, 2007 | $19.89 | $20.27 | $19.80 | $19.94 | 0 |
| May 28, 2007 – Jun 1, 2007 | $20.06 | $20.69 | $20.06 | $20.35 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $20.27 | $20.73 | $19.88 | $20.64 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $20.62 | $20.69 | $19.94 | $20.17 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $20.18 | $20.63 | $19.74 | $20.03 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $19.97 | $20.54 | $19.56 | $19.61 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $19.63 | $20.07 | $19.57 | $19.81 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $19.76 | $20.07 | $18.54 | $19.41 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $19.29 | $19.43 | $18.34 | $18.68 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $18.80 | $18.85 | $17.40 | $17.40 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $17.34 | $18.23 | $15.89 | $16.33 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $16.42 | $18.33 | $15.78 | $18.06 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $18.15 | $19.71 | $16.71 | $18.95 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $19.02 | $19.63 | $18.30 | $19.39 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $19.18 | $19.40 | $17.96 | $18.54 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $18.60 | $19.26 | $17.85 | $18.34 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $18.51 | $19.38 | $17.77 | $19.36 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $19.27 | $20.65 | $18.48 | $20.07 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $20.15 | $20.44 | $18.81 | $18.92 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $18.84 | $19.71 | $18.53 | $19.33 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $19.34 | $19.50 | $18.58 | $18.81 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $18.82 | $18.99 | $16.95 | $16.98 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $16.94 | $18.10 | $16.86 | $18.10 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $18.09 | $18.31 | $15.99 | $15.99 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $16.01 | $17.15 | $15.59 | $17.08 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $17.10 | $18.20 | $16.74 | $17.25 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $17.06 | $17.22 | $15.77 | $16.51 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $16.53 | $17.42 | $15.13 | $15.28 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $15.41 | $16.87 | $15.29 | $16.74 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $16.82 | $17.41 | $15.56 | $16.42 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $16.28 | $17.26 | $15.63 | $16.81 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $16.81 | $16.81 | $15.95 | $16.16 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $15.94 | $16.55 | $15.24 | $15.45 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $15.67 | $16.04 | $14.17 | $14.27 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $14.31 | $14.65 | $12.54 | $12.97 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $12.28 | $14.67 | $12.28 | $13.72 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $13.71 | $15.30 | $13.35 | $14.91 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $14.92 | $15.01 | $14.31 | $14.68 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $14.66 | $15.13 | $14.39 | $14.63 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $14.85 | $14.97 | $14.06 | $14.48 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $14.51 | $14.95 | $14.29 | $14.35 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $14.33 | $14.71 | $14.03 | $14.21 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $14.29 | $15.05 | $13.78 | $14.48 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $14.04 | $15.38 | $13.96 | $15.22 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $15.31 | $16.19 | $15.23 | $15.78 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $15.99 | $16.59 | $15.45 | $15.55 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $15.63 | $15.88 | $14.17 | $14.27 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $14.26 | $15.53 | $14.10 | $15.16 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $15.06 | $15.75 | $14.54 | $15.27 | 0 |
| Apr 28, 2008 – May 2, 2008 | $15.22 | $16.99 | $14.63 | $16.77 | 0 |
| May 5, 2008 – May 9, 2008 | $16.90 | $17.15 | $16.20 | $16.68 | 0 |
| May 12, 2008 – May 16, 2008 | $16.65 | $17.28 | $16.47 | $16.83 | 0 |
| May 19, 2008 – May 23, 2008 | $17.12 | $17.12 | $16.24 | $16.54 | 0 |
| May 26, 2008 – May 30, 2008 | $16.55 | $16.74 | $15.62 | $16.14 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $15.94 | $16.52 | $15.25 | $16.03 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $16.13 | $16.26 | $15.14 | $15.46 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $15.43 | $15.97 | $15.15 | $15.81 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $15.84 | $16.19 | $14.86 | $15.75 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $15.78 | $16.13 | $13.58 | $13.85 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $13.87 | $14.84 | $13.17 | $14.62 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $14.80 | $16.35 | $13.52 | $15.61 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $15.75 | $16.93 | $15.30 | $16.93 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $16.84 | $17.33 | $16.40 | $17.33 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $16.81 | $18.38 | $16.61 | $17.96 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $17.96 | $18.12 | $17.47 | $17.96 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $17.88 | $17.90 | $17.09 | $17.81 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $17.67 | $17.95 | $16.99 | $17.06 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $17.18 | $18.02 | $16.68 | $16.99 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $17.28 | $17.89 | $16.84 | $17.23 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $16.69 | $20.20 | $15.64 | $19.23 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $18.92 | $19.88 | $17.65 | $19.08 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $18.75 | $20.52 | $17.69 | $17.84 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $17.42 | $18.64 | $14.56 | $15.39 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $16.19 | $16.19 | $14.42 | $15.48 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $15.70 | $16.09 | $15.13 | $15.36 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $15.31 | $16.81 | $15.20 | $16.69 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $16.71 | $18.03 | $15.84 | $17.12 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $17.43 | $17.87 | $16.36 | $17.01 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $16.84 | $17.63 | $14.84 | $16.62 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $16.78 | $18.72 | $15.58 | $18.71 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $18.28 | $19.06 | $16.20 | $18.37 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $18.79 | $18.79 | $15.78 | $17.72 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $17.75 | $19.07 | $16.75 | $18.41 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $18.48 | $18.60 | $17.24 | $18.17 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $18.29 | $20.25 | $17.65 | $20.10 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $20.09 | $20.09 | $16.78 | $16.79 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $16.85 | $17.80 | $16.46 | $17.74 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $17.46 | $17.62 | $15.97 | $16.33 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $17.02 | $17.06 | $15.04 | $15.18 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $15.05 | $15.84 | $15.00 | $15.73 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $15.62 | $16.75 | $15.07 | $15.40 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $15.31 | $15.53 | $13.71 | $14.09 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $14.13 | $14.27 | $13.23 | $13.68 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $13.51 | $14.28 | $12.36 | $12.67 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $12.57 | $15.20 | $11.99 | $14.33 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $14.80 | $15.99 | $13.55 | $15.55 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $15.91 | $16.16 | $14.35 | $15.07 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $14.73 | $15.97 | $14.16 | $15.97 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $15.59 | $17.05 | $15.06 | $17.00 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $16.75 | $17.53 | $15.25 | $17.07 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $16.66 | $16.80 | $14.29 | $15.13 | 0 |
| Apr 27, 2009 – May 1, 2009 | $14.88 | $15.43 | $14.47 | $14.52 | 0 |
| May 4, 2009 – May 8, 2009 | $14.72 | $15.76 | $14.60 | $15.66 | 0 |
| May 11, 2009 – May 15, 2009 | $15.05 | $15.40 | $13.92 | $14.08 | 0 |
| May 18, 2009 – May 22, 2009 | $14.21 | $14.21 | $13.81 | $14.00 | 0 |
| May 25, 2009 – May 29, 2009 | $14.00 | $14.36 | $13.87 | $14.01 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $14.29 | $14.30 | $14.01 | $14.23 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $14.23 | $14.29 | $13.87 | $14.12 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $13.94 | $14.11 | $13.01 | $13.14 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $13.09 | $15.15 | $13.09 | $14.44 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $14.34 | $14.39 | $13.32 | $13.48 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $13.47 | $13.83 | $13.04 | $13.41 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $13.43 | $14.47 | $13.37 | $14.36 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $14.42 | $14.75 | $13.82 | $14.66 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $14.73 | $15.20 | $14.69 | $14.96 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $15.08 | $15.98 | $14.82 | $15.88 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $15.74 | $16.40 | $14.89 | $15.09 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $14.90 | $15.74 | $14.46 | $15.57 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $15.65 | $15.94 | $14.60 | $14.96 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $14.84 | $15.17 | $14.14 | $14.54 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $14.61 | $15.69 | $14.36 | $15.22 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $15.16 | $15.48 | $14.59 | $15.02 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $14.84 | $15.52 | $14.63 | $15.00 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $14.94 | $15.20 | $14.20 | $14.40 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $14.50 | $14.84 | $14.17 | $14.58 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $14.73 | $14.87 | $14.28 | $14.73 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $14.83 | $15.06 | $14.21 | $14.45 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $14.51 | $14.65 | $13.31 | $13.55 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $13.95 | $14.09 | $12.29 | $12.88 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $13.03 | $13.17 | $12.00 | $12.52 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $12.66 | $12.96 | $12.09 | $12.52 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $12.72 | $13.27 | $12.17 | $12.29 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $12.29 | $13.28 | $11.99 | $13.17 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $13.21 | $13.60 | $12.83 | $12.94 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $12.93 | $13.19 | $12.56 | $13.07 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $12.99 | $13.09 | $12.62 | $12.69 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $12.71 | $14.14 | $12.65 | $13.74 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $13.86 | $13.95 | $12.39 | $12.75 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $12.77 | $12.96 | $12.26 | $12.29 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $12.30 | $12.68 | $12.03 | $12.07 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $12.16 | $12.52 | $10.77 | $11.00 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $11.07 | $11.63 | $10.93 | $11.32 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $11.26 | $11.95 | $10.95 | $11.75 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $11.76 | $12.34 | $11.55 | $12.20 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $12.27 | $12.38 | $11.83 | $11.88 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $11.93 | $12.34 | $11.81 | $12.26 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $12.22 | $12.49 | $11.96 | $12.41 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $12.34 | $12.57 | $11.94 | $12.51 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $12.42 | $12.60 | $11.69 | $11.86 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $11.90 | $12.45 | $11.62 | $11.76 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $11.76 | $12.61 | $11.76 | $12.56 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $12.58 | $13.81 | $12.49 | $13.72 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $13.66 | $15.18 | $13.45 | $14.85 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $14.88 | $15.15 | $13.91 | $13.96 | 0 |
