Price · as of 2026-09-03
$32.50
Market cap 824.9M
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 25, 2006 – Sep 29, 2006 | $18.59 | $18.60 | $18.42 | $18.44 | 0 |
| Oct 2, 2006 – Oct 6, 2006 | $18.43 | $19.31 | $18.26 | $19.02 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $18.99 | $19.68 | $18.62 | $19.68 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $19.58 | $20.76 | $19.58 | $19.81 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $19.64 | $20.68 | $19.55 | $20.04 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $20.00 | $20.68 | $18.83 | $19.41 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $19.47 | $20.76 | $19.37 | $20.05 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $19.68 | $22.49 | $19.68 | $22.08 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $22.33 | $23.32 | $22.33 | $23.25 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $23.15 | $23.56 | $22.04 | $23.22 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $23.23 | $23.56 | $22.99 | $23.32 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $23.27 | $23.32 | $22.94 | $23.22 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $23.22 | $23.38 | $22.61 | $22.65 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $22.57 | $23.43 | $22.57 | $22.82 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $22.82 | $23.57 | $22.81 | $22.97 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $22.89 | $23.11 | $22.05 | $22.75 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $22.83 | $22.92 | $21.29 | $21.97 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $21.94 | $22.42 | $21.33 | $22.42 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $22.41 | $22.78 | $22.15 | $22.78 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $22.75 | $24.38 | $22.48 | $24.38 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $24.16 | $24.16 | $23.15 | $23.65 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $23.66 | $24.90 | $23.56 | $24.40 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $24.38 | $24.90 | $23.48 | $24.11 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $24.07 | $25.71 | $23.67 | $25.11 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $25.03 | $25.13 | $22.77 | $23.93 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $24.01 | $24.47 | $23.68 | $24.03 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $24.09 | $24.17 | $22.71 | $23.71 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $23.71 | $23.71 | $22.82 | $22.88 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $22.87 | $23.03 | $21.92 | $22.50 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $22.59 | $23.55 | $22.48 | $23.37 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $23.21 | $23.93 | $22.65 | $22.76 | 0 |
| Apr 30, 2007 – May 4, 2007 | $22.83 | $22.89 | $21.71 | $21.83 | 0 |
| May 7, 2007 – May 11, 2007 | $21.81 | $22.59 | $21.43 | $22.27 | 0 |
| May 14, 2007 – May 18, 2007 | $22.23 | $22.23 | $19.78 | $19.83 | 0 |
| May 21, 2007 – May 25, 2007 | $19.75 | $20.46 | $19.21 | $19.64 | 0 |
| May 28, 2007 – Jun 1, 2007 | $19.68 | $21.02 | $19.57 | $20.83 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $20.78 | $20.82 | $19.08 | $19.78 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $19.73 | $19.73 | $18.65 | $19.07 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $19.08 | $19.37 | $18.34 | $18.96 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $18.87 | $19.44 | $18.79 | $19.05 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $19.14 | $19.96 | $19.09 | $19.61 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $19.60 | $19.65 | $18.81 | $19.32 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $19.27 | $19.57 | $18.92 | $19.01 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $19.08 | $19.08 | $17.96 | $17.96 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $17.96 | $18.91 | $17.85 | $18.41 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $18.48 | $19.87 | $17.76 | $19.64 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $19.75 | $20.91 | $19.11 | $20.66 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $20.69 | $20.95 | $20.32 | $20.76 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $20.74 | $21.43 | $19.87 | $21.25 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $21.20 | $21.78 | $20.22 | $20.32 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $20.39 | $20.64 | $19.64 | $20.43 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $20.41 | $21.58 | $19.85 | $21.45 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $21.41 | $21.86 | $21.34 | $21.86 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $21.82 | $24.00 | $21.68 | $24.00 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $23.91 | $25.68 | $23.71 | $25.21 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $24.76 | $25.12 | $22.84 | $22.93 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $22.71 | $24.38 | $22.67 | $23.41 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $23.47 | $23.73 | $22.29 | $22.63 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $22.30 | $23.23 | $21.72 | $23.19 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $23.27 | $26.84 | $23.21 | $26.17 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $26.11 | $26.11 | $23.35 | $24.91 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $24.91 | $25.44 | $22.67 | $24.42 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $24.35 | $24.81 | $23.09 | $24.26 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $24.29 | $24.95 | $22.25 | $22.55 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $22.43 | $24.53 | $21.62 | $24.36 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $24.46 | $25.06 | $22.61 | $22.64 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $22.54 | $23.47 | $21.65 | $21.85 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $21.86 | $23.09 | $21.07 | $21.82 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $21.93 | $22.86 | $20.59 | $20.93 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $19.85 | $23.74 | $19.85 | $22.88 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $22.96 | $24.05 | $21.64 | $23.46 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $23.44 | $23.93 | $21.65 | $22.01 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $22.10 | $22.45 | $21.34 | $22.01 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $22.12 | $22.22 | $19.61 | $20.52 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $20.53 | $21.25 | $19.74 | $20.03 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $19.96 | $20.83 | $18.81 | $19.88 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $19.91 | $22.64 | $19.59 | $21.03 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $20.49 | $22.45 | $20.49 | $22.41 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $22.45 | $23.05 | $21.42 | $21.42 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $21.37 | $23.74 | $21.33 | $22.73 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $22.80 | $23.01 | $21.61 | $21.72 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $21.81 | $23.43 | $21.62 | $22.85 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $22.71 | $22.84 | $21.54 | $21.85 | 0 |
| Apr 28, 2008 – May 2, 2008 | $21.87 | $22.51 | $21.58 | $22.22 | 0 |
| May 5, 2008 – May 9, 2008 | $22.10 | $22.66 | $21.38 | $22.13 | 0 |
| May 12, 2008 – May 16, 2008 | $22.08 | $22.94 | $21.98 | $22.20 | 0 |
| May 19, 2008 – May 23, 2008 | $22.17 | $22.43 | $21.63 | $22.16 | 0 |
| May 26, 2008 – May 30, 2008 | $22.22 | $22.78 | $21.97 | $21.97 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $21.97 | $22.72 | $21.52 | $21.79 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $21.69 | $21.96 | $21.37 | $21.82 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $21.80 | $22.09 | $20.19 | $21.20 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $21.28 | $21.32 | $20.16 | $20.40 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $20.31 | $21.27 | $20.31 | $20.89 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $21.02 | $21.83 | $20.39 | $21.10 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $21.44 | $22.88 | $19.94 | $20.93 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $20.93 | $22.19 | $20.62 | $21.47 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $21.47 | $22.01 | $20.62 | $21.54 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $21.61 | $21.89 | $19.68 | $20.04 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $20.07 | $21.84 | $19.85 | $20.94 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $21.00 | $21.00 | $19.24 | $20.00 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $19.87 | $20.33 | $19.21 | $20.12 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $20.68 | $20.84 | $19.85 | $20.08 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $20.68 | $21.35 | $19.93 | $20.46 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $20.14 | $22.73 | $19.12 | $22.62 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $22.18 | $22.86 | $20.14 | $21.25 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $20.95 | $22.34 | $18.94 | $19.30 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $18.68 | $19.32 | $14.28 | $15.90 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $16.90 | $16.90 | $13.85 | $15.29 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $15.34 | $15.94 | $12.94 | $13.64 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $13.16 | $16.69 | $12.65 | $16.32 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $16.23 | $16.70 | $14.84 | $15.75 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $16.11 | $17.44 | $14.44 | $14.79 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $14.72 | $14.72 | $9.95 | $11.72 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $11.91 | $15.83 | $11.83 | $15.70 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $15.52 | $16.72 | $12.94 | $16.36 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $16.52 | $16.97 | $14.53 | $16.49 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $16.40 | $19.00 | $15.38 | $17.54 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $17.60 | $17.92 | $16.61 | $17.44 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $17.44 | $17.83 | $16.27 | $17.19 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $17.19 | $17.53 | $15.23 | $15.27 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $15.36 | $15.61 | $13.46 | $15.01 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $14.80 | $16.12 | $13.86 | $15.19 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $15.26 | $16.61 | $14.50 | $14.76 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $14.68 | $15.76 | $14.39 | $15.69 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $15.61 | $16.45 | $13.53 | $14.02 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $13.81 | $14.03 | $11.68 | $12.55 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $12.64 | $12.85 | $10.98 | $11.63 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $11.48 | $11.63 | $8.31 | $9.22 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $9.04 | $11.45 | $8.90 | $11.17 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $11.25 | $12.11 | $10.03 | $10.03 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $10.18 | $11.32 | $10.04 | $10.33 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $10.02 | $12.97 | $9.51 | $12.81 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $12.61 | $13.38 | $11.58 | $13.34 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $13.20 | $14.61 | $11.99 | $13.78 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $13.45 | $15.45 | $12.89 | $14.95 | 0 |
| Apr 27, 2009 – May 1, 2009 | $14.66 | $15.41 | $13.35 | $13.95 | 0 |
