Price · as of 2026-09-04
$72.72
Market cap 9.81B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 25, 2006 – Sep 29, 2006 | $38.76 | $39.54 | $37.62 | $38.58 | 0 |
| Oct 2, 2006 – Oct 6, 2006 | $38.70 | $40.26 | $36.00 | $39.78 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $39.54 | $41.52 | $39.00 | $41.16 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $41.04 | $43.08 | $39.42 | $42.84 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $42.48 | $44.94 | $41.52 | $43.08 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $42.90 | $45.00 | $42.00 | $42.48 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $42.72 | $46.44 | $42.00 | $43.86 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $43.62 | $48.00 | $43.56 | $46.44 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $46.32 | $46.98 | $45.18 | $45.72 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $45.48 | $46.38 | $39.96 | $44.64 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $44.64 | $46.26 | $43.86 | $43.86 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $43.56 | $43.92 | $40.86 | $40.98 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $41.16 | $42.06 | $38.52 | $42.00 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $41.76 | $45.36 | $41.58 | $44.88 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $56.70 | $57.00 | $46.08 | $47.16 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $47.10 | $51.90 | $46.44 | $50.10 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $49.86 | $50.40 | $48.00 | $49.38 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $49.62 | $49.62 | $46.32 | $48.48 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $48.30 | $50.16 | $46.32 | $48.24 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $48.30 | $49.14 | $46.62 | $48.00 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $47.58 | $49.44 | $46.14 | $47.82 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $47.88 | $51.90 | $47.28 | $50.52 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $50.70 | $51.00 | $42.48 | $42.54 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $42.30 | $44.34 | $40.80 | $42.48 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $42.42 | $45.30 | $39.24 | $39.36 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $39.72 | $42.90 | $39.72 | $42.42 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $42.36 | $44.40 | $39.42 | $41.76 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $41.76 | $44.70 | $40.62 | $43.50 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $43.50 | $43.92 | $39.60 | $41.70 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $41.94 | $42.30 | $39.84 | $40.68 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $40.68 | $42.78 | $39.00 | $42.54 | 0 |
| Apr 30, 2007 – May 4, 2007 | $42.00 | $43.32 | $39.30 | $43.26 | 0 |
| May 7, 2007 – May 11, 2007 | $43.32 | $44.34 | $39.18 | $39.60 | 0 |
| May 14, 2007 – May 18, 2007 | $39.36 | $40.74 | $38.40 | $40.56 | 0 |
| May 21, 2007 – May 25, 2007 | $40.56 | $41.52 | $38.70 | $39.18 | 0 |
| May 28, 2007 – Jun 1, 2007 | $39.30 | $40.38 | $37.86 | $39.60 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $39.30 | $40.02 | $37.92 | $39.00 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $38.94 | $39.72 | $37.74 | $38.94 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $38.94 | $39.60 | $34.86 | $35.88 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $35.88 | $38.76 | $33.72 | $33.90 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $34.02 | $35.76 | $33.66 | $34.20 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $34.08 | $34.80 | $31.56 | $32.70 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $32.82 | $34.74 | $30.48 | $31.02 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $31.50 | $34.20 | $30.30 | $30.54 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $30.42 | $35.16 | $27.90 | $29.82 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $30.00 | $33.30 | $28.50 | $30.78 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $31.38 | $32.34 | $25.56 | $28.08 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $28.26 | $32.22 | $27.12 | $31.26 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $31.26 | $31.62 | $29.22 | $29.28 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $29.82 | $30.90 | $28.68 | $30.36 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $30.48 | $31.02 | $27.66 | $29.10 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $29.10 | $31.26 | $27.84 | $30.60 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $30.66 | $32.64 | $30.18 | $30.72 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $30.78 | $34.80 | $30.00 | $34.68 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $34.56 | $38.46 | $33.96 | $36.00 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $35.88 | $37.14 | $32.28 | $32.40 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $32.52 | $34.44 | $30.60 | $31.44 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $31.80 | $33.00 | $29.40 | $31.08 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $30.72 | $31.32 | $28.80 | $29.64 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $29.64 | $33.72 | $28.14 | $28.44 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $28.08 | $28.74 | $25.98 | $28.56 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $28.68 | $32.10 | $26.46 | $29.16 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $32.22 | $34.26 | $29.10 | $33.96 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $33.96 | $36.96 | $28.68 | $29.88 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $29.88 | $34.80 | $27.54 | $32.94 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $33.24 | $35.64 | $29.10 | $29.16 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $28.98 | $29.82 | $26.40 | $26.40 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $26.64 | $29.46 | $24.12 | $26.10 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $26.40 | $27.18 | $23.64 | $23.94 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $22.92 | $23.40 | $19.38 | $21.54 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $21.42 | $23.94 | $19.44 | $21.96 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $22.38 | $25.14 | $18.06 | $18.30 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $18.12 | $21.66 | $18.00 | $19.02 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $19.26 | $20.52 | $18.54 | $20.22 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $20.16 | $22.80 | $19.74 | $20.22 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $20.16 | $21.72 | $18.78 | $20.34 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $20.34 | $20.34 | $17.22 | $18.18 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $17.64 | $20.94 | $16.68 | $20.40 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $21.12 | $22.74 | $20.22 | $20.34 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $20.46 | $21.60 | $19.50 | $20.64 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $20.94 | $21.54 | $18.00 | $18.24 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $18.18 | $20.40 | $16.26 | $19.98 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $19.80 | $20.34 | $17.10 | $20.10 | 0 |
| Apr 28, 2008 – May 2, 2008 | $20.04 | $22.98 | $19.38 | $21.42 | 0 |
| May 5, 2008 – May 9, 2008 | $21.18 | $22.98 | $19.50 | $20.52 | 0 |
| May 12, 2008 – May 16, 2008 | $20.64 | $25.20 | $20.40 | $23.70 | 0 |
| May 19, 2008 – May 23, 2008 | $23.64 | $24.78 | $21.60 | $21.78 | 0 |