| May 3, 2010 – May 7, 2010 | $13.99 | $14.48 | $12.31 | $12.79 | 0 |
| May 10, 2010 – May 14, 2010 | $13.40 | $14.11 | $12.79 | $13.86 | 0 |
| May 17, 2010 – May 21, 2010 | $13.93 | $14.04 | $12.10 | $12.35 | 0 |
| May 24, 2010 – May 28, 2010 | $12.39 | $12.55 | $11.79 | $12.22 | 0 |
| May 31, 2010 – Jun 4, 2010 | $12.12 | $12.95 | $11.54 | $11.61 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $11.63 | $11.87 | $11.26 | $11.70 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $11.82 | $13.21 | $11.48 | $12.98 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $13.16 | $13.37 | $12.66 | $13.09 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $13.06 | $13.46 | $12.68 | $12.69 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $12.91 | $13.20 | $12.40 | $12.99 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $12.91 | $13.22 | $12.19 | $12.22 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $12.08 | $13.49 | $11.93 | $13.41 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $13.47 | $14.02 | $13.39 | $13.52 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $13.76 | $13.84 | $12.64 | $12.98 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $12.99 | $13.10 | $11.53 | $11.62 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $11.53 | $12.67 | $11.53 | $12.41 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $12.45 | $12.45 | $11.67 | $12.10 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $12.02 | $12.64 | $11.72 | $12.60 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $12.57 | $12.57 | $11.82 | $12.16 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $12.25 | $12.79 | $11.96 | $12.28 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $12.29 | $13.05 | $12.16 | $12.94 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $12.88 | $12.96 | $12.17 | $12.83 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $12.84 | $12.96 | $12.47 | $12.83 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $12.78 | $12.99 | $12.09 | $12.81 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $12.89 | $13.27 | $12.82 | $13.03 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $13.07 | $13.36 | $12.95 | $13.06 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $13.10 | $13.59 | $12.87 | $13.39 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $13.30 | $13.57 | $13.14 | $13.32 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $13.30 | $13.71 | $13.11 | $13.52 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $13.42 | $13.83 | $13.25 | $13.47 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $13.38 | $14.01 | $13.38 | $13.96 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $13.92 | $14.44 | $13.77 | $14.19 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $14.20 | $14.81 | $14.02 | $14.09 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $14.23 | $14.51 | $13.58 | $14.29 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $14.32 | $15.31 | $14.29 | $15.05 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $15.15 | $15.60 | $14.82 | $15.18 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $15.13 | $15.49 | $14.96 | $15.33 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $15.38 | $15.38 | $14.42 | $14.47 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $14.44 | $15.44 | $14.42 | $14.44 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $14.57 | $15.01 | $14.36 | $14.84 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $14.80 | $15.32 | $14.80 | $15.19 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $15.16 | $15.56 | $15.09 | $15.55 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $15.37 | $15.57 | $15.09 | $15.48 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $15.56 | $15.56 | $14.99 | $15.09 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $15.11 | $15.29 | $14.87 | $14.97 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $14.84 | $14.88 | $14.18 | $14.51 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $14.64 | $14.96 | $14.51 | $14.74 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $14.71 | $14.83 | $14.23 | $14.76 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $14.79 | $15.43 | $14.75 | $15.33 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $15.26 | $15.37 | $14.93 | $15.32 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $15.07 | $15.67 | $15.05 | $15.29 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $15.23 | $15.43 | $14.83 | $15.29 | 0 |
| May 2, 2011 – May 6, 2011 | $15.33 | $15.33 | $14.44 | $14.57 | 0 |
| May 9, 2011 – May 13, 2011 | $14.53 | $15.02 | $14.37 | $14.59 | 0 |
| May 16, 2011 – May 20, 2011 | $14.52 | $15.04 | $14.46 | $14.86 | 0 |
| May 23, 2011 – May 27, 2011 | $14.63 | $15.44 | $14.61 | $15.23 | 0 |
| May 30, 2011 – Jun 3, 2011 | $15.39 | $15.39 | $14.33 | $14.35 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $14.34 | $14.83 | $14.13 | $14.54 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $14.38 | $14.84 | $14.38 | $14.81 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $14.72 | $15.18 | $14.70 | $15.01 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $14.95 | $15.60 | $14.88 | $15.57 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $15.60 | $15.94 | $15.51 | $15.84 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $15.64 | $16.00 | $15.60 | $15.90 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $15.82 | $16.69 | $15.39 | $16.11 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $15.92 | $16.03 | $14.62 | $15.15 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $15.20 | $15.21 | $14.64 | $14.72 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $14.45 | $15.14 | $13.49 | $13.96 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $14.06 | $14.12 | $13.25 | $13.25 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $13.60 | $14.75 | $12.94 | $14.40 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $14.53 | $15.19 | $13.35 | $13.41 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $13.01 | $13.80 | $12.68 | $12.96 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $12.78 | $13.50 | $12.78 | $13.49 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $13.25 | $13.50 | $11.93 | $12.37 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $12.46 | $13.45 | $12.43 | $12.88 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $12.75 | $13.79 | $12.24 | $12.90 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $13.18 | $14.71 | $12.96 | $14.62 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $14.44 | $14.56 | $13.53 | $14.35 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $14.47 | $15.02 | $13.69 | $14.23 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $14.06 | $14.48 | $13.16 | $13.37 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $13.37 | $13.84 | $13.09 | $13.74 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $13.69 | $13.85 | $13.25 | $13.60 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $13.35 | $13.56 | $12.93 | $12.97 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $13.34 | $14.52 | $12.96 | $14.37 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $14.61 | $14.75 | $14.07 | $14.61 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $14.39 | $15.11 | $14.20 | $14.67 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $14.78 | $15.71 | $14.60 | $15.56 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $15.53 | $15.82 | $15.43 | $15.61 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $15.83 | $16.16 | $15.62 | $15.94 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $15.96 | $16.17 | $15.83 | $16.01 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $16.10 | $16.38 | $15.86 | $16.08 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $16.02 | $16.17 | $15.61 | $16.17 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $16.08 | $17.22 | $15.70 | $17.02 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $16.93 | $16.94 | $15.75 | $15.75 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $15.83 | $16.50 | $15.29 | $16.46 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $16.45 | $16.52 | $15.92 | $16.03 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $15.88 | $16.10 | $14.81 | $14.87 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $14.89 | $15.78 | $14.79 | $15.60 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $15.55 | $16.02 | $15.27 | $15.94 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $15.94 | $16.41 | $15.30 | $15.99 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $16.14 | $16.46 | $15.65 | $16.12 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $16.02 | $16.44 | $15.70 | $15.94 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $15.61 | $15.95 | $15.33 | $15.35 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $15.38 | $16.52 | $15.34 | $16.27 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $15.99 | $16.51 | $15.76 | $16.26 | 0 |
| Apr 30, 2012 – May 4, 2012 | $16.18 | $16.42 | $15.53 | $15.70 | 0 |
| May 7, 2012 – May 11, 2012 | $15.61 | $16.29 | $15.61 | $15.72 | 0 |
| May 14, 2012 – May 18, 2012 | $15.52 | $16.16 | $15.45 | $15.69 | 0 |
| May 21, 2012 – May 25, 2012 | $15.76 | $15.95 | $15.32 | $15.84 | 0 |
| May 28, 2012 – Jun 1, 2012 | $15.93 | $16.02 | $14.27 | $14.70 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $14.93 | $15.31 | $14.52 | $15.14 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $15.24 | $15.24 | $14.54 | $15.09 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $14.91 | $15.44 | $14.81 | $15.07 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $14.89 | $15.64 | $14.77 | $15.59 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $15.61 | $15.76 | $15.42 | $15.53 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $15.45 | $15.85 | $15.37 | $15.79 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $15.69 | $15.94 | $15.28 | $15.34 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $15.14 | $16.01 | $15.02 | $15.81 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $15.77 | $16.17 | $15.35 | $15.97 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $15.97 | $16.13 | $15.71 | $15.78 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $15.62 | $15.98 | $15.52 | $15.85 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $15.74 | $16.13 | $15.62 | $15.83 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $15.84 | $16.25 | $15.71 | $15.88 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $15.87 | $16.73 | $15.82 | $16.41 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $16.45 | $16.89 | $16.19 | $16.85 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $15.70 | $16.79 | $15.69 | $16.11 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $16.06 | $16.61 | $16.00 | $16.33 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $16.37 | $17.06 | $16.28 | $16.90 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $16.88 | $17.06 | $16.55 | $16.65 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $16.66 | $16.79 | $16.30 | $16.56 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $16.48 | $17.06 | $16.32 | $16.66 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $16.63 | $16.95 | $16.43 | $16.47 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $16.47 | $16.86 | $15.03 | $15.92 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $15.92 | $16.57 | $15.28 | $15.72 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $15.83 | $16.56 | $15.66 | $16.19 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $16.02 | $16.76 | $16.02 | $16.59 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $16.62 | $16.80 | $16.14 | $16.23 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $16.27 | $16.81 | $16.19 | $16.35 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $16.39 | $17.45 | $16.39 | $17.43 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $17.37 | $17.37 | $16.66 | $16.96 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $16.92 | $17.90 | $16.87 | $17.49 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $17.48 | $17.86 | $17.25 | $17.48 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $17.48 | $17.62 | $17.27 | $17.51 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $17.50 | $17.81 | $17.43 | $17.72 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $17.69 | $17.87 | $17.24 | $17.62 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $17.45 | $18.31 | $17.45 | $17.78 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $17.70 | $18.21 | $17.59 | $17.67 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $17.65 | $18.25 | $17.62 | $17.80 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $17.88 | $17.89 | $16.95 | $17.54 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $17.46 | $18.32 | $17.42 | $17.85 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $17.73 | $18.34 | $17.69 | $18.25 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $18.08 | $18.84 | $18.06 | $18.36 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $18.45 | $18.85 | $17.98 | $18.51 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $18.51 | $18.61 | $17.84 | $18.39 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $18.45 | $18.64 | $18.19 | $18.45 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $18.27 | $18.87 | $18.03 | $18.47 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $18.43 | $18.87 | $18.25 | $18.59 | 0 |
| Apr 29, 2013 – May 3, 2013 | $18.63 | $18.97 | $18.24 | $18.78 | 0 |
| May 6, 2013 – May 10, 2013 | $18.80 | $19.67 | $18.80 | $19.39 | 0 |
| May 13, 2013 – May 17, 2013 | $19.42 | $19.97 | $19.21 | $19.90 | 0 |
| May 20, 2013 – May 24, 2013 | $19.84 | $20.31 | $19.39 | $19.75 | 0 |
| May 27, 2013 – May 31, 2013 | $20.02 | $20.24 | $19.52 | $19.58 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $19.62 | $20.13 | $19.24 | $19.67 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $19.73 | $19.93 | $19.24 | $19.35 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $19.53 | $19.83 | $19.21 | $19.79 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $19.63 | $20.31 | $19.44 | $20.25 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $20.32 | $21.42 | $20.32 | $21.30 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $21.33 | $21.43 | $20.43 | $20.90 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $20.90 | $21.15 | $20.79 | $20.98 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $19.69 | $20.24 | $18.80 | $18.96 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $18.79 | $19.33 | $18.66 | $19.32 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $19.34 | $19.34 | $18.60 | $18.90 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $18.77 | $18.90 | $18.42 | $18.54 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $18.57 | $18.89 | $18.31 | $18.62 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $18.69 | $18.69 | $18.09 | $18.13 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $18.32 | $18.60 | $17.76 | $18.24 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $18.26 | $18.59 | $18.08 | $18.15 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $18.36 | $18.39 | $17.83 | $18.26 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $18.24 | $18.55 | $18.02 | $18.31 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $18.20 | $18.59 | $17.88 | $18.14 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $18.06 | $18.76 | $17.89 | $18.76 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $18.61 | $18.88 | $18.33 | $18.83 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $18.80 | $19.01 | $18.40 | $18.76 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $18.72 | $19.19 | $18.06 | $18.33 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $18.35 | $19.18 | $18.10 | $18.97 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $18.97 | $19.04 | $18.47 | $18.71 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $18.75 | $19.33 | $18.63 | $18.98 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $19.11 | $20.19 | $19.08 | $20.09 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $20.14 | $20.47 | $19.29 | $19.82 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $19.86 | $19.93 | $19.17 | $19.34 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $19.37 | $19.99 | $19.05 | $19.95 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $19.96 | $20.15 | $19.68 | $20.10 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $20.14 | $20.14 | $19.63 | $19.77 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $19.77 | $19.93 | $19.19 | $19.33 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $19.30 | $19.60 | $19.00 | $19.26 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $19.33 | $19.57 | $18.52 | $18.73 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $18.82 | $19.02 | $17.79 | $17.97 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $17.99 | $18.25 | $17.91 | $18.04 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $18.08 | $18.60 | $17.93 | $18.57 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $18.58 | $18.60 | $17.72 | $18.37 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $18.33 | $18.81 | $18.21 | $18.60 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $18.51 | $19.47 | $18.27 | $19.27 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $19.20 | $19.38 | $18.94 | $19.22 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $19.33 | $19.76 | $18.99 | $19.51 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $19.48 | $19.61 | $18.45 | $18.78 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $18.90 | $19.71 | $18.83 | $18.94 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $18.85 | $19.22 | $18.21 | $18.28 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $18.47 | $18.73 | $17.91 | $18.59 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $18.56 | $18.85 | $17.87 | $17.91 | 0 |
| Apr 28, 2014 – May 2, 2014 | $17.93 | $18.18 | $16.82 | $16.97 | 0 |
| May 5, 2014 – May 9, 2014 | $16.88 | $17.45 | $16.65 | $17.30 | 0 |
| May 12, 2014 – May 16, 2014 | $17.33 | $17.78 | $16.45 | $16.64 | 0 |
| May 19, 2014 – May 23, 2014 | $16.59 | $17.03 | $16.59 | $16.90 | 0 |
| May 26, 2014 – May 30, 2014 | $17.03 | $17.32 | $16.78 | $16.85 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $16.85 | $17.49 | $16.59 | $17.39 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $17.34 | $17.58 | $16.80 | $16.95 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $16.89 | $17.34 | $16.75 | $17.05 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $17.07 | $17.14 | $16.62 | $17.07 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $17.02 | $17.89 | $16.73 | $17.73 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $17.72 | $17.73 | $17.14 | $17.27 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $17.41 | $17.43 | $16.81 | $16.94 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $16.85 | $17.86 | $16.68 | $17.65 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $17.66 | $18.33 | $17.45 | $17.82 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $17.97 | $18.14 | $17.64 | $18.07 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $18.13 | $18.37 | $17.73 | $17.91 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $18.13 | $18.56 | $17.76 | $18.27 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $18.29 | $18.58 | $17.99 | $18.36 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $18.41 | $18.64 | $18.24 | $18.40 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $18.49 | $18.49 | $18.03 | $18.35 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $18.39 | $18.72 | $18.19 | $18.30 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $18.13 | $18.26 | $17.63 | $17.76 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $17.57 | $17.78 | $17.31 | $17.47 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $17.48 | $17.73 | $17.09 | $17.14 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $17.21 | $17.83 | $17.03 | $17.46 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $17.39 | $17.93 | $17.31 | $17.77 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $17.69 | $19.23 | $17.57 | $19.22 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $19.29 | $19.37 | $18.35 | $19.13 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $19.04 | $19.29 | $18.71 | $18.96 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $19.20 | $19.29 | $18.77 | $18.89 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $18.97 | $19.34 | $18.90 | $18.92 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $18.86 | $19.38 | $18.54 | $19.20 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $19.10 | $19.50 | $18.84 | $18.95 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $19.01 | $19.70 | $18.71 | $19.43 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $19.51 | $19.76 | $19.38 | $19.75 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $19.79 | $20.06 | $19.34 | $19.54 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $19.46 | $19.46 | $18.73 | $18.80 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $18.80 | $19.09 | $18.11 | $18.51 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $18.58 | $18.88 | $18.09 | $18.65 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $18.61 | $19.06 | $18.10 | $18.56 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $18.65 | $19.62 | $18.60 | $19.55 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $19.53 | $20.10 | $19.00 | $20.06 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $20.09 | $20.09 | $19.41 | $19.76 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $19.75 | $20.18 | $19.52 | $20.03 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $19.90 | $20.44 | $19.53 | $19.92 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $19.98 | $20.33 | $19.64 | $20.27 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $20.33 | $20.62 | $20.03 | $20.61 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $20.60 | $20.84 | $20.41 | $20.69 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $20.73 | $21.25 | $20.61 | $21.08 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $20.95 | $21.18 | $20.44 | $20.66 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $20.59 | $21.11 | $20.48 | $20.56 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $20.59 | $21.16 | $20.52 | $20.92 | 0 |
| Apr 27, 2015 – May 1, 2015 | $20.96 | $22.01 | $20.56 | $20.67 | 0 |
| May 4, 2015 – May 8, 2015 | $20.63 | $21.04 | $20.53 | $20.69 | 0 |
| May 11, 2015 – May 15, 2015 | $20.78 | $21.21 | $20.73 | $20.94 | 0 |
| May 18, 2015 – May 22, 2015 | $20.91 | $21.33 | $20.80 | $20.85 | 0 |