| May 4, 2009 – May 8, 2009 | $14.15 | $15.25 | $13.32 | $14.89 | 0 |
| May 11, 2009 – May 15, 2009 | $14.46 | $15.29 | $13.08 | $13.83 | 0 |
| May 18, 2009 – May 22, 2009 | $13.99 | $14.86 | $12.99 | $13.32 | 0 |
| May 25, 2009 – May 29, 2009 | $13.10 | $13.93 | $12.08 | $13.14 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $13.50 | $14.96 | $13.23 | $14.74 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $14.74 | $15.07 | $13.54 | $14.05 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $13.80 | $14.08 | $12.82 | $13.37 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $13.24 | $13.83 | $12.61 | $13.57 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $13.68 | $14.42 | $13.15 | $13.26 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $13.31 | $13.72 | $12.79 | $12.99 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $13.11 | $14.27 | $12.92 | $14.18 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $14.30 | $15.66 | $13.85 | $15.09 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $15.10 | $16.16 | $14.92 | $15.71 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $15.94 | $15.96 | $15.32 | $15.65 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $15.52 | $15.76 | $14.96 | $15.37 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $15.06 | $15.06 | $13.91 | $14.95 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $14.95 | $15.53 | $14.51 | $15.25 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $15.08 | $15.32 | $13.99 | $14.49 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $14.69 | $15.16 | $14.34 | $14.84 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $14.78 | $15.66 | $14.64 | $15.07 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $15.04 | $15.67 | $14.85 | $15.12 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $15.18 | $15.66 | $14.45 | $14.61 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $14.69 | $15.30 | $14.44 | $15.28 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $15.32 | $15.42 | $14.75 | $15.00 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $15.12 | $15.31 | $14.60 | $14.84 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $14.92 | $15.19 | $14.28 | $14.43 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $14.59 | $14.59 | $13.55 | $13.83 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $13.96 | $14.33 | $13.76 | $14.03 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $14.11 | $14.53 | $13.97 | $14.20 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $14.41 | $14.59 | $13.84 | $14.00 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $14.00 | $15.61 | $13.84 | $15.30 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $15.25 | $15.58 | $14.31 | $14.50 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $14.50 | $15.31 | $14.02 | $14.34 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $14.47 | $15.64 | $14.33 | $15.44 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $15.34 | $15.88 | $15.24 | $15.37 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $15.56 | $16.21 | $14.79 | $16.18 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $16.36 | $16.53 | $15.85 | $16.04 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $16.13 | $16.82 | $16.05 | $16.17 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $16.34 | $17.07 | $16.04 | $16.90 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $17.07 | $17.16 | $16.34 | $16.61 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $16.64 | $16.64 | $15.29 | $15.79 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $15.94 | $16.65 | $15.67 | $16.59 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $16.66 | $17.09 | $16.37 | $16.92 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $16.99 | $18.06 | $16.94 | $18.02 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $18.05 | $18.71 | $17.96 | $18.43 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $18.34 | $18.79 | $17.86 | $18.43 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $18.25 | $20.03 | $18.22 | $19.23 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $19.36 | $19.87 | $19.31 | $19.54 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $19.53 | $20.07 | $19.40 | $19.89 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $19.96 | $21.35 | $19.70 | $19.88 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $19.86 | $19.94 | $18.88 | $19.83 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $19.87 | $20.10 | $18.87 | $18.90 | 0 |
| May 3, 2010 – May 7, 2010 | $19.03 | $19.54 | $17.88 | $18.53 | 0 |
| May 10, 2010 – May 14, 2010 | $18.69 | $19.86 | $18.69 | $18.89 | 0 |
| May 17, 2010 – May 21, 2010 | $19.06 | $19.37 | $16.48 | $17.28 | 0 |
| May 24, 2010 – May 28, 2010 | $17.21 | $18.63 | $16.38 | $18.34 | 0 |
| May 31, 2010 – Jun 4, 2010 | $18.29 | $18.85 | $17.75 | $17.90 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $18.03 | $20.02 | $17.81 | $20.01 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $20.15 | $20.56 | $19.74 | $20.03 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $20.26 | $20.31 | $19.38 | $19.93 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $20.09 | $20.21 | $19.03 | $19.58 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $19.81 | $20.45 | $19.01 | $20.32 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $20.39 | $20.48 | $19.36 | $19.50 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $19.63 | $20.76 | $19.12 | $20.71 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $20.83 | $21.31 | $20.23 | $20.40 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $20.86 | $21.42 | $20.43 | $20.76 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $20.89 | $21.05 | $19.90 | $19.99 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $19.95 | $20.46 | $19.28 | $19.77 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $19.94 | $20.62 | $19.45 | $20.48 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $20.48 | $21.26 | $19.79 | $21.08 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $21.01 | $21.22 | $20.66 | $20.99 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $21.16 | $21.55 | $20.33 | $20.52 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $20.68 | $21.37 | $20.06 | $20.59 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $20.54 | $20.54 | $19.63 | $20.47 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $20.51 | $21.29 | $20.25 | $21.02 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $20.94 | $21.81 | $20.72 | $21.22 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $21.33 | $21.90 | $21.17 | $21.56 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $21.66 | $21.72 | $20.42 | $20.75 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $20.89 | $21.84 | $20.80 | $21.67 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $21.48 | $21.80 | $20.71 | $20.93 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $21.11 | $21.58 | $20.54 | $21.15 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $21.12 | $21.41 | $20.81 | $21.24 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $21.09 | $21.34 | $20.64 | $21.29 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $21.20 | $22.06 | $21.20 | $21.53 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $21.61 | $22.85 | $21.46 | $22.70 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $22.67 | $23.27 | $22.67 | $22.74 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $22.69 | $23.51 | $22.62 | $23.02 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $23.36 | $23.56 | $22.43 | $22.67 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $22.52 | $23.29 | $22.51 | $23.07 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $23.02 | $23.51 | $22.58 | $22.85 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $22.80 | $23.86 | $22.76 | $23.12 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $23.21 | $23.79 | $22.64 | $22.76 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $22.73 | $23.03 | $22.39 | $22.80 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $22.82 | $22.82 | $22.18 | $22.55 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $22.33 | $22.61 | $21.99 | $22.59 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $22.64 | $22.66 | $21.26 | $21.58 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $21.62 | $21.87 | $20.98 | $21.02 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $20.80 | $21.34 | $20.17 | $21.06 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $21.22 | $21.66 | $21.02 | $21.47 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $21.56 | $21.91 | $21.14 | $21.58 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $21.34 | $21.94 | $20.81 | $20.97 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $20.97 | $21.25 | $20.36 | $21.19 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $20.90 | $21.12 | $20.75 | $21.06 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $21.00 | $21.91 | $20.65 | $21.64 | 0 |
| May 2, 2011 – May 6, 2011 | $21.75 | $21.91 | $20.75 | $20.85 | 0 |
| May 9, 2011 – May 13, 2011 | $20.85 | $21.15 | $20.51 | $20.67 | 0 |
| May 16, 2011 – May 20, 2011 | $20.65 | $20.74 | $20.10 | $20.37 | 0 |
| May 23, 2011 – May 27, 2011 | $20.17 | $20.25 | $19.39 | $19.56 | 0 |
| May 30, 2011 – Jun 3, 2011 | $19.65 | $19.77 | $19.03 | $19.16 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $19.09 | $19.23 | $18.33 | $18.36 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $18.36 | $19.39 | $18.30 | $19.22 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $19.16 | $19.49 | $18.62 | $18.94 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $19.00 | $19.81 | $18.67 | $19.68 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $19.64 | $20.44 | $19.50 | $20.08 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $19.93 | $20.35 | $19.57 | $19.92 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $19.90 | $20.80 | $19.51 | $20.45 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $20.35 | $20.52 | $19.43 | $19.67 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $19.73 | $19.94 | $18.24 | $18.34 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $17.91 | $18.21 | $16.36 | $17.39 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $17.47 | $17.96 | $16.63 | $16.84 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $17.12 | $17.31 | $16.51 | $16.94 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $17.07 | $17.93 | $16.80 | $16.83 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $16.39 | $17.45 | $16.29 | $16.51 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $16.29 | $17.40 | $16.27 | $17.39 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $17.10 | $17.10 | $15.50 | $16.07 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $16.29 | $17.23 | $15.88 | $16.86 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $16.71 | $18.53 | $16.41 | $17.47 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $17.75 | $18.01 | $17.15 | $17.81 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $17.63 | $17.85 | $16.62 | $17.58 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $17.58 | $18.61 | $17.26 | $18.47 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $18.33 | $18.35 | $17.19 | $17.62 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $17.63 | $17.76 | $16.68 | $17.41 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $17.33 | $17.35 | $16.69 | $17.08 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $16.79 | $16.94 | $16.21 | $16.25 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $16.01 | $17.64 | $16.01 | $17.42 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $17.55 | $19.58 | $16.74 | $17.64 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $17.46 | $17.79 | $16.87 | $17.67 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $17.81 | $18.62 | $17.43 | $18.16 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $18.14 | $18.26 | $17.64 | $17.84 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $18.14 | $18.23 | $17.19 | $17.24 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $17.24 | $17.63 | $16.69 | $17.36 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $17.55 | $17.64 | $17.17 | $17.51 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $17.54 | $18.09 | $17.41 | $18.08 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $17.88 | $18.69 | $17.88 | $18.55 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $18.39 | $18.80 | $18.37 | $18.66 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $18.87 | $19.74 | $18.84 | $19.46 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $19.53 | $19.55 | $19.16 | $19.25 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $19.16 | $19.52 | $18.97 | $19.31 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $19.25 | $19.41 | $17.60 | $18.96 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $18.96 | $19.93 | $18.83 | $19.82 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $19.76 | $20.47 | $19.76 | $20.28 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $20.42 | $20.76 | $20.27 | $20.54 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $20.58 | $20.91 | $20.36 | $20.48 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $20.25 | $20.48 | $19.88 | $20.24 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $20.25 | $20.72 | $19.59 | $20.31 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $20.12 | $20.88 | $20.00 | $20.77 | 0 |