| May 26, 2008 – May 30, 2008 | $21.90 | $25.50 | $21.72 | $24.12 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $24.12 | $25.20 | $22.08 | $24.00 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $23.94 | $24.18 | $21.00 | $22.02 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $22.68 | $26.04 | $21.96 | $24.00 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $24.18 | $24.60 | $21.36 | $22.50 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $21.30 | $23.64 | $21.30 | $22.14 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $22.38 | $26.94 | $20.40 | $25.14 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $25.44 | $28.86 | $23.94 | $26.76 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $26.94 | $31.50 | $25.98 | $30.00 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $30.00 | $34.80 | $27.42 | $34.14 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $34.68 | $34.68 | $26.52 | $30.18 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $30.24 | $31.80 | $24.90 | $29.34 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $29.22 | $30.00 | $24.60 | $29.10 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $29.10 | $32.64 | $25.86 | $31.20 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $31.98 | $32.40 | $25.74 | $29.16 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $30.18 | $31.92 | $26.34 | $29.70 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $28.56 | $31.08 | $21.66 | $29.70 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $29.58 | $33.00 | $24.96 | $28.32 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $27.54 | $29.76 | $22.50 | $22.56 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $21.90 | $23.70 | $11.04 | $13.02 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $14.10 | $19.32 | $13.98 | $17.10 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $17.46 | $21.96 | $16.98 | $17.94 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $17.58 | $19.86 | $12.00 | $17.10 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $17.04 | $19.74 | $15.00 | $16.74 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $17.40 | $20.22 | $15.18 | $15.36 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $18.48 | $18.48 | $9.96 | $13.74 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $13.62 | $15.54 | $12.00 | $15.54 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $14.82 | $14.82 | $11.70 | $13.08 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $13.50 | $14.70 | $12.06 | $12.96 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $13.44 | $18.00 | $11.88 | $17.58 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $17.70 | $17.70 | $13.86 | $14.94 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $15.12 | $17.52 | $13.92 | $17.10 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $17.04 | $18.18 | $15.06 | $15.30 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $15.30 | $16.32 | $12.90 | $16.14 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $15.90 | $15.90 | $13.20 | $13.68 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $13.74 | $14.28 | $12.66 | $12.72 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $12.60 | $13.56 | $11.46 | $12.54 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $12.54 | $13.14 | $11.58 | $12.36 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $12.30 | $12.60 | $11.64 | $11.76 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $11.94 | $14.10 | $9.42 | $9.48 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $9.24 | $12.48 | $8.34 | $12.36 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $12.18 | $12.30 | $10.14 | $11.70 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $11.94 | $12.00 | $9.48 | $9.60 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $10.14 | $12.36 | $10.14 | $10.62 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $11.40 | $12.00 | $10.20 | $10.92 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $10.44 | $11.28 | $9.84 | $10.50 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $10.20 | $11.52 | $9.66 | $10.80 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $10.80 | $12.36 | $10.26 | $12.00 | 0 |
| Apr 27, 2009 – May 1, 2009 | $11.64 | $12.30 | $10.92 | $11.70 | 0 |
| May 4, 2009 – May 8, 2009 | $11.70 | $12.60 | $11.40 | $12.00 | 0 |
| May 11, 2009 – May 15, 2009 | $11.40 | $12.72 | $10.74 | $11.10 | 0 |
| May 18, 2009 – May 22, 2009 | $11.28 | $13.02 | $10.68 | $12.48 | 0 |
| May 25, 2009 – May 29, 2009 | $17.88 | $18.12 | $14.82 | $16.32 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $17.94 | $18.00 | $16.50 | $17.70 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $17.82 | $18.84 | $16.62 | $17.28 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $17.04 | $17.16 | $15.30 | $16.62 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $16.44 | $18.90 | $15.30 | $18.48 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $18.30 | $18.48 | $16.68 | $16.98 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $16.92 | $17.64 | $16.08 | $16.74 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $16.80 | $17.82 | $16.44 | $16.86 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $16.80 | $18.18 | $16.32 | $17.94 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $17.94 | $18.96 | $17.52 | $17.76 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $18.06 | $19.80 | $17.58 | $18.00 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $17.88 | $18.30 | $16.80 | $17.82 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $17.40 | $17.76 | $16.26 | $17.64 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $17.64 | $19.92 | $17.22 | $18.24 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $19.44 | $20.10 | $18.18 | $19.26 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $19.32 | $21.00 | $18.90 | $20.04 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $19.98 | $24.18 | $19.56 | $24.00 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $24.00 | $31.20 | $23.10 | $29.88 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $30.60 | $33.30 | $27.60 | $29.10 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $29.40 | $31.08 | $27.78 | $30.60 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $30.60 | $32.10 | $29.40 | $30.78 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $30.96 | $30.96 | $27.42 | $27.42 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $27.18 | $27.42 | $18.78 | $19.14 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $19.20 | $20.88 | $17.70 | $19.62 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $19.80 | $20.34 | $18.72 | $20.10 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $20.22 | $22.80 | $19.98 | $20.40 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $20.58 | $21.12 | $19.32 | $19.50 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $19.38 | $20.04 | $18.12 | $19.50 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $19.62 | $19.98 | $16.56 | $18.36 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $18.54 | $18.96 | $14.88 | $15.84 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $15.96 | $18.18 | $15.12 | $17.04 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $17.40 | $17.88 | $16.38 | $17.46 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $17.70 | $20.10 | $17.52 | $19.98 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $20.76 | $22.68 | $19.26 | $19.92 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $20.04 | $20.46 | $17.58 | $18.06 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $18.24 | $18.60 | $17.46 | $18.12 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $18.24 | $19.38 | $17.52 | $18.06 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $18.12 | $18.72 | $17.22 | $18.48 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $18.60 | $18.90 | $18.18 | $18.66 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $18.66 | $19.08 | $17.94 | $18.24 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $18.42 | $20.28 | $18.42 | $20.28 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $20.28 | $21.60 | $19.14 | $20.22 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $20.16 | $22.44 | $18.90 | $19.80 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $20.10 | $21.42 | $19.62 | $20.52 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $20.52 | $20.70 | $19.08 | $19.20 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $19.44 | $22.02 | $19.08 | $20.94 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $21.18 | $21.72 | $19.50 | $19.80 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $19.92 | $19.98 | $18.60 | $19.20 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $19.26 | $19.80 | $18.84 | $19.32 | 0 |
| May 3, 2010 – May 7, 2010 | $19.50 | $19.98 | $16.92 | $17.46 | 0 |
| May 10, 2010 – May 14, 2010 | $17.82 | $18.54 | $17.34 | $17.82 | 0 |
| May 17, 2010 – May 21, 2010 | $18.00 | $18.42 | $15.66 | $16.56 | 0 |
| May 24, 2010 – May 28, 2010 | $16.62 | $18.12 | $16.38 | $17.64 | 0 |