| May 25, 2015 – May 29, 2015 | $20.74 | $20.87 | $20.24 | $20.73 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $20.78 | $21.36 | $20.35 | $21.34 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $21.36 | $21.75 | $21.15 | $21.40 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $21.20 | $21.48 | $21.03 | $21.38 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $21.42 | $21.93 | $21.30 | $21.92 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $21.70 | $22.00 | $21.24 | $21.59 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $21.39 | $21.79 | $21.17 | $21.68 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $21.69 | $22.07 | $21.55 | $21.71 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $21.71 | $22.54 | $21.59 | $21.85 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $21.63 | $22.02 | $21.50 | $22.00 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $22.04 | $22.69 | $21.85 | $21.99 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $22.10 | $22.27 | $21.37 | $22.17 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $22.07 | $22.44 | $20.83 | $21.26 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $21.23 | $21.31 | $20.30 | $21.09 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $20.99 | $21.31 | $20.51 | $20.75 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $21.00 | $21.29 | $20.89 | $21.23 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $21.23 | $21.54 | $20.43 | $20.53 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $20.61 | $21.44 | $20.50 | $21.13 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $21.05 | $21.17 | $20.04 | $20.50 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $20.59 | $21.31 | $20.39 | $21.06 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $20.97 | $21.37 | $20.43 | $21.01 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $20.91 | $21.54 | $20.74 | $21.47 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $21.45 | $22.77 | $21.20 | $21.77 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $21.75 | $22.83 | $21.72 | $22.81 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $22.74 | $23.35 | $22.31 | $22.41 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $22.43 | $23.02 | $22.20 | $22.89 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $22.82 | $23.25 | $22.67 | $23.02 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $22.99 | $23.36 | $22.61 | $23.14 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $23.17 | $23.22 | $21.58 | $21.78 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $21.80 | $22.62 | $21.58 | $22.07 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $22.13 | $22.43 | $21.77 | $22.38 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $22.25 | $22.87 | $21.99 | $22.15 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $21.83 | $22.02 | $21.09 | $21.14 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $21.14 | $21.50 | $19.70 | $20.30 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $20.47 | $20.51 | $19.61 | $20.06 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $20.01 | $21.14 | $19.59 | $21.14 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $21.04 | $21.12 | $19.75 | $19.77 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $19.50 | $20.43 | $18.95 | $19.78 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $19.98 | $20.29 | $19.40 | $19.73 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $19.96 | $20.03 | $19.30 | $19.97 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $19.97 | $20.77 | $19.77 | $20.75 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $20.64 | $20.96 | $20.28 | $20.94 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $20.94 | $21.09 | $20.27 | $21.01 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $20.91 | $21.15 | $20.04 | $20.35 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $20.39 | $20.96 | $20.09 | $20.58 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $20.55 | $20.84 | $19.84 | $20.14 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $20.26 | $21.50 | $20.14 | $21.04 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $20.81 | $21.57 | $20.81 | $21.54 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $21.50 | $21.61 | $20.72 | $20.81 | 0 |
| May 2, 2016 – May 6, 2016 | $20.86 | $21.09 | $19.81 | $20.00 | 0 |
| May 9, 2016 – May 13, 2016 | $20.02 | $20.42 | $20.02 | $20.06 | 0 |
| May 16, 2016 – May 20, 2016 | $20.02 | $20.95 | $19.96 | $20.54 | 0 |
| May 23, 2016 – May 27, 2016 | $20.60 | $21.26 | $20.37 | $21.25 | 0 |
| May 30, 2016 – Jun 3, 2016 | $21.26 | $21.42 | $20.69 | $21.07 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $21.07 | $21.48 | $20.67 | $20.80 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $20.73 | $20.82 | $19.68 | $19.88 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $20.12 | $20.68 | $19.52 | $19.56 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $19.42 | $20.66 | $19.02 | $20.48 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $20.34 | $20.86 | $19.95 | $20.80 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $20.83 | $21.73 | $20.83 | $21.59 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $21.57 | $21.76 | $21.20 | $21.64 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $21.57 | $21.67 | $19.98 | $20.22 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $20.26 | $20.76 | $19.86 | $20.75 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $20.74 | $21.02 | $20.52 | $20.85 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $20.94 | $21.14 | $20.71 | $21.12 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $21.13 | $21.44 | $21.02 | $21.26 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $21.23 | $21.57 | $20.95 | $21.43 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $21.45 | $21.46 | $21.02 | $21.04 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $20.90 | $21.04 | $20.28 | $20.59 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $20.64 | $21.16 | $20.62 | $20.88 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $20.78 | $21.37 | $20.55 | $21.25 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $21.11 | $21.59 | $20.99 | $21.33 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $21.51 | $21.52 | $20.90 | $21.28 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $21.32 | $21.74 | $21.11 | $21.63 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $21.82 | $22.70 | $21.78 | $22.47 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $22.54 | $22.97 | $22.40 | $22.59 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $22.93 | $24.54 | $22.62 | $24.54 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $24.54 | $25.46 | $24.32 | $25.46 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $25.43 | $26.15 | $25.16 | $26.00 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $25.77 | $26.68 | $25.69 | $26.27 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $26.46 | $28.14 | $26.46 | $27.95 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $28.04 | $28.27 | $27.30 | $27.92 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $27.92 | $28.65 | $27.50 | $28.07 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $28.15 | $28.54 | $28.03 | $28.26 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $28.49 | $28.72 | $27.38 | $27.65 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $27.46 | $27.61 | $26.53 | $27.15 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $27.00 | $27.00 | $26.42 | $26.80 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $26.73 | $28.00 | $26.69 | $27.69 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $27.38 | $28.68 | $26.84 | $27.53 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $27.42 | $27.76 | $26.58 | $27.11 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $27.23 | $27.54 | $26.88 | $27.42 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $27.42 | $27.57 | $26.88 | $27.34 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $27.34 | $27.96 | $26.96 | $27.34 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $27.11 | $27.42 | $26.19 | $26.34 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $26.34 | $27.19 | $26.16 | $26.84 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $26.81 | $27.00 | $25.23 | $26.92 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $26.68 | $27.84 | $26.34 | $27.65 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $27.77 | $27.80 | $26.53 | $26.84 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $26.89 | $27.00 | $25.77 | $25.81 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $25.81 | $26.88 | $25.73 | $26.80 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $27.38 | $29.64 | $27.30 | $28.76 | 0 |
| May 1, 2017 – May 5, 2017 | $28.99 | $29.42 | $28.57 | $28.91 | 0 |
| May 8, 2017 – May 12, 2017 | $28.95 | $29.11 | $27.54 | $27.92 | 0 |
| May 15, 2017 – May 19, 2017 | $27.84 | $28.38 | $27.14 | $27.26 | 0 |
| May 22, 2017 – May 26, 2017 | $27.72 | $28.57 | $26.69 | $28.19 | 0 |
| May 29, 2017 – Jun 2, 2017 | $28.14 | $28.18 | $27.07 | $27.34 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $27.38 | $28.11 | $26.61 | $27.84 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $27.81 | $28.61 | $27.73 | $28.42 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $28.49 | $28.64 | $26.34 | $26.34 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $26.42 | $27.38 | $26.30 | $26.96 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $27.03 | $27.96 | $27.03 | $27.76 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $27.76 | $27.80 | $27.15 | $27.42 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $27.26 | $28.26 | $27.19 | $27.57 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $27.57 | $28.64 | $27.34 | $28.26 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $28.41 | $28.72 | $27.61 | $27.76 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $27.80 | $27.84 | $25.39 | $25.85 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $26.11 | $26.62 | $25.19 | $25.46 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $25.42 | $26.39 | $25.27 | $26.31 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $26.35 | $26.35 | $25.65 | $26.08 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $25.93 | $27.19 | $25.42 | $25.69 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $25.96 | $26.53 | $25.89 | $26.38 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $26.39 | $27.84 | $26.39 | $27.72 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $27.69 | $29.91 | $27.69 | $29.72 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $29.75 | $30.48 | $28.99 | $29.41 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $29.49 | $30.15 | $29.37 | $29.87 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $30.02 | $30.68 | $29.45 | $30.41 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $30.61 | $30.61 | $29.61 | $30.29 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $30.18 | $30.18 | $29.03 | $29.37 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $29.34 | $29.37 | $26.92 | $27.76 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $27.57 | $28.45 | $27.36 | $28.22 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $28.34 | $29.26 | $28.23 | $28.49 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $28.45 | $30.30 | $28.45 | $29.72 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $30.22 | $30.49 | $28.84 | $29.03 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $29.15 | $29.68 | $28.30 | $29.37 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $29.64 | $30.14 | $28.53 | $28.65 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $28.72 | $28.99 | $28.07 | $28.07 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $28.10 | $28.61 | $27.73 | $28.57 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $28.57 | $29.60 | $28.22 | $29.37 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $29.72 | $29.95 | $29.33 | $29.87 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $29.87 | $30.11 | $28.65 | $29.07 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $28.95 | $29.72 | $28.65 | $29.26 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $28.95 | $29.38 | $27.46 | $28.61 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $28.72 | $29.59 | $28.14 | $29.32 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $29.20 | $29.47 | $28.66 | $29.08 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $29.17 | $29.59 | $28.35 | $29.16 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $29.05 | $30.43 | $28.74 | $30.28 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $30.20 | $30.93 | $30.17 | $30.51 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $30.51 | $30.70 | $28.54 | $28.54 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $28.89 | $29.78 | $28.77 | $29.28 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $29.12 | $29.67 | $28.58 | $28.85 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $28.97 | $29.85 | $28.81 | $29.35 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $29.51 | $29.90 | $29.08 | $29.82 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $29.82 | $30.51 | $29.39 | $29.66 | 0 |
| Apr 30, 2018 – May 4, 2018 | $29.70 | $29.78 | $28.77 | $29.43 | 0 |
| May 7, 2018 – May 11, 2018 | $29.43 | $30.06 | $29.20 | $29.60 | 0 |
| May 14, 2018 – May 18, 2018 | $29.68 | $30.46 | $29.44 | $30.11 | 0 |
| May 21, 2018 – May 25, 2018 | $30.10 | $31.04 | $30.10 | $30.73 | 0 |