| Apr 30, 2012 – May 4, 2012 | $20.70 | $20.87 | $20.16 | $20.19 | 0 |
| May 7, 2012 – May 11, 2012 | $20.19 | $20.85 | $19.99 | $20.84 | 0 |
| May 14, 2012 – May 18, 2012 | $20.67 | $21.14 | $20.36 | $20.41 | 0 |
| May 21, 2012 – May 25, 2012 | $20.41 | $20.88 | $20.20 | $20.65 | 0 |
| May 28, 2012 – Jun 1, 2012 | $20.64 | $20.85 | $19.43 | $20.45 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $20.56 | $22.44 | $20.46 | $22.26 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $22.47 | $22.47 | $20.97 | $21.84 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $21.82 | $22.53 | $21.58 | $21.95 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $21.70 | $22.30 | $21.70 | $22.02 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $22.15 | $22.42 | $21.82 | $22.11 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $22.32 | $22.50 | $21.72 | $22.09 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $22.14 | $22.39 | $21.60 | $21.76 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $21.51 | $21.86 | $21.19 | $21.82 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $21.91 | $21.97 | $21.15 | $21.31 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $21.28 | $21.74 | $20.58 | $21.64 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $21.61 | $22.09 | $21.17 | $22.06 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $21.99 | $22.41 | $21.84 | $22.22 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $22.22 | $22.39 | $22.08 | $22.34 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $22.37 | $23.32 | $22.13 | $23.13 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $23.20 | $23.76 | $22.69 | $23.25 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $23.27 | $23.96 | $23.27 | $23.75 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $23.72 | $24.06 | $22.94 | $23.01 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $23.12 | $23.53 | $22.42 | $23.13 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $22.99 | $23.54 | $22.87 | $23.43 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $23.49 | $23.76 | $22.84 | $23.01 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $23.06 | $23.13 | $22.56 | $22.97 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $22.89 | $23.54 | $22.20 | $23.00 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $22.89 | $23.13 | $21.94 | $22.30 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $22.28 | $22.69 | $20.97 | $21.32 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $21.51 | $21.97 | $21.31 | $21.79 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $21.77 | $22.61 | $21.77 | $22.25 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $22.31 | $22.65 | $21.85 | $22.20 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $22.17 | $22.79 | $21.45 | $21.60 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $21.58 | $22.38 | $21.48 | $21.65 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $21.66 | $22.42 | $21.44 | $21.71 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $21.74 | $23.02 | $21.64 | $22.81 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $22.69 | $22.98 | $22.32 | $22.88 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $22.91 | $22.95 | $22.49 | $22.76 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $22.83 | $23.05 | $22.63 | $22.85 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $22.80 | $23.30 | $22.23 | $22.84 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $22.84 | $23.17 | $22.39 | $22.55 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $22.49 | $23.24 | $22.49 | $22.90 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $22.86 | $23.38 | $22.44 | $23.28 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $23.39 | $23.41 | $22.48 | $23.35 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $23.18 | $23.85 | $22.54 | $22.71 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $22.61 | $22.82 | $22.17 | $22.64 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $22.40 | $22.69 | $21.75 | $22.42 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $22.85 | $23.38 | $22.71 | $23.03 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $23.03 | $23.64 | $22.80 | $23.19 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $23.31 | $23.74 | $22.92 | $23.69 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $23.57 | $23.72 | $22.69 | $23.24 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $23.19 | $23.88 | $22.87 | $23.65 | 0 |
| Apr 29, 2013 – May 3, 2013 | $23.72 | $24.02 | $23.10 | $23.46 | 0 |
| May 6, 2013 – May 10, 2013 | $23.56 | $23.77 | $23.25 | $23.58 | 0 |
| May 13, 2013 – May 17, 2013 | $23.62 | $25.14 | $23.58 | $25.11 | 0 |
| May 20, 2013 – May 24, 2013 | $24.97 | $25.70 | $23.96 | $24.19 | 0 |
| May 27, 2013 – May 31, 2013 | $24.39 | $24.98 | $23.49 | $23.77 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $23.63 | $24.31 | $23.58 | $23.88 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $23.89 | $24.21 | $23.16 | $23.68 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $23.75 | $24.00 | $22.51 | $22.85 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $22.61 | $24.17 | $22.29 | $23.60 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $23.82 | $24.75 | $23.55 | $24.59 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $24.58 | $25.49 | $24.37 | $25.27 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $25.40 | $25.95 | $25.11 | $25.69 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $25.67 | $26.03 | $25.20 | $25.93 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $25.94 | $26.03 | $24.21 | $24.45 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $24.50 | $24.98 | $24.17 | $24.82 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $24.57 | $25.03 | $23.23 | $23.23 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $23.26 | $23.91 | $23.02 | $23.79 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $23.76 | $24.16 | $23.11 | $23.22 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $23.55 | $23.55 | $22.95 | $23.05 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $23.15 | $23.88 | $22.84 | $23.84 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $24.07 | $24.83 | $23.51 | $24.70 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $24.74 | $24.97 | $24.39 | $24.83 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $24.66 | $25.55 | $24.30 | $24.65 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $24.50 | $25.80 | $24.37 | $25.79 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $25.79 | $26.51 | $25.57 | $26.14 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $26.18 | $26.33 | $25.79 | $26.26 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $26.28 | $26.28 | $25.03 | $25.35 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $25.13 | $25.91 | $24.97 | $25.68 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $25.55 | $26.38 | $25.20 | $25.68 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $25.68 | $26.40 | $25.16 | $26.19 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $26.30 | $26.85 | $25.99 | $26.21 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $26.09 | $26.56 | $25.34 | $26.32 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $26.42 | $26.42 | $25.18 | $25.51 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $25.54 | $26.66 | $25.43 | $26.51 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $26.57 | $26.58 | $25.70 | $26.01 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $26.05 | $26.12 | $25.38 | $25.98 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $25.82 | $25.95 | $24.79 | $25.49 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $25.57 | $25.77 | $25.14 | $25.27 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $25.33 | $25.91 | $24.95 | $25.51 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $25.65 | $25.80 | $24.92 | $25.31 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $25.36 | $25.50 | $24.33 | $24.63 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $24.76 | $25.41 | $24.46 | $25.31 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $25.26 | $25.78 | $25.03 | $25.38 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $25.49 | $25.60 | $24.85 | $25.24 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $25.04 | $26.31 | $24.70 | $25.80 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $25.86 | $25.86 | $25.02 | $25.48 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $25.48 | $25.99 | $24.82 | $25.17 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $24.92 | $25.65 | $24.92 | $25.43 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $25.49 | $26.05 | $25.18 | $25.33 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $25.46 | $25.82 | $25.14 | $25.41 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $25.56 | $25.72 | $24.87 | $25.16 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $25.01 | $25.31 | $24.77 | $25.10 | 0 |
| Apr 28, 2014 – May 2, 2014 | $25.24 | $25.72 | $24.67 | $25.38 | 0 |
| May 5, 2014 – May 9, 2014 | $25.14 | $25.79 | $24.72 | $25.77 | 0 |
| May 12, 2014 – May 16, 2014 | $25.92 | $26.40 | $25.16 | $25.59 | 0 |
| May 19, 2014 – May 23, 2014 | $25.58 | $25.97 | $25.36 | $25.75 | 0 |