| May 31, 2010 – Jun 4, 2010 | $17.46 | $18.00 | $16.80 | $16.80 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $16.80 | $16.92 | $15.36 | $16.68 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $16.86 | $17.76 | $16.38 | $16.80 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $17.22 | $17.22 | $15.36 | $16.44 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $16.32 | $16.68 | $13.08 | $13.68 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $13.92 | $14.94 | $13.14 | $14.94 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $14.94 | $15.18 | $13.56 | $13.62 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $13.68 | $15.42 | $12.72 | $15.36 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $16.50 | $17.28 | $15.60 | $16.50 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $16.80 | $17.64 | $13.56 | $13.56 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $13.80 | $14.52 | $12.66 | $12.90 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $12.90 | $13.38 | $12.18 | $12.78 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $12.84 | $13.62 | $12.36 | $13.62 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $13.50 | $13.80 | $13.14 | $13.80 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $13.68 | $16.08 | $13.44 | $15.30 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $15.42 | $16.02 | $14.40 | $15.12 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $15.12 | $16.26 | $12.78 | $16.02 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $16.02 | $16.26 | $15.24 | $15.60 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $15.60 | $16.08 | $14.22 | $14.94 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $14.88 | $15.06 | $14.10 | $14.22 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $14.28 | $15.78 | $13.92 | $15.60 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $15.66 | $16.50 | $15.12 | $15.84 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $15.60 | $15.66 | $14.34 | $14.40 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $14.40 | $14.46 | $13.44 | $13.56 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $13.56 | $13.74 | $12.90 | $13.32 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $13.20 | $13.56 | $12.96 | $13.38 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $13.26 | $13.50 | $13.02 | $13.08 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $13.14 | $17.76 | $13.14 | $17.58 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $16.20 | $16.20 | $12.06 | $12.78 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $13.14 | $13.98 | $12.12 | $12.30 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $12.30 | $12.96 | $12.24 | $12.54 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $12.66 | $13.02 | $12.30 | $12.36 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $12.36 | $12.42 | $12.06 | $12.42 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $12.60 | $12.60 | $10.86 | $11.22 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $11.28 | $11.70 | $11.16 | $11.40 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $11.52 | $11.76 | $11.16 | $11.22 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $11.10 | $11.52 | $10.68 | $10.86 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $11.22 | $11.28 | $8.82 | $9.12 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $9.12 | $9.30 | $8.64 | $9.18 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $9.18 | $9.72 | $8.88 | $9.12 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $9.06 | $9.18 | $8.76 | $9.12 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $8.94 | $9.06 | $7.20 | $7.68 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $7.74 | $8.52 | $7.44 | $8.40 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $8.88 | $9.54 | $8.52 | $9.06 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $9.00 | $9.30 | $8.64 | $8.64 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $8.94 | $10.14 | $8.64 | $9.00 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $8.64 | $9.30 | $8.16 | $9.24 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $9.24 | $9.24 | $8.70 | $8.94 | 0 |
| May 2, 2011 – May 6, 2011 | $9.06 | $9.06 | $8.10 | $8.16 | 0 |
| May 9, 2011 – May 13, 2011 | $8.16 | $9.12 | $8.16 | $8.88 | 0 |
| May 16, 2011 – May 20, 2011 | $8.82 | $9.54 | $8.16 | $8.22 | 0 |
| May 23, 2011 – May 27, 2011 | $8.10 | $8.88 | $7.74 | $8.58 | 0 |
| May 30, 2011 – Jun 3, 2011 | $8.64 | $9.06 | $7.92 | $8.16 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $8.10 | $8.28 | $6.96 | $7.08 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $7.08 | $7.20 | $6.72 | $6.90 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $6.90 | $7.50 | $6.78 | $7.32 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $7.20 | $7.50 | $7.02 | $7.26 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $7.26 | $7.50 | $7.02 | $7.26 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $7.14 | $8.22 | $7.02 | $7.80 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $7.80 | $8.10 | $7.38 | $7.74 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $7.68 | $7.92 | $7.20 | $7.56 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $7.74 | $7.86 | $5.94 | $6.66 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $6.12 | $6.48 | $5.34 | $6.24 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $6.36 | $6.60 | $6.06 | $6.06 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $6.24 | $6.96 | $6.00 | $6.66 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $6.90 | $7.14 | $6.24 | $6.66 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $6.66 | $7.14 | $6.42 | $6.72 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $6.42 | $8.70 | $6.18 | $8.04 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $7.86 | $8.04 | $6.60 | $7.08 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $7.02 | $7.74 | $6.36 | $7.02 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $6.96 | $7.02 | $6.42 | $6.66 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $6.60 | $8.04 | $6.42 | $7.38 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $7.32 | $7.74 | $7.08 | $7.14 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $7.20 | $7.68 | $6.72 | $7.08 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $6.90 | $7.20 | $6.60 | $6.72 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $6.84 | $7.20 | $6.60 | $7.02 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $6.90 | $7.50 | $5.34 | $6.00 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $5.94 | $6.30 | $5.70 | $5.82 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $6.06 | $6.30 | $5.76 | $6.24 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $6.24 | $6.24 | $5.88 | $6.06 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $6.00 | $6.12 | $5.82 | $5.88 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $5.94 | $6.24 | $5.76 | $5.94 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $6.00 | $6.24 | $5.70 | $5.76 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $5.94 | $6.18 | $5.82 | $6.18 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $6.18 | $6.24 | $5.88 | $6.06 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $5.88 | $6.30 | $5.88 | $6.18 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $6.00 | $6.36 | $5.94 | $6.06 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $6.06 | $6.60 | $6.00 | $6.48 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $6.54 | $7.32 | $6.30 | $7.08 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $7.02 | $7.20 | $6.24 | $6.36 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $6.42 | $6.54 | $6.00 | $6.24 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $6.24 | $6.60 | $6.12 | $6.30 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $6.30 | $7.50 | $6.18 | $7.08 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $7.08 | $7.74 | $6.90 | $7.20 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $7.08 | $7.38 | $6.78 | $6.96 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $6.96 | $7.08 | $6.72 | $6.90 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $6.90 | $7.14 | $6.42 | $6.84 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $6.72 | $6.96 | $6.06 | $6.12 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $6.18 | $7.44 | $6.18 | $7.02 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $7.08 | $7.38 | $6.06 | $6.24 | 0 |
| Apr 30, 2012 – May 4, 2012 | $6.30 | $6.48 | $5.40 | $5.64 | 0 |
| May 7, 2012 – May 11, 2012 | $5.70 | $5.94 | $5.46 | $5.58 | 0 |
| May 14, 2012 – May 18, 2012 | $5.58 | $5.76 | $5.10 | $5.40 | 0 |
| May 21, 2012 – May 25, 2012 | $5.40 | $5.70 | $5.16 | $5.58 | 0 |