| May 28, 2018 – Jun 1, 2018 | $30.45 | $30.97 | $30.03 | $30.88 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $30.88 | $34.22 | $30.76 | $33.37 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $33.21 | $33.37 | $31.93 | $32.12 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $32.05 | $33.41 | $31.90 | $33.21 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $33.06 | $33.25 | $31.46 | $31.50 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $31.27 | $32.55 | $31.04 | $32.24 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $32.20 | $32.67 | $31.35 | $31.43 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $31.55 | $34.33 | $31.19 | $32.16 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $31.66 | $32.70 | $31.38 | $31.46 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $31.46 | $32.36 | $31.15 | $31.74 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $31.78 | $32.57 | $31.62 | $32.18 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $32.26 | $32.96 | $31.73 | $32.49 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $32.53 | $33.48 | $32.34 | $33.12 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $33.24 | $33.32 | $32.30 | $32.96 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $32.96 | $33.51 | $32.85 | $33.20 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $33.31 | $33.36 | $32.37 | $33.24 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $33.20 | $33.86 | $32.46 | $32.96 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $32.88 | $32.88 | $31.44 | $31.75 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $31.97 | $32.07 | $30.55 | $31.30 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $31.46 | $32.37 | $28.95 | $29.83 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $29.81 | $30.28 | $27.33 | $27.42 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $27.40 | $27.59 | $25.23 | $25.50 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $25.80 | $26.62 | $25.67 | $26.32 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $26.36 | $27.27 | $26.17 | $26.56 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $26.61 | $27.53 | $26.13 | $27.00 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $27.04 | $27.07 | $26.24 | $26.49 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $26.81 | $27.06 | $26.11 | $26.81 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $27.20 | $27.46 | $24.65 | $25.09 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $25.02 | $25.02 | $21.95 | $22.04 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $22.10 | $22.61 | $20.81 | $20.96 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $20.80 | $21.45 | $20.23 | $21.22 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $21.25 | $22.22 | $20.80 | $21.99 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $22.00 | $22.70 | $21.52 | $21.88 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $21.75 | $22.76 | $21.67 | $22.54 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $22.39 | $22.53 | $20.43 | $21.59 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $21.53 | $22.11 | $21.14 | $21.60 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $21.63 | $22.58 | $21.48 | $22.39 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $22.41 | $23.87 | $22.30 | $23.86 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $23.72 | $24.64 | $23.65 | $24.62 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $24.78 | $25.18 | $24.29 | $25.05 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $25.05 | $25.10 | $23.61 | $23.97 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $23.97 | $24.42 | $23.78 | $24.19 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $24.16 | $24.57 | $20.96 | $21.09 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $20.99 | $22.08 | $20.75 | $21.56 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $21.75 | $23.35 | $21.65 | $23.25 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $23.15 | $23.61 | $22.36 | $23.56 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $23.55 | $23.69 | $22.82 | $23.18 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $23.08 | $23.69 | $22.69 | $23.66 | 0 |
| Apr 29, 2019 – May 3, 2019 | $23.73 | $24.57 | $23.26 | $24.08 | 0 |
| May 6, 2019 – May 10, 2019 | $23.73 | $24.18 | $23.29 | $24.16 | 0 |
| May 13, 2019 – May 17, 2019 | $23.78 | $24.82 | $23.37 | $24.64 | 0 |
| May 20, 2019 – May 24, 2019 | $24.42 | $24.97 | $23.41 | $23.97 | 0 |
| May 27, 2019 – May 31, 2019 | $23.89 | $24.07 | $23.06 | $23.28 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $23.26 | $24.61 | $23.19 | $24.30 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $24.39 | $24.80 | $23.83 | $24.11 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $24.13 | $24.71 | $23.84 | $23.92 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $23.87 | $25.21 | $23.42 | $25.04 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $25.01 | $25.25 | $23.78 | $25.10 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $24.95 | $25.31 | $24.27 | $25.21 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $25.22 | $25.22 | $24.15 | $24.61 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $24.53 | $26.05 | $23.76 | $25.86 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $25.83 | $26.58 | $24.40 | $24.65 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $24.03 | $24.42 | $23.05 | $24.04 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $23.81 | $24.42 | $23.08 | $23.72 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $24.10 | $24.21 | $22.70 | $22.80 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $23.03 | $23.98 | $22.66 | $23.58 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $23.29 | $24.44 | $22.84 | $23.78 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $23.95 | $25.96 | $23.72 | $25.84 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $25.59 | $26.05 | $24.83 | $24.85 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $24.53 | $24.63 | $23.46 | $23.90 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $23.97 | $24.10 | $22.63 | $23.37 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $23.26 | $23.62 | $22.50 | $23.21 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $23.00 | $24.50 | $22.91 | $24.41 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $24.79 | $25.12 | $24.18 | $24.37 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $24.42 | $25.67 | $24.27 | $25.44 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $25.72 | $26.48 | $25.50 | $25.92 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $25.76 | $26.50 | $25.59 | $25.83 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $25.77 | $25.95 | $25.35 | $25.49 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $25.52 | $25.90 | $25.43 | $25.54 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $25.65 | $26.06 | $24.90 | $25.77 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $25.70 | $26.76 | $25.66 | $26.44 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $26.44 | $27.30 | $26.32 | $26.85 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $26.89 | $26.95 | $26.54 | $26.56 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $26.65 | $26.76 | $26.05 | $26.28 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $26.00 | $26.12 | $25.14 | $25.45 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $25.43 | $26.03 | $25.26 | $25.92 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $25.77 | $25.80 | $24.50 | $24.78 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $24.33 | $25.82 | $22.69 | $22.78 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $22.87 | $23.82 | $22.84 | $23.38 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $23.27 | $23.81 | $22.92 | $23.11 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $23.05 | $23.13 | $22.04 | $22.50 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $21.79 | $22.34 | $19.27 | $19.92 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $19.97 | $20.89 | $17.97 | $18.51 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $17.77 | $18.24 | $13.77 | $15.52 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $15.12 | $15.12 | $10.15 | $10.24 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $10.10 | $11.43 | $9.33 | $11.24 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $11.30 | $12.23 | $10.88 | $11.19 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $11.75 | $14.08 | $11.61 | $14.00 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $14.08 | $14.08 | $10.91 | $12.50 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $12.10 | $12.90 | $11.75 | $12.63 | 0 |
| Apr 27, 2020 – May 1, 2020 | $12.73 | $15.33 | $12.73 | $13.20 | 0 |
| May 4, 2020 – May 8, 2020 | $12.97 | $13.03 | $9.27 | $9.66 | 0 |
| May 11, 2020 – May 15, 2020 | $9.64 | $9.64 | $7.47 | $8.06 | 0 |
| May 18, 2020 – May 22, 2020 | $8.58 | $9.10 | $8.03 | $8.56 | 0 |
| May 25, 2020 – May 29, 2020 | $9.02 | $10.26 | $8.78 | $8.83 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $8.92 | $11.25 | $8.74 | $10.90 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $11.40 | $12.11 | $8.87 | $9.25 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $8.73 | $9.99 | $8.68 | $9.11 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $9.10 | $9.45 | $8.10 | $8.43 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $8.66 | $9.36 | $8.34 | $8.38 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $8.65 | $8.88 | $7.69 | $8.22 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $8.37 | $9.08 | $8.01 | $8.26 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $8.21 | $9.19 | $8.03 | $9.01 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $8.92 | $9.10 | $7.93 | $8.31 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $8.57 | $8.73 | $7.80 | $8.73 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $8.70 | $9.40 | $8.06 | $8.34 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $8.33 | $8.33 | $7.57 | $7.61 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $7.67 | $8.06 | $7.53 | $7.81 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $7.79 | $8.13 | $7.53 | $8.04 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $8.01 | $8.18 | $7.69 | $7.97 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $7.93 | $8.75 | $7.90 | $8.53 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $8.25 | $8.37 | $7.22 | $7.95 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $8.04 | $9.00 | $8.04 | $9.00 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $9.03 | $9.64 | $8.90 | $9.27 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $9.23 | $9.48 | $8.71 | $9.29 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $9.36 | $10.27 | $9.14 | $10.11 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $10.05 | $11.49 | $9.73 | $11.01 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $11.28 | $11.62 | $10.40 | $10.82 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $11.81 | $13.84 | $11.80 | $13.19 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $13.89 | $14.81 | $13.48 | $14.38 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $14.53 | $15.54 | $14.43 | $14.89 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $14.71 | $15.63 | $13.77 | $15.63 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $15.63 | $16.25 | $15.16 | $15.63 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $15.87 | $15.90 | $14.20 | $14.23 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $14.26 | $15.09 | $14.01 | $14.98 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $15.11 | $15.24 | $14.22 | $14.56 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $14.73 | $16.96 | $14.14 | $16.45 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $16.13 | $16.96 | $15.81 | $16.22 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $16.41 | $16.48 | $15.46 | $16.38 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $16.17 | $16.31 | $14.01 | $14.10 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $14.21 | $16.19 | $13.91 | $16.07 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $16.30 | $17.85 | $16.17 | $16.34 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $16.55 | $17.17 | $15.96 | $17.03 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $16.96 | $18.30 | $16.89 | $17.14 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $17.50 | $18.94 | $17.44 | $18.78 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $19.14 | $21.14 | $19.10 | $20.73 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $20.78 | $21.04 | $19.16 | $19.94 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $19.47 | $19.60 | $18.08 | $19.51 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $19.16 | $19.64 | $18.65 | $19.15 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $19.47 | $19.64 | $18.54 | $19.22 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $19.33 | $19.38 | $18.01 | $19.09 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $18.96 | $19.69 | $17.95 | $19.43 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $19.36 | $20.52 | $18.84 | $18.97 | 0 |