| May 26, 2014 – May 30, 2014 | $25.82 | $26.58 | $25.74 | $26.38 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $26.32 | $28.12 | $26.05 | $27.38 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $26.62 | $27.40 | $26.02 | $26.30 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $26.30 | $27.13 | $25.98 | $27.10 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $27.05 | $27.11 | $26.22 | $26.22 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $26.33 | $26.98 | $26.03 | $26.82 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $26.83 | $27.29 | $26.49 | $26.89 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $27.10 | $27.33 | $26.77 | $27.27 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $27.05 | $28.08 | $26.83 | $26.99 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $27.09 | $27.68 | $26.10 | $26.72 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $26.66 | $27.12 | $26.18 | $26.88 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $27.03 | $27.94 | $26.80 | $27.38 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $27.56 | $28.31 | $27.29 | $27.55 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $27.72 | $27.72 | $27.07 | $27.54 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $27.70 | $27.96 | $27.38 | $27.81 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $27.87 | $27.90 | $25.82 | $25.93 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $26.01 | $26.58 | $25.61 | $25.84 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $25.85 | $26.17 | $25.30 | $26.06 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $25.72 | $26.21 | $25.69 | $26.03 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $26.05 | $27.49 | $25.98 | $26.75 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $26.76 | $27.77 | $26.76 | $27.30 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $27.21 | $28.92 | $27.21 | $28.59 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $28.52 | $30.63 | $28.49 | $30.60 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $30.57 | $31.21 | $29.93 | $30.48 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $30.59 | $31.27 | $29.29 | $30.03 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $30.15 | $30.62 | $29.74 | $30.10 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $30.11 | $31.08 | $30.10 | $30.47 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $30.50 | $30.86 | $29.58 | $30.32 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $30.33 | $31.65 | $30.33 | $31.11 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $31.10 | $31.87 | $29.89 | $31.29 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $31.48 | $32.43 | $31.02 | $32.31 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $32.23 | $32.87 | $31.71 | $31.78 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $31.71 | $32.50 | $31.64 | $32.05 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $32.06 | $32.53 | $31.34 | $32.27 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $32.26 | $33.13 | $31.58 | $32.89 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $32.91 | $34.12 | $31.98 | $32.01 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $32.00 | $32.78 | $31.41 | $31.78 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $31.60 | $32.02 | $30.71 | $31.20 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $31.10 | $31.26 | $30.26 | $30.53 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $30.42 | $30.81 | $29.76 | $30.21 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $30.18 | $30.90 | $29.91 | $30.19 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $30.33 | $31.75 | $29.83 | $31.45 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $31.69 | $32.61 | $31.22 | $32.17 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $32.17 | $32.89 | $31.61 | $31.80 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $31.82 | $32.21 | $31.53 | $31.92 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $31.66 | $32.01 | $30.04 | $30.16 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $30.19 | $30.97 | $30.04 | $30.20 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $30.25 | $31.06 | $30.23 | $30.68 | 0 |
| Apr 27, 2015 – May 1, 2015 | $30.79 | $31.09 | $28.32 | $28.82 | 0 |
| May 4, 2015 – May 8, 2015 | $28.93 | $29.38 | $27.54 | $28.87 | 0 |
| May 11, 2015 – May 15, 2015 | $28.87 | $29.94 | $28.47 | $29.75 | 0 |
| May 18, 2015 – May 22, 2015 | $29.57 | $29.97 | $29.29 | $29.49 | 0 |
| May 25, 2015 – May 29, 2015 | $29.32 | $29.61 | $28.37 | $28.47 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $29.30 | $29.42 | $28.33 | $28.67 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $28.71 | $28.94 | $27.99 | $28.79 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $28.56 | $29.03 | $27.58 | $28.66 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $28.67 | $29.06 | $27.89 | $28.42 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $28.25 | $28.67 | $27.70 | $28.15 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $27.96 | $29.56 | $27.96 | $29.08 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $29.10 | $29.84 | $28.56 | $29.67 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $29.68 | $30.18 | $29.03 | $29.32 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $29.46 | $30.00 | $29.09 | $29.57 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $29.52 | $30.38 | $28.64 | $29.40 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $29.05 | $30.00 | $28.88 | $29.98 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $29.97 | $30.17 | $28.68 | $29.35 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $27.12 | $29.00 | $27.12 | $28.50 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $28.50 | $28.67 | $27.01 | $27.16 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $27.20 | $28.11 | $26.98 | $28.10 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $28.16 | $29.86 | $28.10 | $29.01 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $29.21 | $30.10 | $28.57 | $29.61 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $29.44 | $29.76 | $28.71 | $29.30 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $29.44 | $30.73 | $29.32 | $30.57 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $30.57 | $31.75 | $29.81 | $31.50 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $31.33 | $33.10 | $31.33 | $32.88 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $32.81 | $34.10 | $31.93 | $32.22 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $32.37 | $32.74 | $31.09 | $31.45 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $31.42 | $31.44 | $30.05 | $30.15 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $29.99 | $31.59 | $29.99 | $31.51 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $31.35 | $32.13 | $30.91 | $32.04 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $31.94 | $32.30 | $30.44 | $30.93 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $31.01 | $31.23 | $29.97 | $30.29 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $30.16 | $31.02 | $29.75 | $29.77 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $30.09 | $30.20 | $29.15 | $29.99 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $29.82 | $30.65 | $29.37 | $29.46 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $29.18 | $29.88 | $27.81 | $27.91 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $27.90 | $28.84 | $27.41 | $28.35 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $28.51 | $28.83 | $26.93 | $28.69 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $28.51 | $29.82 | $28.26 | $29.49 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $29.32 | $30.20 | $28.64 | $28.64 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $28.39 | $28.76 | $27.25 | $28.22 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $28.50 | $29.16 | $27.25 | $28.62 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $28.85 | $29.04 | $27.78 | $28.28 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $28.15 | $30.57 | $28.14 | $30.40 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $30.19 | $30.53 | $29.25 | $30.14 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $30.21 | $31.23 | $29.04 | $30.38 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $29.88 | $30.29 | $29.16 | $29.82 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $29.34 | $31.05 | $29.34 | $30.84 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $30.76 | $30.76 | $29.72 | $30.69 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $30.74 | $30.88 | $30.18 | $30.77 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $30.71 | $30.88 | $29.69 | $30.63 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $30.48 | $31.74 | $30.25 | $31.10 | 0 |
| May 2, 2016 – May 6, 2016 | $31.25 | $33.90 | $31.25 | $33.77 | 0 |
| May 9, 2016 – May 13, 2016 | $33.65 | $33.89 | $32.30 | $33.06 | 0 |
| May 16, 2016 – May 20, 2016 | $33.01 | $33.82 | $31.65 | $32.54 | 0 |
| May 23, 2016 – May 27, 2016 | $32.49 | $33.59 | $32.33 | $33.35 | 0 |
| May 30, 2016 – Jun 3, 2016 | $33.34 | $33.98 | $32.69 | $33.75 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $33.94 | $35.25 | $33.38 | $34.37 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $34.21 | $34.21 | $33.04 | $33.95 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $34.16 | $34.94 | $32.92 | $33.59 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $33.34 | $36.47 | $33.09 | $35.84 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $36.08 | $37.38 | $35.67 | $37.22 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $37.37 | $39.40 | $37.23 | $39.05 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $39.28 | $39.82 | $38.44 | $39.23 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $39.10 | $40.41 | $39.10 | $39.57 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $39.46 | $39.89 | $38.20 | $39.01 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $39.01 | $39.35 | $38.41 | $38.62 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $38.51 | $39.10 | $37.66 | $38.45 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $38.40 | $39.62 | $38.14 | $38.29 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $38.40 | $40.00 | $38.40 | $39.85 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $39.82 | $40.50 | $37.83 | $37.87 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $37.85 | $38.92 | $37.20 | $38.00 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $38.00 | $40.03 | $38.00 | $39.94 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $39.71 | $40.04 | $38.96 | $39.23 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $39.04 | $39.04 | $36.50 | $36.95 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $37.15 | $40.29 | $36.81 | $38.14 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $38.14 | $38.68 | $37.62 | $37.85 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $38.07 | $38.42 | $34.37 | $34.99 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $35.13 | $35.98 | $34.34 | $35.10 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $35.48 | $38.76 | $35.16 | $38.62 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $38.67 | $39.51 | $36.95 | $37.45 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $37.44 | $38.40 | $36.58 | $38.15 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $38.00 | $38.57 | $36.80 | $36.95 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $37.23 | $40.21 | $37.15 | $39.64 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $39.55 | $40.56 | $39.14 | $39.44 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $39.64 | $40.37 | $38.16 | $39.01 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $38.78 | $39.59 | $38.18 | $39.54 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $39.78 | $40.25 | $38.62 | $39.44 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $39.38 | $39.38 | $38.08 | $38.10 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $38.17 | $39.01 | $38.04 | $38.73 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $38.69 | $39.29 | $38.43 | $38.56 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $38.44 | $38.69 | $37.34 | $38.11 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $37.96 | $38.88 | $37.46 | $38.83 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $38.85 | $39.08 | $37.99 | $39.02 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $39.04 | $39.26 | $38.26 | $38.87 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $38.91 | $39.57 | $37.29 | $37.97 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $37.82 | $37.89 | $35.90 | $36.56 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $36.54 | $38.42 | $36.18 | $38.40 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $38.26 | $38.41 | $36.29 | $36.86 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $36.83 | $37.31 | $36.59 | $36.86 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $36.83 | $38.08 | $36.36 | $37.72 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $37.99 | $38.78 | $37.62 | $37.91 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $38.13 | $39.33 | $38.04 | $38.58 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $38.78 | $38.94 | $36.15 | $36.22 | 0 |