| May 28, 2012 – Jun 1, 2012 | $5.46 | $5.58 | $5.22 | $5.40 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $5.46 | $5.94 | $5.16 | $5.22 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $5.22 | $5.46 | $4.74 | $5.10 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $5.16 | $5.22 | $3.60 | $3.60 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $3.42 | $3.96 | $3.42 | $3.84 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $3.96 | $4.38 | $3.72 | $4.26 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $4.32 | $4.44 | $3.90 | $3.90 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $4.02 | $4.50 | $3.84 | $4.38 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $4.38 | $4.68 | $4.08 | $4.44 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $4.44 | $4.50 | $3.72 | $3.84 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $4.20 | $4.20 | $3.90 | $4.14 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $4.08 | $4.80 | $4.02 | $4.74 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $4.68 | $4.92 | $4.38 | $4.74 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $4.80 | $4.92 | $4.56 | $4.56 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $4.56 | $4.68 | $4.26 | $4.62 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $4.50 | $5.16 | $4.50 | $4.80 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $4.80 | $5.70 | $4.74 | $5.16 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $5.52 | $5.52 | $4.86 | $4.98 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $4.98 | $5.34 | $4.68 | $4.92 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $4.98 | $5.04 | $4.26 | $4.32 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $4.38 | $4.62 | $4.08 | $4.32 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $4.32 | $4.32 | $3.84 | $3.96 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $3.96 | $4.20 | $3.84 | $3.96 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $4.02 | $4.02 | $3.72 | $3.72 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $3.72 | $4.14 | $3.48 | $3.84 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $3.84 | $4.08 | $3.66 | $3.96 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $4.32 | $4.32 | $3.84 | $3.84 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $4.02 | $4.14 | $3.90 | $3.96 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $4.02 | $4.32 | $3.96 | $4.02 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $4.02 | $4.26 | $3.96 | $4.02 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $4.02 | $4.20 | $3.90 | $3.96 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $4.02 | $4.92 | $3.96 | $4.80 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $4.92 | $7.02 | $4.80 | $6.72 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $6.78 | $6.84 | $5.82 | $6.06 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $6.00 | $6.78 | $5.88 | $6.30 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $6.48 | $7.68 | $6.24 | $7.14 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $7.20 | $7.20 | $6.12 | $6.18 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $6.18 | $6.54 | $6.00 | $6.24 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $6.24 | $6.30 | $5.76 | $6.00 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $6.00 | $6.06 | $5.76 | $5.82 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $5.94 | $6.54 | $5.88 | $6.42 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $6.60 | $6.90 | $6.06 | $6.30 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $6.30 | $6.60 | $6.06 | $6.30 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $6.30 | $6.90 | $6.24 | $6.84 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $7.02 | $7.14 | $6.30 | $6.72 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $6.66 | $7.74 | $6.60 | $7.38 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $7.38 | $8.16 | $6.90 | $7.74 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $7.92 | $8.76 | $7.56 | $7.80 | 0 |
| Apr 29, 2013 – May 3, 2013 | $7.92 | $7.92 | $7.02 | $7.32 | 0 |
| May 6, 2013 – May 10, 2013 | $7.44 | $7.56 | $6.18 | $6.84 | 0 |
| May 13, 2013 – May 17, 2013 | $6.96 | $7.50 | $6.66 | $7.20 | 0 |
| May 20, 2013 – May 24, 2013 | $7.14 | $7.20 | $6.60 | $6.96 | 0 |
| May 27, 2013 – May 31, 2013 | $6.96 | $7.32 | $6.66 | $7.20 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $7.14 | $7.80 | $6.78 | $7.08 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $7.14 | $9.30 | $7.08 | $8.46 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $8.64 | $13.20 | $8.40 | $12.96 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $12.60 | $13.38 | $10.81 | $11.57 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $11.58 | $12.82 | $11.58 | $12.81 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $11.96 | $14.28 | $11.58 | $13.82 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $13.90 | $14.20 | $13.24 | $13.50 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $13.72 | $13.97 | $12.70 | $13.24 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $13.18 | $13.23 | $10.81 | $11.01 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $11.00 | $11.09 | $9.76 | $10.47 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $10.34 | $10.82 | $10.03 | $10.07 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $10.06 | $11.62 | $10.01 | $11.47 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $11.53 | $11.84 | $10.15 | $10.47 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $8.62 | $8.74 | $7.62 | $8.56 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $8.56 | $8.94 | $8.18 | $8.18 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $8.21 | $8.59 | $8.02 | $8.17 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $8.21 | $8.25 | $7.48 | $7.73 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $7.64 | $7.72 | $7.00 | $7.08 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $7.03 | $7.49 | $6.21 | $7.04 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $6.96 | $7.31 | $6.76 | $7.09 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $7.08 | $7.11 | $6.49 | $6.61 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $6.61 | $6.67 | $5.99 | $6.03 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $6.14 | $6.66 | $6.04 | $6.52 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $6.52 | $6.87 | $6.06 | $6.69 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $6.70 | $6.71 | $6.21 | $6.31 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $6.31 | $6.70 | $6.25 | $6.49 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $6.52 | $6.78 | $6.42 | $6.72 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $6.77 | $6.77 | $5.99 | $6.32 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $6.33 | $6.63 | $6.19 | $6.60 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $6.67 | $6.97 | $6.43 | $6.69 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $6.70 | $6.88 | $6.42 | $6.86 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $6.91 | $9.80 | $6.86 | $9.58 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $9.37 | $9.69 | $8.44 | $9.11 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $9.22 | $9.29 | $8.23 | $8.25 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $8.24 | $8.30 | $7.53 | $7.75 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $7.69 | $9.24 | $6.64 | $8.70 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $8.73 | $9.72 | $8.46 | $9.50 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $10.08 | $10.19 | $8.81 | $10.01 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $10.08 | $10.43 | $9.53 | $9.85 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $9.47 | $11.13 | $9.43 | $10.21 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $10.10 | $10.60 | $9.80 | $10.10 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $10.21 | $10.40 | $9.36 | $9.49 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $9.60 | $9.68 | $8.46 | $8.98 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $9.20 | $9.79 | $8.57 | $8.76 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $8.67 | $9.94 | $8.51 | $9.23 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $9.41 | $9.82 | $8.35 | $9.52 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $9.70 | $13.26 | $4.57 | $4.59 | 0 |
| Apr 28, 2014 – May 2, 2014 | $4.58 | $4.78 | $4.30 | $4.46 | 0 |
| May 5, 2014 – May 9, 2014 | $4.45 | $4.62 | $3.96 | $4.28 | 0 |
| May 12, 2014 – May 16, 2014 | $4.30 | $4.73 | $4.28 | $4.69 | 0 |
| May 19, 2014 – May 23, 2014 | $4.64 | $4.94 | $4.32 | $4.93 | 0 |