| May 3, 2021 – May 7, 2021 | $19.15 | $21.38 | $19.00 | $21.24 | 0 |
| May 10, 2021 – May 14, 2021 | $21.37 | $22.86 | $20.84 | $22.59 | 0 |
| May 17, 2021 – May 21, 2021 | $22.47 | $23.71 | $22.05 | $23.27 | 0 |
| May 24, 2021 – May 28, 2021 | $23.23 | $23.77 | $22.18 | $23.72 | 0 |
| May 31, 2021 – Jun 4, 2021 | $23.77 | $24.29 | $23.64 | $24.06 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $24.08 | $24.69 | $23.48 | $23.82 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $23.84 | $24.69 | $22.78 | $23.08 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $23.25 | $24.61 | $23.25 | $23.83 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $23.87 | $24.10 | $23.04 | $23.94 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $23.81 | $24.31 | $23.00 | $23.56 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $23.33 | $24.12 | $22.96 | $23.00 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $22.37 | $24.46 | $21.96 | $23.44 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $23.57 | $23.99 | $23.07 | $23.21 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $23.43 | $24.87 | $22.89 | $24.57 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $24.41 | $24.66 | $22.97 | $23.06 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $22.69 | $22.85 | $21.37 | $22.10 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $22.30 | $22.56 | $21.31 | $22.01 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $22.16 | $22.32 | $21.44 | $21.77 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $21.89 | $22.50 | $20.82 | $20.85 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $21.01 | $21.55 | $20.58 | $21.31 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $20.63 | $22.82 | $19.96 | $22.71 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $23.13 | $23.82 | $22.93 | $23.35 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $23.41 | $23.67 | $22.70 | $23.47 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $23.54 | $23.71 | $22.51 | $23.31 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $23.23 | $24.70 | $22.89 | $24.46 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $24.68 | $24.70 | $23.09 | $23.41 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $23.70 | $24.68 | $23.37 | $24.63 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $24.88 | $25.04 | $23.64 | $23.89 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $23.91 | $24.66 | $23.62 | $24.47 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $24.68 | $25.25 | $23.00 | $24.12 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $24.55 | $24.70 | $22.83 | $23.60 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $24.02 | $24.85 | $23.30 | $23.95 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $23.70 | $24.96 | $23.22 | $24.14 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $23.65 | $24.81 | $22.85 | $24.57 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $24.59 | $25.00 | $24.33 | $24.62 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $24.86 | $26.52 | $24.86 | $26.43 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $26.68 | $27.11 | $26.07 | $27.10 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $27.07 | $27.52 | $25.59 | $25.59 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $25.47 | $26.20 | $24.25 | $25.05 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $24.79 | $26.64 | $24.68 | $26.34 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $26.23 | $26.98 | $25.99 | $26.55 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $26.69 | $27.45 | $26.17 | $27.04 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $27.09 | $27.25 | $25.01 | $26.78 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $26.21 | $27.18 | $25.38 | $26.08 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $25.92 | $26.48 | $25.35 | $25.89 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $26.30 | $26.73 | $25.39 | $25.94 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $26.20 | $26.33 | $24.83 | $25.96 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $25.84 | $26.43 | $24.71 | $25.06 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $25.01 | $25.25 | $23.70 | $23.80 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $23.66 | $24.77 | $23.66 | $24.30 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $24.05 | $25.71 | $22.92 | $22.95 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $22.75 | $22.90 | $21.46 | $21.51 | 0 |
| May 2, 2022 – May 6, 2022 | $21.44 | $22.59 | $21.10 | $22.08 | 0 |
| May 9, 2022 – May 13, 2022 | $21.77 | $22.36 | $21.30 | $21.64 | 0 |
| May 16, 2022 – May 20, 2022 | $21.55 | $22.91 | $21.46 | $22.00 | 0 |
| May 23, 2022 – May 27, 2022 | $22.43 | $22.94 | $21.80 | $22.91 | 0 |
| May 30, 2022 – Jun 3, 2022 | $22.64 | $23.21 | $22.36 | $22.85 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $22.99 | $23.19 | $21.58 | $21.70 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $21.29 | $21.90 | $20.85 | $21.12 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $21.55 | $22.21 | $21.05 | $22.14 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $22.32 | $22.49 | $21.33 | $22.02 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $21.60 | $22.31 | $21.17 | $21.99 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $21.81 | $22.08 | $20.63 | $21.61 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $21.80 | $24.29 | $21.62 | $23.50 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $23.67 | $24.70 | $23.34 | $24.61 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $24.37 | $25.46 | $24.30 | $25.33 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $25.45 | $26.43 | $25.08 | $26.43 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $26.25 | $26.73 | $25.72 | $25.94 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $25.50 | $25.66 | $24.76 | $25.22 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $24.96 | $25.04 | $24.36 | $24.52 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $24.57 | $25.46 | $23.86 | $25.39 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $25.49 | $25.91 | $24.52 | $25.88 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $25.63 | $26.24 | $24.56 | $24.91 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $24.80 | $25.12 | $23.88 | $23.95 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $24.17 | $25.15 | $23.85 | $24.42 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $24.62 | $26.15 | $23.93 | $24.56 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $24.99 | $25.49 | $23.93 | $24.82 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $24.99 | $25.73 | $24.75 | $25.67 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $25.44 | $25.84 | $24.03 | $24.96 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $25.12 | $26.97 | $25.09 | $26.95 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $26.95 | $27.27 | $26.15 | $26.73 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $26.68 | $27.59 | $26.68 | $27.59 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $27.39 | $27.91 | $26.35 | $27.86 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $27.66 | $27.66 | $26.13 | $26.90 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $26.86 | $27.12 | $24.78 | $25.19 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $25.31 | $26.42 | $25.21 | $26.10 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $26.16 | $26.48 | $26.03 | $26.38 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $26.55 | $27.20 | $25.94 | $27.17 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $27.31 | $27.45 | $26.57 | $27.17 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $27.16 | $27.17 | $24.66 | $25.11 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $25.23 | $27.59 | $24.68 | $26.67 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $26.65 | $27.82 | $25.89 | $27.71 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $27.52 | $27.71 | $26.93 | $27.14 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $27.10 | $27.27 | $26.47 | $26.90 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $26.73 | $26.89 | $25.79 | $26.07 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $26.24 | $26.35 | $25.12 | $25.44 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $25.46 | $25.48 | $21.83 | $22.69 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $21.48 | $23.77 | $20.45 | $21.67 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $22.26 | $23.07 | $21.38 | $22.28 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $22.62 | $23.12 | $22.02 | $22.24 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $22.29 | $22.38 | $21.09 | $21.36 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $21.26 | $21.62 | $20.39 | $20.55 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $20.47 | $20.92 | $19.43 | $19.49 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $19.40 | $19.64 | $18.14 | $18.88 | 0 |
| May 1, 2023 – May 5, 2023 | $18.89 | $19.10 | $16.04 | $17.74 | 0 |
| May 8, 2023 – May 12, 2023 | $17.98 | $17.98 | $16.47 | $16.84 | 0 |
| May 15, 2023 – May 19, 2023 | $16.86 | $19.04 | $16.86 | $18.36 | 0 |
| May 22, 2023 – May 26, 2023 | $18.47 | $20.02 | $18.25 | $19.31 | 0 |
| May 29, 2023 – Jun 2, 2023 | $19.31 | $20.17 | $18.21 | $20.05 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $19.79 | $21.36 | $19.00 | $20.51 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $20.44 | $20.91 | $19.85 | $20.20 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $20.19 | $20.19 | $18.30 | $18.47 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $18.39 | $19.29 | $18.39 | $18.57 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $18.56 | $18.98 | $17.94 | $18.78 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $18.70 | $20.39 | $18.70 | $19.93 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $19.96 | $21.46 | $19.27 | $19.52 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $19.51 | $20.76 | $19.51 | $20.41 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $20.30 | $20.62 | $19.86 | $20.39 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $20.38 | $20.95 | $19.88 | $20.51 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $20.36 | $20.36 | $19.45 | $19.80 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $19.87 | $20.05 | $18.75 | $18.82 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $18.94 | $19.67 | $18.79 | $19.66 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $19.44 | $19.55 | $18.19 | $18.24 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $18.37 | $18.56 | $17.70 | $18.17 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $18.19 | $18.19 | $17.54 | $17.76 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $17.68 | $18.28 | $17.54 | $18.10 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $18.09 | $18.58 | $17.78 | $18.39 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $18.22 | $19.03 | $18.18 | $18.21 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $18.42 | $19.23 | $16.67 | $16.87 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $16.72 | $17.81 | $16.53 | $17.46 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $17.63 | $19.47 | $17.50 | $19.18 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $19.14 | $19.15 | $18.13 | $18.35 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $18.20 | $19.94 | $18.07 | $19.60 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $19.56 | $19.64 | $18.98 | $19.23 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $19.16 | $20.08 | $18.92 | $20.02 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $19.81 | $21.09 | $19.77 | $21.02 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $21.10 | $23.48 | $20.65 | $22.63 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $22.65 | $23.46 | $22.44 | $22.79 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $22.98 | $23.41 | $22.59 | $22.61 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $22.29 | $22.99 | $21.80 | $22.12 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $22.11 | $22.38 | $21.41 | $21.73 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $21.40 | $21.80 | $21.12 | $21.49 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $21.74 | $22.84 | $21.63 | $22.39 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $22.64 | $23.34 | $20.61 | $21.01 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $20.68 | $20.86 | $19.77 | $20.71 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $20.71 | $21.35 | $19.59 | $20.37 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $20.08 | $20.54 | $19.88 | $20.07 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $20.02 | $20.38 | $19.22 | $19.57 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $19.61 | $20.71 | $18.99 | $20.49 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $20.49 | $20.56 | $19.39 | $19.98 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $19.97 | $20.77 | $19.49 | $20.34 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $20.38 | $21.19 | $20.06 | $21.05 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $21.06 | $21.06 | $19.99 | $20.22 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $20.31 | $20.63 | $18.93 | $19.20 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $19.33 | $19.96 | $18.83 | $19.94 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $19.96 | $20.56 | $19.85 | $20.30 | 0 |