| May 1, 2017 – May 5, 2017 | $36.44 | $37.43 | $35.52 | $35.83 | 0 |
| May 8, 2017 – May 12, 2017 | $35.90 | $35.92 | $34.76 | $34.98 | 0 |
| May 15, 2017 – May 19, 2017 | $35.31 | $35.59 | $33.69 | $35.26 | 0 |
| May 22, 2017 – May 26, 2017 | $35.32 | $35.95 | $34.10 | $35.03 | 0 |
| May 29, 2017 – Jun 2, 2017 | $34.98 | $36.25 | $34.29 | $35.42 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $35.39 | $36.12 | $34.27 | $35.80 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $35.76 | $36.70 | $35.40 | $35.94 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $35.91 | $36.16 | $34.50 | $34.80 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $34.79 | $36.24 | $34.14 | $34.97 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $34.98 | $36.24 | $34.80 | $35.70 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $35.69 | $36.78 | $34.90 | $36.15 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $36.14 | $37.28 | $35.59 | $36.52 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $36.52 | $37.49 | $36.09 | $36.85 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $37.03 | $37.32 | $34.97 | $36.75 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $37.06 | $37.71 | $35.75 | $36.05 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $36.25 | $36.86 | $34.48 | $35.03 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $35.02 | $36.92 | $35.02 | $36.42 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $36.43 | $37.36 | $36.00 | $37.24 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $37.22 | $38.32 | $36.94 | $37.92 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $38.14 | $38.65 | $37.22 | $37.79 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $37.76 | $38.03 | $36.56 | $36.99 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $37.22 | $38.51 | $37.08 | $37.67 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $37.72 | $39.51 | $37.72 | $38.48 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $39.07 | $39.81 | $38.09 | $39.73 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $39.91 | $39.98 | $38.64 | $38.78 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $38.77 | $38.77 | $37.40 | $38.55 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $38.40 | $38.80 | $36.95 | $37.12 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $37.22 | $38.09 | $37.01 | $37.55 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $37.50 | $38.57 | $37.16 | $38.23 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $38.23 | $39.60 | $38.01 | $38.69 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $38.81 | $39.88 | $38.63 | $39.50 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $39.53 | $40.06 | $37.56 | $37.89 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $37.83 | $39.16 | $37.71 | $38.71 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $38.89 | $39.82 | $36.80 | $37.47 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $37.47 | $38.16 | $36.79 | $37.87 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $37.89 | $38.90 | $35.70 | $36.08 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $36.01 | $36.28 | $34.45 | $35.96 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $36.18 | $36.85 | $34.14 | $35.12 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $35.07 | $36.27 | $34.53 | $35.42 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $35.31 | $35.95 | $32.91 | $33.42 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $33.00 | $33.85 | $31.13 | $31.90 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $31.86 | $32.09 | $29.80 | $31.83 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $31.73 | $32.08 | $30.36 | $31.13 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $31.15 | $31.95 | $29.77 | $30.69 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $30.57 | $32.05 | $30.41 | $31.41 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $31.51 | $32.53 | $30.77 | $31.91 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $31.73 | $31.73 | $30.55 | $30.76 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $31.12 | $31.95 | $30.32 | $31.54 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $31.50 | $31.85 | $30.38 | $30.72 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $30.91 | $31.15 | $30.23 | $30.76 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $30.91 | $31.86 | $30.07 | $30.79 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $30.85 | $32.03 | $30.10 | $31.67 | 0 |
| Apr 30, 2018 – May 4, 2018 | $31.78 | $31.91 | $29.39 | $30.82 | 0 |
| May 7, 2018 – May 11, 2018 | $30.94 | $31.63 | $30.50 | $30.92 | 0 |
| May 14, 2018 – May 18, 2018 | $30.80 | $30.93 | $29.21 | $29.79 | 0 |
| May 21, 2018 – May 25, 2018 | $29.78 | $30.95 | $29.78 | $30.36 | 0 |
| May 28, 2018 – Jun 1, 2018 | $30.21 | $31.47 | $30.12 | $31.12 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $31.18 | $32.51 | $30.95 | $31.70 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $31.76 | $32.21 | $30.79 | $31.49 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $31.41 | $33.34 | $31.41 | $33.33 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $33.15 | $33.84 | $32.77 | $33.50 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $33.41 | $35.65 | $32.68 | $35.09 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $35.19 | $35.30 | $33.50 | $34.32 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $34.33 | $34.33 | $32.70 | $33.82 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $33.72 | $34.13 | $32.91 | $33.00 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $32.97 | $34.21 | $32.92 | $33.87 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $33.93 | $35.27 | $33.64 | $35.07 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $35.08 | $37.85 | $34.69 | $37.64 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $37.80 | $37.85 | $36.44 | $37.26 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $37.29 | $38.12 | $36.74 | $37.87 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $37.87 | $38.28 | $37.11 | $37.75 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $37.90 | $37.90 | $34.91 | $35.62 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $35.77 | $35.79 | $33.78 | $33.94 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $33.86 | $35.52 | $33.50 | $35.35 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $35.40 | $35.64 | $31.97 | $32.27 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $32.28 | $33.97 | $32.17 | $32.33 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $32.26 | $33.98 | $32.08 | $32.97 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $33.10 | $34.13 | $32.34 | $32.84 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $33.22 | $34.42 | $30.14 | $31.38 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $31.36 | $32.56 | $31.10 | $32.12 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $32.12 | $34.61 | $31.65 | $33.80 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $33.69 | $34.56 | $32.32 | $32.94 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $32.98 | $33.77 | $32.29 | $33.57 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $33.94 | $34.39 | $32.78 | $33.78 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $33.61 | $34.06 | $32.96 | $33.85 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $33.87 | $33.87 | $30.33 | $30.44 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $30.34 | $31.05 | $29.01 | $30.19 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $30.29 | $30.75 | $29.12 | $30.72 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $30.67 | $33.11 | $30.13 | $32.59 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $32.59 | $34.14 | $31.63 | $33.11 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $33.13 | $34.08 | $32.59 | $34.03 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $33.80 | $34.66 | $33.48 | $33.95 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $33.72 | $37.43 | $33.72 | $36.90 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $37.00 | $37.50 | $36.41 | $36.94 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $36.95 | $37.59 | $36.63 | $37.45 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $37.62 | $37.62 | $35.89 | $36.81 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $36.87 | $36.87 | $33.94 | $34.16 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $34.17 | $34.47 | $31.19 | $32.06 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $32.10 | $33.66 | $31.85 | $32.37 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $32.53 | $33.67 | $31.47 | $33.11 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $33.24 | $35.10 | $32.88 | $34.83 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $34.60 | $35.24 | $33.59 | $34.66 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $34.77 | $34.94 | $33.70 | $34.41 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $34.30 | $35.07 | $33.58 | $35.07 | 0 |
| Apr 29, 2019 – May 3, 2019 | $35.11 | $36.62 | $33.92 | $36.26 | 0 |
| May 6, 2019 – May 10, 2019 | $35.83 | $37.01 | $34.89 | $35.25 | 0 |
| May 13, 2019 – May 17, 2019 | $34.80 | $36.23 | $34.68 | $35.38 | 0 |
| May 20, 2019 – May 24, 2019 | $35.22 | $36.31 | $35.03 | $35.84 | 0 |
| May 27, 2019 – May 31, 2019 | $35.92 | $36.41 | $34.31 | $34.95 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $34.94 | $36.54 | $34.34 | $36.43 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $36.38 | $38.07 | $35.85 | $37.10 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $37.09 | $37.63 | $35.97 | $35.97 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $35.94 | $36.79 | $34.17 | $36.54 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $36.77 | $37.22 | $35.55 | $37.01 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $36.97 | $37.14 | $35.37 | $35.96 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $36.03 | $36.44 | $34.95 | $34.95 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $35.03 | $36.48 | $34.60 | $35.55 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $35.50 | $36.84 | $34.65 | $35.18 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $34.73 | $35.85 | $33.20 | $35.64 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $35.64 | $35.64 | $32.35 | $33.71 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $34.00 | $34.92 | $32.53 | $32.70 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $33.02 | $33.50 | $32.20 | $33.01 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $32.84 | $34.05 | $32.62 | $33.82 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $33.69 | $35.81 | $33.66 | $35.42 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $35.37 | $36.60 | $35.17 | $35.43 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $35.47 | $36.07 | $34.97 | $35.60 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $35.41 | $36.39 | $34.57 | $34.88 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $34.75 | $36.23 | $34.63 | $35.64 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $35.60 | $36.37 | $35.22 | $36.31 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $36.35 | $36.98 | $36.11 | $36.46 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $36.54 | $38.02 | $34.28 | $35.04 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $35.26 | $36.64 | $35.07 | $35.12 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $34.96 | $35.30 | $33.87 | $34.51 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $34.50 | $35.21 | $33.54 | $33.76 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $33.91 | $35.63 | $33.69 | $35.26 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $35.17 | $35.31 | $33.94 | $34.67 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $34.66 | $34.97 | $32.61 | $33.31 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $33.49 | $34.67 | $33.09 | $34.23 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $34.21 | $34.41 | $33.65 | $34.04 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $34.01 | $35.17 | $33.84 | $34.87 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $34.61 | $35.12 | $33.75 | $34.51 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $34.53 | $36.29 | $34.44 | $35.98 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $35.87 | $38.31 | $35.79 | $37.73 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $37.31 | $38.12 | $32.94 | $33.10 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $33.19 | $33.44 | $31.92 | $32.25 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $32.24 | $33.07 | $31.61 | $33.02 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $32.96 | $33.15 | $31.68 | $32.42 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $31.75 | $32.53 | $28.57 | $28.83 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $28.93 | $30.21 | $28.12 | $29.83 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $23.46 | $26.99 | $22.15 | $24.59 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $23.92 | $24.34 | $16.95 | $17.17 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $16.97 | $23.34 | $16.54 | $21.85 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $21.88 | $22.83 | $17.83 | $18.59 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $19.43 | $26.10 | $19.43 | $25.07 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $25.01 | $25.01 | $19.71 | $21.07 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $20.32 | $20.95 | $18.59 | $19.07 | 0 |
| Apr 27, 2020 – May 1, 2020 | $19.03 | $24.25 | $19.03 | $22.20 | 0 |
| May 4, 2020 – May 8, 2020 | $21.78 | $22.48 | $19.95 | $21.34 | 0 |
| May 11, 2020 – May 15, 2020 | $20.89 | $21.43 | $16.04 | $18.41 | 0 |
| May 18, 2020 – May 22, 2020 | $19.12 | $21.40 | $18.90 | $20.35 | 0 |
| May 25, 2020 – May 29, 2020 | $20.94 | $23.28 | $20.45 | $20.67 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $20.80 | $27.44 | $20.80 | $26.38 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $26.80 | $27.77 | $22.14 | $23.46 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $22.24 | $24.64 | $21.95 | $22.11 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $21.88 | $22.58 | $20.07 | $20.45 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $20.89 | $22.76 | $20.72 | $22.07 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $22.63 | $22.63 | $20.06 | $20.90 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $21.23 | $22.27 | $20.43 | $20.99 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $20.84 | $21.54 | $20.10 | $20.99 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $20.90 | $22.14 | $20.10 | $21.25 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $21.33 | $21.86 | $20.29 | $21.79 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $22.10 | $23.28 | $21.09 | $21.42 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $21.29 | $21.50 | $18.83 | $19.04 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $19.28 | $20.50 | $18.94 | $19.65 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $19.53 | $19.90 | $19.22 | $19.55 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $19.45 | $19.52 | $17.05 | $17.38 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $17.52 | $18.63 | $17.45 | $17.86 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $17.41 | $17.90 | $16.26 | $17.70 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $17.99 | $19.22 | $17.85 | $19.10 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $19.30 | $19.84 | $18.71 | $19.19 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $19.25 | $19.74 | $17.97 | $18.62 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $18.59 | $18.86 | $17.52 | $18.70 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $18.41 | $18.54 | $17.03 | $17.46 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $17.74 | $18.60 | $17.00 | $17.00 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $18.20 | $21.22 | $18.20 | $20.74 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $21.45 | $22.46 | $20.90 | $21.40 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $21.53 | $23.93 | $21.53 | $22.52 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $22.29 | $23.89 | $21.90 | $23.88 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $23.85 | $23.85 | $22.67 | $23.32 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $23.40 | $24.80 | $23.19 | $23.34 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $22.92 | $23.21 | $22.04 | $22.81 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $22.93 | $23.48 | $22.07 | $22.35 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $22.63 | $23.88 | $21.98 | $22.91 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $22.66 | $23.13 | $22.39 | $22.84 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $22.84 | $23.11 | $21.82 | $22.62 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $22.42 | $22.98 | $21.27 | $21.47 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $21.62 | $23.09 | $21.29 | $22.94 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $22.97 | $24.98 | $22.83 | $24.30 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $24.45 | $25.27 | $24.17 | $25.13 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $25.07 | $27.78 | $25.07 | $25.41 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $25.82 | $28.52 | $25.60 | $28.05 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $28.30 | $30.65 | $28.01 | $30.35 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $30.22 | $30.53 | $28.34 | $28.38 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $28.20 | $29.45 | $27.44 | $29.45 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $29.35 | $29.51 | $28.40 | $29.50 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $29.95 | $29.95 | $28.78 | $29.33 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $29.56 | $29.60 | $28.72 | $29.40 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $29.36 | $30.39 | $28.90 | $30.08 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $30.30 | $31.58 | $29.83 | $31.39 | 0 |
| May 3, 2021 – May 7, 2021 | $31.61 | $32.66 | $30.88 | $31.90 | 0 |
| May 10, 2021 – May 14, 2021 | $31.86 | $32.11 | $29.96 | $31.30 | 0 |
| May 17, 2021 – May 21, 2021 | $31.26 | $31.59 | $30.05 | $30.69 | 0 |
| May 24, 2021 – May 28, 2021 | $30.72 | $32.32 | $30.61 | $32.31 | 0 |
| May 31, 2021 – Jun 4, 2021 | $32.30 | $33.31 | $31.85 | $32.20 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $32.18 | $34.02 | $32.18 | $33.72 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $33.80 | $34.76 | $32.70 | $32.89 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $33.18 | $34.39 | $32.67 | $33.69 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $33.62 | $34.05 | $32.64 | $33.47 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $33.34 | $33.40 | $31.97 | $33.16 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $33.13 | $33.91 | $32.37 | $32.49 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $31.73 | $33.55 | $30.89 | $32.88 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $32.96 | $34.15 | $32.50 | $33.55 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $33.96 | $34.81 | $32.69 | $34.35 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $34.01 | $34.55 | $33.24 | $34.55 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $34.22 | $34.54 | $32.94 | $33.63 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $33.82 | $34.23 | $32.96 | $34.05 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $33.04 | $34.26 | $33.04 | $33.46 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $33.44 | $33.44 | $32.07 | $32.14 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $32.27 | $33.25 | $31.98 | $31.99 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $31.61 | $33.39 | $31.60 | $32.10 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $32.24 | $33.97 | $31.79 | $33.75 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $33.52 | $34.42 | $32.99 | $34.01 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $34.08 | $35.36 | $33.68 | $34.17 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $34.00 | $35.56 | $34.00 | $34.78 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $34.84 | $35.35 | $33.68 | $34.54 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $34.92 | $38.25 | $34.51 | $38.11 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $38.33 | $38.58 | $36.70 | $37.72 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $38.02 | $40.00 | $37.61 | $39.19 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $39.33 | $40.55 | $37.38 | $38.10 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $37.85 | $38.70 | $36.14 | $37.81 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $38.65 | $39.70 | $37.87 | $38.00 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $37.65 | $39.16 | $37.10 | $37.28 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $36.86 | $39.13 | $36.19 | $38.71 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $39.03 | $39.74 | $38.70 | $39.47 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $39.42 | $41.27 | $39.25 | $40.02 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $40.05 | $40.78 | $39.42 | $39.90 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $39.84 | $39.86 | $36.88 | $37.20 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $36.87 | $38.74 | $35.47 | $37.59 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $37.34 | $37.47 | $35.03 | $35.59 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $35.56 | $36.26 | $34.88 | $35.39 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $35.26 | $35.94 | $34.45 | $35.06 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $35.24 | $35.33 | $33.46 | $35.13 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $34.81 | $35.40 | $33.93 | $35.37 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $35.30 | $35.37 | $34.39 | $34.61 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $35.17 | $38.01 | $34.51 | $37.31 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $37.08 | $37.37 | $35.75 | $37.33 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $37.48 | $40.87 | $36.83 | $40.70 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $40.64 | $41.61 | $39.73 | $39.75 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $39.76 | $41.94 | $39.71 | $41.25 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $41.35 | $42.76 | $40.91 | $41.07 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $40.94 | $41.57 | $39.18 | $39.26 | 0 |
| May 2, 2022 – May 6, 2022 | $39.23 | $39.69 | $36.52 | $37.97 | 0 |
| May 9, 2022 – May 13, 2022 | $37.50 | $37.94 | $35.33 | $36.44 | 0 |
| May 16, 2022 – May 20, 2022 | $36.05 | $37.93 | $33.94 | $34.37 | 0 |
| May 23, 2022 – May 27, 2022 | $34.88 | $37.60 | $34.42 | $37.40 | 0 |