| May 26, 2014 – May 30, 2014 | $5.00 | $5.30 | $4.93 | $4.99 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $4.76 | $4.96 | $4.51 | $4.80 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $4.80 | $5.08 | $4.59 | $4.70 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $4.64 | $4.98 | $4.64 | $4.85 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $4.86 | $5.09 | $4.71 | $4.85 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $4.86 | $4.99 | $4.76 | $4.90 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $4.90 | $4.90 | $4.11 | $4.60 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $4.66 | $4.71 | $4.16 | $4.28 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $4.25 | $4.51 | $4.16 | $4.24 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $4.23 | $4.44 | $4.05 | $4.16 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $4.20 | $4.40 | $4.08 | $4.13 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $4.18 | $4.64 | $4.14 | $4.52 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $4.59 | $4.62 | $4.25 | $4.30 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $4.35 | $4.48 | $4.22 | $4.28 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $4.26 | $4.28 | $3.74 | $3.81 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $3.80 | $4.43 | $3.58 | $3.80 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $3.80 | $4.16 | $3.67 | $4.14 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $4.07 | $4.10 | $3.51 | $3.70 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $3.64 | $3.75 | $3.40 | $3.61 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $3.60 | $3.66 | $3.06 | $3.07 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $3.10 | $3.59 | $3.05 | $3.26 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $3.28 | $3.54 | $3.27 | $3.50 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $3.51 | $3.90 | $3.30 | $3.67 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $3.62 | $4.48 | $3.53 | $4.10 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $4.13 | $4.60 | $4.03 | $4.23 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $4.23 | $4.37 | $4.05 | $4.11 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $4.11 | $4.98 | $4.10 | $4.67 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $4.65 | $4.77 | $4.48 | $4.66 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $4.65 | $5.00 | $4.41 | $4.78 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $4.79 | $4.95 | $4.43 | $4.89 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $4.85 | $6.71 | $4.84 | $6.14 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $6.49 | $8.25 | $6.25 | $7.37 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $7.50 | $8.07 | $6.92 | $7.80 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $7.85 | $8.06 | $7.14 | $7.50 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $7.33 | $7.76 | $6.67 | $7.38 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $7.40 | $8.16 | $7.00 | $7.09 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $7.11 | $7.18 | $6.27 | $6.37 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $6.34 | $7.95 | $6.14 | $7.78 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $7.88 | $8.61 | $7.63 | $7.94 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $8.06 | $8.35 | $7.59 | $7.71 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $7.75 | $8.12 | $7.72 | $7.80 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $7.78 | $8.10 | $7.63 | $7.98 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $8.04 | $8.05 | $7.51 | $7.76 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $7.74 | $8.00 | $6.79 | $7.16 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $7.12 | $7.20 | $6.61 | $7.02 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $7.00 | $7.35 | $6.85 | $7.26 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $7.24 | $7.32 | $6.81 | $6.95 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $6.98 | $7.59 | $6.74 | $7.25 | 0 |
| Apr 27, 2015 – May 1, 2015 | $7.25 | $7.32 | $5.51 | $5.65 | 0 |
| May 4, 2015 – May 8, 2015 | $5.62 | $6.48 | $5.50 | $6.38 | 0 |
| May 11, 2015 – May 15, 2015 | $6.46 | $6.86 | $5.80 | $5.96 | 0 |
| May 18, 2015 – May 22, 2015 | $5.90 | $6.42 | $5.85 | $6.22 | 0 |
| May 25, 2015 – May 29, 2015 | $6.16 | $6.53 | $6.02 | $6.37 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $6.35 | $6.58 | $6.10 | $6.53 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $6.53 | $6.68 | $6.34 | $6.47 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $6.39 | $6.70 | $6.11 | $6.51 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $6.54 | $6.81 | $6.43 | $6.60 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $6.48 | $6.76 | $6.31 | $6.35 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $6.30 | $6.48 | $5.88 | $6.10 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $6.16 | $6.87 | $6.10 | $6.70 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $6.74 | $7.65 | $6.46 | $7.13 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $7.14 | $7.49 | $5.90 | $6.39 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $6.39 | $7.06 | $6.35 | $6.84 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $6.87 | $7.12 | $6.32 | $6.45 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $6.35 | $6.80 | $6.20 | $6.54 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $6.41 | $7.13 | $6.29 | $7.00 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $6.99 | $7.25 | $6.73 | $7.20 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $7.34 | $7.76 | $7.07 | $7.31 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $7.34 | $7.95 | $7.12 | $7.51 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $7.59 | $7.76 | $6.62 | $6.76 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $6.69 | $7.01 | $6.39 | $6.96 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $7.04 | $7.17 | $6.50 | $7.00 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $7.03 | $7.11 | $6.57 | $6.99 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $6.97 | $7.31 | $6.44 | $6.84 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $6.86 | $9.23 | $6.72 | $8.61 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $8.66 | $10.92 | $8.66 | $10.82 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $11.15 | $12.50 | $10.74 | $11.31 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $11.22 | $11.78 | $10.67 | $11.19 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $11.22 | $12.28 | $11.10 | $12.02 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $11.92 | $13.18 | $10.54 | $11.29 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $11.29 | $11.87 | $10.80 | $11.43 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $11.41 | $11.99 | $10.87 | $10.91 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $10.98 | $11.20 | $10.34 | $10.75 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $10.63 | $10.93 | $10.26 | $10.46 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $10.22 | $10.71 | $9.41 | $9.47 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $9.57 | $9.74 | $8.26 | $8.72 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $8.85 | $9.00 | $7.32 | $7.98 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $7.94 | $8.22 | $7.22 | $7.70 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $7.61 | $7.72 | $6.89 | $6.91 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $6.86 | $7.04 | $6.29 | $7.02 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $7.12 | $7.21 | $6.39 | $6.77 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $6.84 | $7.00 | $6.39 | $6.85 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $6.81 | $7.01 | $6.12 | $6.27 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $6.23 | $6.78 | $6.05 | $6.36 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $6.33 | $6.53 | $6.00 | $6.21 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $6.19 | $6.83 | $6.14 | $6.66 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $6.65 | $7.24 | $6.31 | $7.19 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $7.29 | $7.93 | $7.13 | $7.71 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $7.70 | $8.13 | $7.62 | $8.00 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $7.96 | $8.58 | $7.86 | $8.53 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $8.49 | $8.64 | $7.72 | $8.14 | 0 |
| May 2, 2016 – May 6, 2016 | $8.12 | $8.52 | $7.90 | $8.04 | 0 |
| May 9, 2016 – May 13, 2016 | $8.00 | $8.28 | $7.18 | $7.50 | 0 |
| May 16, 2016 – May 20, 2016 | $7.52 | $7.94 | $7.32 | $7.65 | 0 |
| May 23, 2016 – May 27, 2016 | $7.64 | $8.44 | $7.64 | $8.11 | 0 |