| Apr 29, 2024 – May 3, 2024 | $20.35 | $20.90 | $19.56 | $20.54 | 0 |
| May 6, 2024 – May 10, 2024 | $20.63 | $21.30 | $20.48 | $21.27 | 0 |
| May 13, 2024 – May 17, 2024 | $21.35 | $21.72 | $20.97 | $21.55 | 0 |
| May 20, 2024 – May 24, 2024 | $21.49 | $21.58 | $20.49 | $20.55 | 0 |
| May 27, 2024 – May 31, 2024 | $20.63 | $20.80 | $19.70 | $20.42 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $20.60 | $20.60 | $19.57 | $19.88 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $19.52 | $20.04 | $19.09 | $19.26 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $19.16 | $19.90 | $19.07 | $19.67 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $19.82 | $21.22 | $19.60 | $21.12 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $21.09 | $21.38 | $20.40 | $20.44 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $20.63 | $22.71 | $20.49 | $22.43 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $22.74 | $25.91 | $22.74 | $25.33 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $24.59 | $26.41 | $24.46 | $25.97 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $26.05 | $26.20 | $23.61 | $24.04 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $22.89 | $23.65 | $22.40 | $23.45 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $23.71 | $24.66 | $22.79 | $24.59 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $24.59 | $26.27 | $24.21 | $25.69 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $26.00 | $26.01 | $25.04 | $25.51 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $25.21 | $25.54 | $23.94 | $24.21 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $24.20 | $24.59 | $23.28 | $24.55 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $24.68 | $25.99 | $24.29 | $25.47 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $25.61 | $25.65 | $24.48 | $24.76 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $24.73 | $25.23 | $23.74 | $24.55 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $24.43 | $25.52 | $23.98 | $25.33 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $25.43 | $26.56 | $25.14 | $26.15 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $26.10 | $26.10 | $24.90 | $25.16 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $25.45 | $26.16 | $25.35 | $25.48 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $25.26 | $29.45 | $24.89 | $27.99 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $28.44 | $29.84 | $28.24 | $28.70 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $28.59 | $29.34 | $27.82 | $29.29 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $29.68 | $30.36 | $28.59 | $28.59 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $28.85 | $29.19 | $28.23 | $28.84 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $29.03 | $29.07 | $27.95 | $28.33 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $28.37 | $28.63 | $25.88 | $26.81 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $26.59 | $27.03 | $26.21 | $26.55 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $26.42 | $26.94 | $25.65 | $26.47 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $26.47 | $26.96 | $25.06 | $25.57 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $25.39 | $27.45 | $25.35 | $26.73 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $26.96 | $27.21 | $26.28 | $26.57 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $26.83 | $27.87 | $26.37 | $27.59 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $27.01 | $28.61 | $26.57 | $28.19 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $28.24 | $28.31 | $27.38 | $27.56 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $27.40 | $27.64 | $26.46 | $26.49 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $26.70 | $26.99 | $26.25 | $26.89 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $27.00 | $27.12 | $24.60 | $24.99 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $24.53 | $24.92 | $24.23 | $24.81 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $24.82 | $25.16 | $24.40 | $24.65 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $25.03 | $25.59 | $24.52 | $24.68 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $24.36 | $24.82 | $21.45 | $22.22 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $21.55 | $23.29 | $21.02 | $21.62 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $21.84 | $22.46 | $21.31 | $22.30 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $22.04 | $23.72 | $21.85 | $23.30 | 0 |
| Apr 28, 2025 – May 2, 2025 | $23.26 | $24.25 | $23.13 | $24.17 | 0 |
| May 5, 2025 – May 9, 2025 | $23.89 | $24.46 | $23.79 | $24.11 | 0 |
| May 12, 2025 – May 16, 2025 | $25.13 | $25.61 | $24.94 | $25.21 | 0 |
| May 19, 2025 – May 23, 2025 | $24.90 | $25.16 | $23.31 | $23.59 | 0 |
| May 26, 2025 – May 30, 2025 | $23.86 | $24.17 | $23.43 | $23.53 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $23.52 | $23.91 | $23.06 | $23.79 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $23.89 | $24.38 | $23.23 | $23.29 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $23.57 | $23.57 | $22.54 | $22.63 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $22.58 | $24.11 | $22.45 | $23.82 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $24.05 | $25.75 | $23.58 | $25.69 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $25.56 | $25.76 | $24.81 | $24.91 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $24.82 | $25.41 | $24.32 | $25.11 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $25.24 | $25.33 | $24.31 | $24.39 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $24.42 | $24.64 | $22.71 | $23.13 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $23.13 | $23.50 | $22.69 | $23.14 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $23.13 | $24.87 | $23.01 | $24.17 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $24.26 | $25.59 | $23.85 | $25.48 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $25.36 | $25.65 | $24.78 | $25.00 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $25.26 | $26.25 | $24.82 | $25.67 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $25.35 | $25.78 | $24.64 | $24.69 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $24.72 | $24.96 | $23.48 | $24.17 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $24.28 | $24.44 | $23.03 | $23.14 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $23.15 | $23.39 | $22.31 | $22.91 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $23.04 | $24.09 | $22.60 | $22.79 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $22.97 | $24.44 | $22.00 | $22.45 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $22.64 | $23.58 | $22.44 | $23.49 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $23.56 | $23.65 | $21.83 | $23.29 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $23.18 | $25.41 | $23.02 | $25.24 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $25.22 | $25.84 | $24.02 | $24.48 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $24.43 | $24.51 | $23.35 | $24.15 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $24.08 | $25.20 | $23.83 | $24.78 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $24.58 | $25.38 | $24.29 | $24.37 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $24.53 | $26.41 | $24.42 | $26.18 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $26.58 | $27.49 | $25.67 | $26.63 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $26.59 | $26.84 | $25.94 | $26.05 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $26.18 | $26.18 | $25.11 | $25.57 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $25.47 | $26.82 | $25.47 | $26.40 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $26.14 | $26.80 | $25.64 | $26.61 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $26.15 | $28.70 | $26.15 | $27.37 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $27.28 | $28.18 | $26.84 | $27.46 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $27.45 | $30.80 | $27.30 | $30.58 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $30.42 | $30.94 | $28.25 | $30.03 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $30.13 | $31.13 | $29.64 | $31.11 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $31.17 | $31.32 | $28.57 | $29.11 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $28.69 | $29.90 | $27.63 | $28.37 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $27.89 | $29.09 | $27.11 | $28.05 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $28.39 | $28.67 | $27.58 | $28.19 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $28.95 | $29.76 | $28.44 | $28.63 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $28.76 | $29.86 | $28.52 | $29.61 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $29.52 | $31.64 | $29.41 | $31.15 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $31.01 | $32.14 | $30.34 | $31.65 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $31.46 | $32.00 | $30.44 | $30.62 | 0 |
| Apr 27, 2026 – May 1, 2026 | $30.61 | $31.43 | $27.25 | $28.10 | 0 |
| May 4, 2026 – May 8, 2026 | $27.89 | $28.53 | $27.56 | $28.32 | 0 |
| May 11, 2026 – May 15, 2026 | $28.48 | $28.64 | $27.17 | $27.41 | 0 |
| May 18, 2026 – May 22, 2026 | $27.39 | $28.85 | $27.39 | $28.50 | 0 |
| May 25, 2026 – May 29, 2026 | $28.59 | $29.19 | $28.34 | $28.80 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $28.58 | $28.87 | $27.94 | $28.54 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $28.70 | $30.30 | $28.70 | $30.15 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $30.21 | $30.47 | $28.69 | $29.31 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $29.11 | $31.04 | $29.00 | $31.02 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $30.73 | $30.94 | $29.64 | $29.92 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $29.90 | $30.22 | $29.06 | $29.89 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $29.80 | $31.06 | $29.51 | $30.44 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $30.42 | $30.47 | $28.17 | $29.84 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $29.91 | $31.21 | $29.19 | $31.20 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $31.01 | $31.96 | $30.95 | $31.20 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $31.11 | $32.21 | $30.96 | $32.07 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $32.01 | $32.72 | $31.30 | $31.65 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $31.58 | $31.96 | $31.09 | $31.39 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $31.41 | $31.93 | $30.30 | $31.89 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $149.77 | +370% |
| P/E | 27.43 | |
| P/B | 0.99 | |
| P/S | 3.26 | |
| EV/EBITDA | -2.86 | |
| PEG | 62.25 | |
| P/TBV | 1.27 |
Valuation history
Annual price overlaid with each model's fair value. Y-axis is log scale.