| May 30, 2022 – Jun 3, 2022 | $37.32 | $37.47 | $36.35 | $36.51 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $36.92 | $36.92 | $33.96 | $34.26 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $33.59 | $33.73 | $31.74 | $32.69 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $33.13 | $36.48 | $32.59 | $36.48 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $36.48 | $36.78 | $35.00 | $36.59 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $36.25 | $37.38 | $35.46 | $36.31 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $36.17 | $36.84 | $35.20 | $36.45 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $36.83 | $38.19 | $36.22 | $37.98 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $38.16 | $40.57 | $38.06 | $40.27 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $40.12 | $40.78 | $38.21 | $38.67 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $39.02 | $39.34 | $36.67 | $38.76 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $38.47 | $38.70 | $37.03 | $37.18 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $36.97 | $36.97 | $35.18 | $35.19 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $34.78 | $35.18 | $33.59 | $34.52 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $34.48 | $34.48 | $33.05 | $33.43 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $33.50 | $33.76 | $30.81 | $31.85 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $31.62 | $32.22 | $29.31 | $29.76 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $29.77 | $29.77 | $28.27 | $28.89 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $29.11 | $29.71 | $27.90 | $28.08 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $28.19 | $30.50 | $27.89 | $29.13 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $29.43 | $30.57 | $28.89 | $30.34 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $30.72 | $32.40 | $30.45 | $32.27 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $32.18 | $32.87 | $30.58 | $32.24 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $32.44 | $33.85 | $30.50 | $33.58 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $33.63 | $34.49 | $32.29 | $34.03 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $33.71 | $34.25 | $32.99 | $33.33 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $33.22 | $34.34 | $32.69 | $34.00 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $33.69 | $33.69 | $31.87 | $32.36 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $32.75 | $34.20 | $31.21 | $31.45 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $31.33 | $32.38 | $30.90 | $31.87 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $31.76 | $32.35 | $31.39 | $31.82 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $31.96 | $32.03 | $30.21 | $30.94 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $30.93 | $32.97 | $30.64 | $32.76 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $32.79 | $33.25 | $32.09 | $32.97 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $32.95 | $33.59 | $32.47 | $33.27 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $32.90 | $34.87 | $32.67 | $34.22 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $33.86 | $34.04 | $32.59 | $33.34 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $33.37 | $33.86 | $32.60 | $33.04 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $32.60 | $32.86 | $31.14 | $31.54 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $31.92 | $32.51 | $30.74 | $32.31 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $32.18 | $32.18 | $28.90 | $28.97 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $28.39 | $30.49 | $28.27 | $28.71 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $28.88 | $30.33 | $28.44 | $29.65 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $30.04 | $31.00 | $29.26 | $30.94 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $31.15 | $31.36 | $30.01 | $30.42 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $30.29 | $31.01 | $29.58 | $29.97 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $29.87 | $30.35 | $29.12 | $29.44 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $29.33 | $29.58 | $28.06 | $29.02 | 0 |
| May 1, 2023 – May 5, 2023 | $28.74 | $29.28 | $25.88 | $27.12 | 0 |
| May 8, 2023 – May 12, 2023 | $26.49 | $27.63 | $26.24 | $27.22 | 0 |
| May 15, 2023 – May 19, 2023 | $27.39 | $28.92 | $27.06 | $27.98 | 0 |
| May 22, 2023 – May 26, 2023 | $28.00 | $28.72 | $26.90 | $27.47 | 0 |
| May 29, 2023 – Jun 2, 2023 | $27.47 | $28.84 | $26.97 | $28.80 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $28.33 | $30.76 | $27.84 | $30.54 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $30.42 | $30.48 | $29.21 | $30.23 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $29.89 | $30.01 | $27.91 | $28.68 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $28.47 | $30.46 | $28.44 | $29.67 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $29.48 | $30.07 | $28.44 | $29.08 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $28.88 | $32.00 | $28.88 | $30.95 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $30.75 | $31.48 | $30.47 | $31.21 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $31.53 | $32.01 | $31.17 | $31.73 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $31.98 | $32.24 | $29.46 | $29.90 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $29.99 | $31.74 | $29.99 | $31.70 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $31.74 | $31.75 | $29.83 | $30.12 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $29.99 | $30.59 | $29.18 | $29.79 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $29.86 | $31.07 | $29.74 | $30.41 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $30.26 | $30.83 | $29.46 | $30.68 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $30.64 | $31.02 | $29.92 | $30.46 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $30.55 | $30.68 | $29.57 | $30.14 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $29.82 | $30.09 | $28.65 | $28.84 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $28.83 | $29.03 | $27.57 | $28.26 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $28.26 | $28.97 | $28.16 | $28.24 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $28.53 | $29.16 | $28.26 | $28.47 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $28.20 | $28.91 | $27.92 | $28.36 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $28.67 | $30.92 | $28.18 | $30.65 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $30.42 | $30.42 | $28.69 | $29.22 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $28.95 | $31.20 | $28.73 | $29.92 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $29.92 | $30.46 | $29.35 | $29.97 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $30.00 | $32.14 | $29.60 | $31.91 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $31.72 | $33.29 | $31.66 | $32.55 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $32.65 | $34.14 | $32.25 | $32.98 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $33.07 | $34.14 | $32.76 | $33.43 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $33.62 | $33.86 | $32.66 | $32.67 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $32.62 | $32.93 | $32.03 | $32.73 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $32.83 | $33.82 | $32.32 | $33.03 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $32.77 | $32.85 | $31.80 | $32.77 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $32.89 | $33.96 | $32.67 | $33.53 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $33.47 | $33.52 | $31.76 | $31.85 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $31.44 | $32.35 | $31.26 | $32.05 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $32.05 | $32.64 | $31.21 | $31.45 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $31.17 | $31.46 | $30.34 | $30.48 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $30.41 | $31.43 | $29.45 | $31.35 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $31.23 | $32.71 | $31.05 | $32.61 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $32.67 | $33.12 | $30.66 | $31.09 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $31.08 | $32.19 | $30.71 | $31.47 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $31.49 | $32.57 | $31.15 | $32.50 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $32.52 | $32.52 | $31.21 | $31.49 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $31.50 | $31.87 | $30.30 | $31.10 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $31.12 | $31.37 | $30.02 | $31.20 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $31.13 | $31.32 | $30.40 | $30.49 | 0 |
| Apr 29, 2024 – May 3, 2024 | $30.53 | $31.93 | $30.53 | $30.88 | 0 |
| May 6, 2024 – May 10, 2024 | $31.00 | $31.85 | $30.88 | $31.66 | 0 |
| May 13, 2024 – May 17, 2024 | $31.78 | $32.73 | $31.22 | $32.70 | 0 |
| May 20, 2024 – May 24, 2024 | $32.61 | $32.65 | $31.01 | $31.11 | 0 |
| May 27, 2024 – May 31, 2024 | $31.27 | $31.36 | $30.34 | $31.23 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $31.24 | $31.65 | $31.03 | $31.20 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $31.10 | $32.08 | $30.61 | $31.53 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $31.36 | $31.62 | $31.10 | $31.12 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $31.28 | $31.74 | $30.56 | $31.56 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $31.57 | $31.93 | $30.88 | $31.45 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $31.49 | $33.47 | $31.26 | $33.11 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $33.15 | $34.64 | $32.80 | $33.50 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $33.57 | $34.56 | $33.37 | $33.91 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $33.91 | $35.55 | $33.17 | $33.86 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $33.03 | $33.73 | $32.45 | $33.45 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $33.65 | $34.32 | $32.59 | $33.93 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $34.10 | $35.94 | $33.74 | $35.49 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $35.76 | $36.28 | $34.90 | $35.58 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $35.54 | $36.02 | $35.02 | $35.32 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $35.25 | $35.89 | $34.08 | $35.79 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $36.00 | $36.17 | $34.47 | $34.95 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $35.11 | $36.23 | $35.11 | $35.75 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $35.82 | $36.78 | $35.54 | $35.69 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $35.52 | $35.67 | $34.65 | $35.43 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $35.35 | $36.43 | $34.97 | $35.95 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $35.88 | $35.88 | $34.81 | $34.83 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $35.11 | $35.53 | $33.66 | $34.27 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $34.39 | $37.21 | $34.29 | $37.00 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $37.01 | $37.49 | $34.63 | $34.87 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $34.88 | $35.64 | $34.50 | $35.57 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $35.71 | $36.71 | $35.60 | $36.36 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $36.36 | $36.51 | $35.01 | $35.33 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $35.29 | $36.06 | $35.13 | $35.71 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $35.60 | $35.80 | $33.59 | $34.19 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $34.04 | $34.56 | $33.73 | $33.92 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $33.88 | $34.63 | $33.59 | $34.09 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $34.06 | $34.11 | $31.97 | $32.30 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $32.30 | $34.27 | $32.30 | $33.15 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $33.44 | $33.83 | $32.17 | $32.91 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $33.03 | $33.74 | $32.50 | $32.82 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $32.50 | $33.58 | $32.36 | $33.10 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $33.48 | $33.70 | $32.59 | $32.66 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $32.55 | $32.94 | $32.06 | $32.17 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $32.31 | $33.72 | $32.17 | $33.66 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $32.99 | $34.05 | $32.19 | $33.30 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $33.46 | $33.80 | $32.10 | $32.47 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $32.54 | $32.85 | $31.67 | $32.17 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $32.43 | $32.66 | $31.65 | $32.39 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $32.29 | $32.82 | $30.76 | $30.81 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $30.27 | $30.90 | $28.39 | $29.52 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $29.61 | $30.66 | $29.21 | $30.30 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $30.21 | $30.74 | $29.39 | $29.78 | 0 |