| May 30, 2016 – Jun 3, 2016 | $8.16 | $8.40 | $8.02 | $8.21 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $8.19 | $8.49 | $8.00 | $8.21 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $8.13 | $9.37 | $7.95 | $9.20 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $9.21 | $9.34 | $8.06 | $9.04 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $8.99 | $10.13 | $8.89 | $9.66 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $9.66 | $10.40 | $9.52 | $10.33 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $10.35 | $10.35 | $9.62 | $9.89 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $9.92 | $10.02 | $9.27 | $9.85 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $9.85 | $11.16 | $9.67 | $11.12 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $11.12 | $12.16 | $11.12 | $12.12 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $12.17 | $12.38 | $11.89 | $12.15 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $12.11 | $12.37 | $11.70 | $11.77 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $11.82 | $12.42 | $11.45 | $12.23 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $12.19 | $12.98 | $10.05 | $10.36 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $10.40 | $10.43 | $8.93 | $9.09 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $9.07 | $9.28 | $8.53 | $8.64 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $8.64 | $9.08 | $8.51 | $8.76 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $8.80 | $9.35 | $8.69 | $9.18 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $9.21 | $9.55 | $9.00 | $9.46 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $9.48 | $9.77 | $9.04 | $9.14 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $9.17 | $9.39 | $9.00 | $9.19 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $9.22 | $10.95 | $8.77 | $9.74 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $9.70 | $9.95 | $8.85 | $9.45 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $9.55 | $11.25 | $9.50 | $11.20 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $11.30 | $11.70 | $10.80 | $11.10 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $11.15 | $12.55 | $10.95 | $12.45 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $12.45 | $12.52 | $11.00 | $11.15 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $11.25 | $11.75 | $10.75 | $11.25 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $11.15 | $12.40 | $10.95 | $12.15 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $12.10 | $12.63 | $11.68 | $12.40 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $12.50 | $12.75 | $11.89 | $12.15 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $12.30 | $13.45 | $12.05 | $13.00 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $13.15 | $13.20 | $11.60 | $11.85 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $11.75 | $11.75 | $10.40 | $10.60 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $10.60 | $10.80 | $10.10 | $10.65 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $10.65 | $11.25 | $9.80 | $11.25 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $12.05 | $12.05 | $11.05 | $11.25 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $11.45 | $11.94 | $10.55 | $11.25 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $11.25 | $11.30 | $10.05 | $10.20 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $10.20 | $11.55 | $10.20 | $11.55 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $11.45 | $13.20 | $11.35 | $13.00 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $13.05 | $13.70 | $12.15 | $12.40 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $12.45 | $13.20 | $11.80 | $12.60 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $12.45 | $13.00 | $12.40 | $12.85 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $13.05 | $13.05 | $11.00 | $11.43 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $11.45 | $11.85 | $11.03 | $11.60 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $11.65 | $14.35 | $11.55 | $14.25 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $14.45 | $17.20 | $14.30 | $16.40 | 0 |
| May 1, 2017 – May 5, 2017 | $16.35 | $16.70 | $15.21 | $15.40 | 0 |
| May 8, 2017 – May 12, 2017 | $15.40 | $15.80 | $13.85 | $14.40 | 0 |
| May 15, 2017 – May 19, 2017 | $14.45 | $14.60 | $13.90 | $14.20 | 0 |
| May 22, 2017 – May 26, 2017 | $14.20 | $14.35 | $13.70 | $14.10 | 0 |
| May 29, 2017 – Jun 2, 2017 | $14.05 | $14.50 | $13.20 | $14.25 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $14.35 | $14.40 | $13.65 | $13.95 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $14.05 | $14.45 | $13.17 | $13.60 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $13.65 | $14.65 | $13.65 | $14.45 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $14.45 | $14.60 | $12.00 | $12.10 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $12.15 | $13.15 | $12.03 | $12.80 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $12.75 | $13.93 | $12.45 | $13.85 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $13.80 | $14.50 | $13.50 | $14.50 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $14.50 | $14.60 | $13.65 | $14.20 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $14.40 | $15.00 | $13.00 | $13.18 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $13.15 | $13.30 | $11.78 | $12.15 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $12.20 | $12.93 | $12.16 | $12.50 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $12.45 | $13.00 | $12.10 | $12.90 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $13.00 | $15.33 | $13.00 | $14.75 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $14.80 | $15.05 | $13.95 | $14.70 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $14.80 | $14.90 | $13.35 | $14.15 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $14.10 | $14.78 | $13.95 | $14.30 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $14.30 | $14.70 | $14.05 | $14.50 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $14.65 | $15.95 | $14.35 | $15.50 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $15.60 | $15.85 | $15.10 | $15.45 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $15.45 | $15.75 | $14.50 | $14.65 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $14.70 | $14.78 | $12.55 | $14.25 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $14.00 | $14.45 | $12.75 | $13.60 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $13.50 | $13.55 | $12.08 | $12.55 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $12.50 | $12.50 | $10.85 | $11.80 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $11.80 | $11.93 | $7.00 | $7.60 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $7.60 | $8.68 | $7.15 | $8.53 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $8.55 | $8.70 | $7.65 | $8.00 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $8.00 | $8.48 | $7.63 | $8.40 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $8.50 | $8.65 | $8.10 | $8.45 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $8.45 | $8.70 | $8.05 | $8.15 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $8.15 | $8.95 | $8.10 | $8.70 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $8.70 | $8.95 | $8.35 | $8.85 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $8.90 | $9.60 | $8.35 | $9.60 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $9.65 | $10.26 | $9.25 | $9.80 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $9.70 | $10.00 | $8.55 | $8.65 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $8.60 | $9.00 | $7.80 | $8.55 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $8.55 | $9.10 | $7.50 | $8.03 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $7.95 | $8.20 | $7.60 | $7.90 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $7.95 | $8.15 | $7.50 | $7.95 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $7.85 | $8.65 | $7.85 | $8.30 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $8.35 | $8.90 | $8.07 | $8.75 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $8.80 | $8.90 | $8.20 | $8.25 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $8.40 | $8.45 | $7.15 | $7.20 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $7.20 | $7.65 | $6.75 | $7.10 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $7.20 | $7.65 | $7.10 | $7.55 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $7.60 | $8.05 | $7.05 | $7.15 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $7.20 | $8.70 | $7.05 | $8.65 | 0 |
| Apr 30, 2018 – May 4, 2018 | $8.75 | $8.75 | $8.05 | $8.50 | 0 |
| May 7, 2018 – May 11, 2018 | $8.45 | $9.00 | $8.40 | $8.90 | 0 |
| May 14, 2018 – May 18, 2018 | $8.95 | $9.45 | $8.90 | $9.15 | 0 |
| May 21, 2018 – May 25, 2018 | $9.20 | $9.30 | $8.50 | $8.80 | 0 |