| Year | Price | AI | IC | Graham-Dodd | Graham Formula |
|---|---|---|---|---|---|
| 2011 | |||||
| 2012 | |||||
| 2013 | |||||
| 2014 | |||||
| 2015 | |||||
| 2016 | |||||
| 2017 | |||||
| 2018 | |||||
| 2019 | |||||
| 2020 | $20.93 | ||||
| 2021 | $26.14 | $26.70 | |||
| 2022 | $22.92 | $24.52 | |||
| 2023 | $20.69 | $31.63 | |||
| 2024 | $25.24 | $22.07 | |||
| 2025 | $28.33 | $23.09 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About Beacon Financial Corp.
Beacon Financial Corp. provides a comprehensive array of financial services, encompassing strategic wealth planning, expert advisory support, and traditional banking operations.
- CEO
- Paul A. Perrault
- Employees
- 1.97K
- Beta
- 0.54
Scroll horizontally for additional metrics. Ticker column stays fixed.
| Basic Info | IC Valuation | Core Valuation | Profitability | Leverage & Liquidity | Growth | Cash Flow | Dividends | Enterprise Value | Risk | ||||||||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ticker | Company Name | Price | Market Cap | Value | Upside | P/E | P/B | P/S | EV/EBITDA | PEG | P/TBV | Gross Margin | Operating Margin | Net Margin | ROE | ROIC | ROA | Debt/Equity | Interest Coverage | Current Ratio | Quick Ratio | Net Debt/EBITDA | EPS Growth | Sales Growth | FCF Growth | FCF Yield | Op Cash Flow Ratio | Cash ROIC | Dividend Yield | Dividend Payout | Shareholder Yield | EV/EBIT | EV/FCF | EV/Sales | Altman Z-Score |
| BBT | Beacon Financial Corp. | $31.51 | 2.67B | $23.10 | -27% | 27.43 | 0.99 | 3.26 | -2.86 | 62.25 | 1.27 | 51.13% | 16.05% | 11.89% | 4.86% | 18.19% | 0.51% | 0.35 | 0.37 | 0.19 | 0.19 | -8.85 | 44.06% | 18.02% | -100.00% | 0.00% | 0.00 | 0.00% | 0.00% | 0.00% | 88.20% | -3.08 | — | -0.49 | -0.69 |
| BUR | Burford Capital Limited | $4.42 | 968.27M | $13.86 | +213% | 23.72 | 0.70 | 5.04 | 38.21 | — | 0.74 | 57.02% | 24.73% | 18.41% | 2.97% | 1.88% | 1.13% | 0.88 | 0.58 | 2.95 | 3.80 | 18.90 | -57.58% | -28.04% | -113.56% | -1.71% | -0.13 | -0.76% | 1.60% | 37.90% | 2.49% | 38.21 | -109.60 | 9.45 | 0.84 |
| ECC | Eagle Point Credit Compan… | $3.88 | 512.97M | $12.89 | +232% | -3.73 | 0.57 | 3.70 | -7.53 | — | 0.57 | 59.07% | -75.28% | -115.81% | -13.63% | -8.14% | -7.93% | 0.37 | -3.16 | 2.38 | 2.37 | -2.62 | -222.09% | 0.12% | -120.69% | -4.99% | -1.07 | -2.00% | 46.46% | -173.50% | 46.67% | -7.53 | -30.73 | 5.67 | -0.22 |
| EFSC | Enterprise Financial Serv… | $65.91 | 2.39B | $78.14 | +19% | 9.68 | 0.96 | 2.14 | 7.70 | 97.40 | 1.22 | 68.43% | 31.10% | 22.07% | 10.42% | 10.83% | 1.22% | 0.25 | 1.08 | 27.20 | 35.58 | 1.03 | 9.94% | 12.03% | -24.34% | 9.31% | 25.30 | 9.76% | 2.51% | 24.30% | 3.23% | 7.91 | 12.36 | 2.46 | 0.28 |
| GCMG | GCM Grosvenor Inc. | $13.58 | 2.54B | $55.87 | +311% | 11.73 | 19.71 | 0.97 | 4.41 | 1.04 | -270.53 | 99.20% | 26.85% | 8.25% | -14449.36% | 42.72% | 6.36% | 17.79 | 9.65 | 2.34 | 2.34 | 1.36 | 1124.49% | 9.25% | 32.56% | 32.89% | 1.21 | 55.22% | 4.76% | 55.90% | 40.28% | 5.21 | 4.40 | 1.40 | 2.01 |
| GRAB | Grab Holdings Limited | $3.66 | 14.54B | $16.56 | +353% | 56.65 | 2.26 | 4.51 | 20.18 | — | 2.68 | 43.20% | 6.59% | 7.95% | 4.08% | 10.61% | 2.52% | 0.31 | 3.13 | 1.75 | 1.69 | -2.67 | -342.21% | 20.49% | -82.71% | 0.88% | 0.05 | 8.61% | 0.00% | 0.00% | 1.80% | 46.99 | 77.84 | 3.10 | 0.39 |
| PAX | Patria Investments Ltd | $11.53 | 1.86B | $25.73 | +123% | 20.43 | 2.86 | 4.56 | 14.15 | 137.15 | -8.23 | 96.20% | 34.21% | 22.30% | 15.67% | 18.22% | 6.34% | 0.32 | — | 0.98 | 0.55 | 1.10 | 14.89% | 2.56% | 87.64% | 14.77% | 0.65 | 36.51% | 5.44% | 111.10% | 12.77% | 14.15 | 7.19 | 4.84 | 1.76 |
| SII | Sprott Inc. | $117.88 | 3.04B | $99.91 | -15% | 56.40 | 10.34 | 14.13 | 39.06 | 145.56 | 17.27 | 37.38% | 29.58% | 25.06% | 19.50% | 22.16% | 14.75% | 0.00 | 65.06 | 1.77 | 1.77 | -1.25 | 38.74% | 59.65% | 42.25% | 2.52% | 1.00 | 35.84% | 0.88% | 49.80% | 2.80% | 46.21 | 38.34 | 13.67 | 15.47 |
| TSLX | Sixth Street Specialty Le… | $19.10 | 1.81B | $28.23 | +48% | 9.40 | 1.00 | 4.45 | 14.49 | — | 1.00 | 72.84% | 53.55% | 47.34% | 10.61% | 5.45% | 4.87% | 1.08 | 1.83 | 0.11 | 0.11 | 7.54 | -10.84% | 0.13% | -3.72% | 11.25% | 6.86 | 5.26% | 10.63% | 99.90% | 20.36% | 17.33 | 18.54 | 9.28 | 0.85 |
| TY | Tri-Continental Corporati… | $35.73 | 1.9B | $23.73 | -34% | 4.84 | 0.82 | 4.83 | 4.84 | 16.19 | 0.82 | 100.00% | 99.72% | 99.72% | 17.57% | 17.57% | 17.53% | 0.00 | 501955.58 | 2.91 | 2.86 | 0.00 | 29.92% | 26.68% | — | 0.00% | 0.00 | 0.00% | 0.00% | 0.00% | 0.00% | 4.84 | — | 4.83 | 217.28 |
| WT | WisdomTree, Inc. | $21.25 | 3.25B | $34.62 | +63% | 19.60 | 5.17 | 4.33 | 14.65 | 15.40 | -3.79 | 72.12% | 35.28% | 22.10% | 26.83% | 16.73% | 8.57% | 2.31 | 5.73 | 1.75 | 1.71 | 3.53 | 127.27% | 15.43% | 31.70% | 6.98% | 0.53 | 18.68% | 0.81% | 15.90% | 5.61% | 15.36 | 17.93 | 5.42 | 2.24 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($149.77 ÷ $31.89) − 1 = +369.65% (IC, example).