| Apr 28, 2025 – May 2, 2025 | $29.70 | $30.88 | $29.01 | $30.57 | 0 |
| May 5, 2025 – May 9, 2025 | $30.50 | $30.72 | $28.59 | $30.22 | 0 |
| May 12, 2025 – May 16, 2025 | $30.63 | $31.69 | $29.95 | $31.47 | 0 |
| May 19, 2025 – May 23, 2025 | $31.15 | $31.58 | $29.21 | $29.84 | 0 |
| May 26, 2025 – May 30, 2025 | $30.01 | $30.98 | $29.92 | $30.82 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $30.74 | $31.79 | $30.42 | $31.43 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $31.46 | $32.43 | $31.01 | $31.30 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $31.58 | $32.43 | $31.35 | $31.62 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $31.57 | $32.44 | $30.90 | $31.21 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $31.26 | $32.37 | $30.65 | $32.31 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $32.25 | $32.71 | $31.22 | $32.05 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $31.91 | $32.20 | $30.53 | $30.60 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $30.75 | $31.27 | $30.55 | $30.82 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $30.73 | $30.99 | $29.38 | $29.53 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $29.76 | $30.67 | $29.52 | $30.43 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $30.34 | $31.03 | $29.99 | $30.39 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $30.33 | $31.85 | $30.16 | $31.64 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $31.70 | $31.86 | $30.98 | $31.80 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $31.73 | $31.73 | $30.79 | $31.00 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $30.92 | $31.07 | $29.68 | $29.99 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $29.98 | $30.43 | $29.36 | $29.54 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $29.55 | $29.83 | $28.99 | $29.74 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $29.76 | $29.89 | $29.12 | $29.36 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $29.36 | $29.57 | $28.10 | $28.17 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $28.25 | $28.94 | $28.02 | $28.46 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $28.54 | $29.62 | $28.24 | $29.51 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $29.51 | $29.51 | $27.94 | $28.10 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $27.95 | $29.11 | $27.67 | $29.03 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $28.97 | $28.97 | $28.09 | $28.70 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $28.70 | $29.51 | $28.25 | $29.36 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $29.44 | $29.83 | $28.76 | $29.51 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $29.27 | $29.38 | $28.30 | $28.71 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $28.71 | $30.22 | $28.48 | $30.18 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $30.26 | $30.80 | $29.74 | $29.79 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $29.63 | $30.03 | $29.41 | $29.94 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $30.08 | $30.20 | $29.24 | $29.95 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $29.82 | $31.06 | $29.61 | $30.64 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $30.62 | $31.48 | $30.22 | $30.78 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $30.55 | $31.19 | $30.01 | $30.45 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $30.51 | $30.95 | $29.74 | $30.67 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $30.75 | $33.95 | $30.50 | $33.47 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $33.32 | $33.82 | $32.91 | $33.27 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $33.56 | $34.18 | $33.07 | $33.76 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $33.84 | $33.98 | $32.44 | $32.94 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $32.14 | $34.03 | $31.18 | $33.23 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $32.91 | $33.34 | $31.63 | $31.94 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $32.06 | $32.65 | $31.27 | $31.30 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $31.81 | $32.37 | $31.13 | $31.26 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $31.70 | $32.12 | $31.15 | $31.97 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $31.75 | $33.10 | $31.66 | $32.74 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $32.70 | $34.18 | $32.15 | $33.87 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $33.93 | $34.16 | $32.95 | $33.97 | 0 |
| Apr 27, 2026 – May 1, 2026 | $33.77 | $34.25 | $33.28 | $33.86 | 0 |
| May 4, 2026 – May 8, 2026 | $33.65 | $34.86 | $33.17 | $34.62 | 0 |
| May 11, 2026 – May 15, 2026 | $34.62 | $34.70 | $32.11 | $32.46 | 0 |
| May 18, 2026 – May 22, 2026 | $32.48 | $34.13 | $32.48 | $33.97 | 0 |
| May 25, 2026 – May 29, 2026 | $33.83 | $34.53 | $33.48 | $34.10 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $33.92 | $36.82 | $33.60 | $35.95 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $36.20 | $37.79 | $35.78 | $36.84 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $36.80 | $36.89 | $34.75 | $35.44 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $35.32 | $37.27 | $35.14 | $37.26 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $37.47 | $37.47 | $36.49 | $36.98 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $36.81 | $37.16 | $35.01 | $35.55 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $35.54 | $37.16 | $35.31 | $36.65 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $36.35 | $36.74 | $35.25 | $35.68 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $36.14 | $36.28 | $34.02 | $34.07 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $34.14 | $34.94 | $32.76 | $34.01 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $34.13 | $35.36 | $33.11 | $34.80 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $34.62 | $35.00 | $33.63 | $33.72 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $33.88 | $34.28 | $33.17 | $33.27 | 0 |
| Aug 31, 2026 – Sep 3, 2026 | $33.09 | $33.09 | $32.41 | $32.50 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $13.67 | -58% |
| P/E | 20.61 | |
| P/B | 2.51 | |
| P/S | 2.65 | |
| EV/EBITDA | 13.25 | |
| PEG | — | |
| P/TBV | 2.51 |
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 | $18.98 | $22.56 | |||
| 2012 | $22.74 | $30.34 | |||
| 2013 | $25.82 | $29.70 | |||
| 2014 | $31.48 | $38.62 | |||
| 2015 | $30.16 | $38.39 | |||
| 2016 | $36.59 | $40.04 | |||
| 2017 | $31.44 | $41.95 | |||
| 2018 | $34.19 | $43.70 | |||
| 2019 | $29.85 | $47.40 | |||
| 2020 | $30.37 | $55.06 | |||
| 2021 | $34.64 | $43.32 | |||
| 2022 | $29.00 | $53.39 | |||
| 2023 | $32.63 | $56.67 | |||
| 2024 | $33.31 | $58.71 | |||
| 2025 | $31.95 | $59.98 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About Saul Centers, Inc.
Saul Centers, Inc. (BFS) is a self-managed and self-administered equity REIT, headquartered in Bethesda, Maryland. The company actively operates and oversees a real estate portfolio of 60 properties. This portfolio encompasses 50 community and neighborhood shopping centers, as well as seven mixed-use developments, which together provide approximately 9.8 million square feet of leasable area. Additionally, it includes three properties designated as land or for future development. A significant portion of the company's operational revenue, around 85%, originates from its properties located within the metropolitan Washington, DC, and Baltimore regions.
- CEO
- Bernard Francis Saul
- Employees
- 156
- Beta
- 0.88
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 |
| BFS | Saul Centers, Inc. | $34.01 | 824.9M | $59.98 | +76% | 20.61 | 2.51 | 2.65 | 13.25 | — | 2.51 | 30.70% | 41.04% | 12.87% | 11.66% | 6.37% | 1.75% | 5.20 | 1.70 | 0.34 | 0.34 | 8.92 | -4.91% | 8.45% | -17.68% | 12.91% | 0.49 | 5.31% | 8.84% | 182.20% | 8.84% | 19.78 | 23.71 | 8.12 | 0.30 |
| BRSP | BrightSpire Capital, Inc. | $5.00 | 632.62M | $13.09 | +162% | -17.10 | 0.71 | 2.00 | 27.57 | — | 0.73 | 49.64% | 39.47% | -9.39% | -3.90% | 2.34% | -1.06% | 2.65 | 1.03 | 19.52 | 18.78 | 21.65 | -75.24% | -4.50% | -29.38% | 11.02% | 0.51 | 2.20% | 12.52% | -214.10% | 14.75% | 23.59 | 42.27 | 9.31 | 0.51 |
| CBL | CBL & Associates Properti… | $56.67 | 1.75B | $82.15 | +45% | 8.09 | 2.90 | 1.88 | 6.14 | 6.13 | 10.67 | 7.56% | 24.17% | 23.51% | 38.52% | 6.24% | 4.91% | 5.79 | 0.79 | 2.55 | 1.98 | 4.47 | 132.09% | 12.18% | 23.47% | 22.94% | 1.29 | 11.19% | 7.08% | 57.30% | 12.73% | 20.92 | 11.71 | 5.06 | 0.63 |
| CTO | CTO Realty Growth, Inc. | $21.80 | 817.18M | $29.35 | +35% | 57.61 | 1.02 | 3.89 | 11.80 | — | 1.20 | -5.62% | 22.12% | 6.75% | 1.71% | 2.85% | 0.83% | 1.09 | 1.23 | 6.50 | 5.43 | 6.26 | -122.83% | 20.10% | 7.91% | 11.11% | 1.98 | 5.82% | 9.73% | 560.40% | 11.36% | 34.77 | 17.80 | 7.69 | 1.08 |
| MITT | TPG Mortgage Investment T… | $7.03 | 223.58M | $129.30 | +1,739% | 4.46 | 0.39 | 0.46 | 17.30 | — | 0.39 | 94.73% | 96.86% | 10.30% | 8.82% | 5.86% | 0.62% | 14.45 | 1.13 | 0.09 | 0.15 | 16.85 | -26.83% | 14.40% | 6.68% | 27.47% | 0.07 | 0.78% | 21.09% | 94.00% | 21.09% | 18.00 | 138.35 | 17.43 | 0.06 |
| NXRT | NexPoint Residential Trus… | $24.76 | 628.37M | $115.75 | +367% | -19.94 | 2.17 | 2.55 | 17.56 | — | 2.18 | 84.26% | 11.12% | -12.75% | -9.11% | 1.51% | -1.70% | 5.27 | 0.46 | 0.48 | 0.20 | 12.40 | -3078.72% | -3.24% | 13.61% | 13.04% | 0.74 | 4.53% | 8.35% | -166.50% | 9.54% | 78.23 | 26.14 | 8.70 | 0.30 |
| RC | Ready Capital Corporation | $1.54 | 254.44M | $101.12 | +6,466% | -1.26 | 0.18 | 0.57 | 27.51 | — | 0.21 | 87.67% | 24.22% | -45.83% | -13.24% | 1.16% | -2.51% | 3.78 | 0.24 | 1.04 | 1.72 | 26.19 | -45.25% | 1725.96% | 297.27% | -71.93% | -1.02 | -2.73% | 40.06% | -50.50% | 161.49% | 48.76 | -28.99 | 11.81 | 0.00 |
| RWT | Redwood Trust, Inc. | $4.57 | 574.02M | $31.32 | +585% | -10.11 | 0.72 | 0.64 | 20.83 | — | 0.75 | 95.63% | 95.34% | -6.33% | -6.45% | 5.33% | -0.33% | 22.56 | 0.96 | 0.28 | 0.23 | 20.56 | -296.88% | 2.18% | 72.19% | -1425.95% | -2.84 | -50.99% | 14.97% | -151.40% | 22.29% | 21.03 | -2.20 | 20.05 | -0.01 |
| TRTX | TPG RE Finance Trust, Inc… | $7.94 | 609.55M | $15.06 | +90% | 9.90 | 0.56 | 1.80 | 14.48 | — | 0.57 | 79.30% | 72.97% | 18.14% | 5.53% | 6.21% | 1.48% | 3.08 | 1.28 | 0.18 | 0.18 | 12.20 | -24.00% | -5.23% | -21.15% | 14.10% | 0.14 | 2.17% | 15.25% | 151.00% | 19.49% | 15.65 | 45.10 | 11.42 | 0.00 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($13.67 ÷ $32.50) − 1 = -57.94% (IC, example).