| May 28, 2018 – Jun 1, 2018 | $8.70 | $9.20 | $8.65 | $8.90 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $8.90 | $9.10 | $8.05 | $8.55 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $8.55 | $10.00 | $8.55 | $9.90 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $9.20 | $9.20 | $7.90 | $8.40 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $8.15 | $8.75 | $7.90 | $8.30 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $8.35 | $9.40 | $8.25 | $9.35 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $9.35 | $9.45 | $9.05 | $9.30 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $9.20 | $9.32 | $8.65 | $8.80 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $8.90 | $8.90 | $7.15 | $7.45 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $7.55 | $7.60 | $6.21 | $6.40 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $6.45 | $7.20 | $6.35 | $7.00 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $7.00 | $7.30 | $6.80 | $7.20 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $7.20 | $7.50 | $7.00 | $7.15 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $7.25 | $7.95 | $7.05 | $7.90 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $7.90 | $8.30 | $7.75 | $7.85 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $7.95 | $8.45 | $7.35 | $8.38 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $8.35 | $8.60 | $7.85 | $8.50 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $8.55 | $10.00 | $8.55 | $9.85 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $9.92 | $9.95 | $8.31 | $8.60 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $8.51 | $8.66 | $7.44 | $7.61 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $7.61 | $8.75 | $7.21 | $7.26 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $7.45 | $7.45 | $6.48 | $6.77 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $6.92 | $7.59 | $6.35 | $7.40 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $7.31 | $7.70 | $6.77 | $7.12 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $7.10 | $7.20 | $6.02 | $6.75 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $6.75 | $7.54 | $6.53 | $7.27 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $7.36 | $8.15 | $7.36 | $7.86 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $7.96 | $8.19 | $7.20 | $7.40 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $7.53 | $8.21 | $7.43 | $7.70 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $7.68 | $7.73 | $6.02 | $6.03 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $5.98 | $6.33 | $5.90 | $6.12 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $6.18 | $7.33 | $6.15 | $7.28 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $7.23 | $7.94 | $6.98 | $7.28 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $7.22 | $7.36 | $6.77 | $6.85 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $6.90 | $7.10 | $6.58 | $7.05 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $7.00 | $7.20 | $6.71 | $7.07 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $7.09 | $7.85 | $6.99 | $7.05 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $7.14 | $8.00 | $7.09 | $7.90 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $7.93 | $8.04 | $7.17 | $7.28 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $7.31 | $7.62 | $6.82 | $7.24 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $7.26 | $7.35 | $5.75 | $6.25 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $6.29 | $7.89 | $6.29 | $7.79 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $7.86 | $10.44 | $7.71 | $8.75 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $8.70 | $9.05 | $8.00 | $8.09 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $8.19 | $8.69 | $7.92 | $8.65 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $8.63 | $8.83 | $8.37 | $8.77 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $8.80 | $8.86 | $7.82 | $8.08 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $8.08 | $9.47 | $8.02 | $9.19 | 0 |
| Apr 29, 2019 – May 3, 2019 | $9.17 | $9.45 | $8.10 | $8.85 | 0 |
| May 6, 2019 – May 10, 2019 | $8.20 | $10.39 | $7.76 | $10.07 | 0 |
| May 13, 2019 – May 17, 2019 | $9.76 | $11.33 | $9.71 | $10.41 | 0 |
| May 20, 2019 – May 24, 2019 | $10.29 | $10.95 | $9.51 | $10.05 | 0 |
| May 27, 2019 – May 31, 2019 | $10.05 | $10.41 | $9.81 | $10.37 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $10.38 | $10.89 | $9.76 | $9.87 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $9.90 | $10.04 | $9.07 | $9.54 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $9.57 | $11.48 | $9.51 | $11.20 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $11.20 | $11.38 | $10.71 | $11.25 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $11.36 | $11.58 | $10.65 | $11.02 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $10.95 | $11.34 | $10.64 | $11.03 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $11.07 | $11.86 | $10.82 | $11.14 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $11.18 | $12.45 | $11.06 | $12.14 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $12.19 | $12.93 | $11.72 | $12.50 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $12.39 | $14.25 | $12.08 | $13.51 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $13.38 | $13.76 | $12.35 | $13.26 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $13.49 | $14.42 | $13.02 | $13.07 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $13.22 | $14.36 | $12.59 | $14.05 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $14.05 | $14.94 | $13.35 | $14.09 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $14.17 | $14.17 | $12.01 | $12.39 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $12.86 | $13.49 | $12.49 | $13.00 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $12.97 | $13.31 | $11.18 | $11.42 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $11.31 | $11.83 | $10.96 | $11.76 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $11.58 | $11.89 | $10.68 | $11.18 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $11.18 | $11.75 | $10.89 | $10.97 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $11.15 | $11.73 | $10.93 | $11.34 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $11.38 | $12.35 | $10.93 | $11.19 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $11.40 | $11.69 | $7.73 | $8.20 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $8.13 | $8.35 | $7.89 | $8.18 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $8.15 | $9.75 | $8.08 | $9.64 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $9.74 | $9.88 | $9.11 | $9.67 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $9.71 | $10.13 | $8.95 | $9.42 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $9.47 | $10.70 | $9.32 | $10.65 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $11.00 | $11.00 | $9.65 | $10.47 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $10.46 | $10.64 | $9.82 | $10.29 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $10.25 | $10.96 | $10.11 | $10.83 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $10.84 | $11.91 | $10.54 | $11.70 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $11.86 | $13.27 | $11.57 | $12.14 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $12.05 | $12.82 | $11.92 | $12.01 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $11.95 | $12.91 | $11.62 | $12.30 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $12.35 | $14.73 | $12.35 | $14.58 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $14.58 | $16.10 | $14.37 | $14.85 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $14.76 | $16.96 | $14.75 | $15.28 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $14.75 | $15.03 | $13.11 | $13.94 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $13.99 | $16.15 | $13.48 | $14.40 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $13.61 | $14.80 | $9.07 | $10.68 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $8.86 | $10.75 | $8.00 | $9.55 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $9.70 | $12.30 | $9.44 | $11.75 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $11.90 | $13.36 | $10.75 | $11.96 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $12.37 | $14.85 | $11.93 | $13.89 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $14.06 | $15.29 | $13.08 | $15.24 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $15.00 | $15.88 | $14.67 | $15.68 | 0 |
| Apr 27, 2020 – May 1, 2020 | $15.78 | $16.56 | $13.87 | $14.49 | 0 |
| May 4, 2020 – May 8, 2020 | $14.16 | $17.05 | $14.11 | $15.76 | 0 |
| May 11, 2020 – May 15, 2020 | $19.38 | $22.99 | $18.43 | $21.64 | 0 |
| May 18, 2020 – May 22, 2020 | $22.10 | $23.04 | $20.87 | $21.91 | 0 |
| May 25, 2020 – May 29, 2020 | $22.36 | $22.88 | $19.67 | $20.71 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $20.49 | $21.63 | $19.32 | $20.24 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $20.33 | $22.05 | $20.02 | $21.38 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $20.84 | $23.90 | $20.80 | $23.47 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $23.68 | $25.23 | $22.88 | $23.77 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $23.81 | $25.04 | $22.85 | $24.83 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $25.24 | $28.25 | $24.09 | $25.50 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $25.46 | $29.20 | $22.85 | $23.98 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $24.07 | $25.72 | $22.64 | $23.08 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $23.39 | $24.39 | $21.16 | $21.62 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $21.63 | $22.83 | $21.00 | $21.51 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $21.44 | $22.92 | $21.04 | $22.52 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $22.63 | $25.08 | $22.50 | $24.24 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $24.06 | $25.02 | $22.81 | $24.33 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $24.22 | $25.09 | $21.25 | $22.62 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $22.05 | $23.60 | $21.86 | $22.49 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $22.61 | $23.95 | $21.08 | $21.81 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $21.27 | $24.49 | $20.17 | $23.40 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $23.75 | $24.52 | $21.26 | $23.99 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $26.33 | $30.14 | $15.01 | $15.26 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $15.12 | $17.58 | $14.71 | $16.47 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $16.55 | $17.20 | $15.52 | $16.39 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $16.22 | $16.58 | $14.89 | $15.37 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $15.48 | $18.39 | $15.17 | $16.94 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $17.43 | $17.94 | $16.00 | $16.52 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $16.05 | $16.43 | $15.17 | $15.99 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $16.00 | $17.23 | $15.52 | $17.15 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $17.17 | $18.27 | $16.63 | $17.12 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $17.13 | $21.17 | $16.05 | $20.34 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $20.01 | $21.86 | $19.84 | $21.22 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $20.73 | $21.65 | $19.85 | $20.94 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $20.80 | $21.50 | $20.02 | $20.78 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $20.79 | $22.25 | $19.23 | $21.55 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $21.73 | $21.91 | $18.89 | $18.96 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $19.04 | $20.97 | $18.91 | $20.36 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $20.27 | $21.36 | $19.00 | $19.67 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $19.74 | $23.80 | $19.24 | $23.07 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $23.27 | $24.27 | $21.97 | $22.13 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $22.00 | $22.82 | $20.42 | $21.28 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $21.05 | $21.48 | $18.34 | $18.73 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $19.24 | $20.09 | $18.00 | $19.68 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $19.76 | $22.84 | $19.14 | $22.82 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $22.80 | $25.82 | $22.23 | $24.86 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $25.34 | $25.72 | $22.01 | $23.87 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $23.69 | $24.48 | $22.17 | $24.44 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $24.81 | $25.36 | $23.19 | $24.16 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $24.16 | $25.59 | $23.13 | $24.70 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $24.46 | $26.76 | $24.14 | $26.49 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $26.70 | $28.12 | $25.04 | $25.44 | 0 |
| May 3, 2021 – May 7, 2021 | $25.68 | $26.44 | $22.60 | $24.23 | 0 |
| May 10, 2021 – May 14, 2021 | $24.20 | $26.15 | $22.78 | $25.93 | 0 |
| May 17, 2021 – May 21, 2021 | $25.70 | $26.18 | $23.02 | $23.05 | 0 |
| May 24, 2021 – May 28, 2021 | $23.05 | $23.62 | $21.70 | $21.83 | 0 |
| May 31, 2021 – Jun 4, 2021 | $21.94 | $22.14 | $20.32 | $20.42 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $20.27 | $23.05 | $20.23 | $21.04 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $21.04 | $22.82 | $20.87 | $21.31 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $21.55 | $23.00 | $21.28 | $22.50 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $22.75 | $23.28 | $19.52 | $20.61 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $20.14 | $20.49 | $19.30 | $19.59 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $19.66 | $20.00 | $17.72 | $19.23 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $27.91 | $31.41 | $26.69 | $29.04 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $29.15 | $29.92 | $27.00 | $29.68 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $29.67 | $32.49 | $27.81 | $31.82 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $31.59 | $32.97 | $31.11 | $32.15 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $31.58 | $32.20 | $29.86 | $30.56 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $30.56 | $34.17 | $30.42 | $33.28 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $33.13 | $34.32 | $32.02 | $32.46 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $33.11 | $33.11 | $29.40 | $29.52 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $29.40 | $34.45 | $29.10 | $33.89 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $33.08 | $34.30 | $31.99 | $33.13 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $33.18 | $36.75 | $32.75 | $36.74 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $36.57 | $39.46 | $35.71 | $38.01 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $37.72 | $38.99 | $36.00 | $36.89 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $36.61 | $37.15 | $35.09 | $37.03 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $37.03 | $37.45 | $34.59 | $34.91 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $34.74 | $41.60 | $33.41 | $41.10 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $41.35 | $42.87 | $38.71 | $39.19 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $39.27 | $42.13 | $38.39 | $40.86 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $40.47 | $41.92 | $38.10 | $39.03 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $39.92 | $40.65 | $35.01 | $35.50 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $35.66 | $38.09 | $34.88 | $36.10 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $35.77 | $39.09 | $34.44 | $38.28 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $38.03 | $45.42 | $36.66 | $44.66 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $44.60 | $47.90 | $44.07 | $45.58 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $45.58 | $46.95 | $34.00 | $35.15 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $34.69 | $36.15 | $31.57 | $33.00 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $32.62 | $33.84 | $29.93 | $30.30 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $30.00 | $32.31 | $29.26 | $31.56 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $31.46 | $34.40 | $31.29 | $33.70 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $33.50 | $40.91 | $32.89 | $40.32 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $40.84 | $41.02 | $34.12 | $34.90 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $34.19 | $35.35 | $30.27 | $35.02 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $34.37 | $37.98 | $34.20 | $35.79 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $36.01 | $38.89 | $35.66 | $37.50 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $37.40 | $38.34 | $33.10 | $37.32 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $37.25 | $38.03 | $35.32 | $36.47 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $36.51 | $38.66 | $35.67 | $38.38 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $38.50 | $43.53 | $38.19 | $41.69 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $41.26 | $42.78 | $39.41 | $39.56 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $39.37 | $39.37 | $35.79 | $35.91 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $35.89 | $40.55 | $33.60 | $39.87 | 0 |
| May 2, 2022 – May 6, 2022 | $40.04 | $42.37 | $37.22 | $38.06 | 0 |
| May 9, 2022 – May 13, 2022 | $37.06 | $42.29 | $34.50 | $42.01 | 0 |
| May 16, 2022 – May 20, 2022 | $42.95 | $44.85 | $36.81 | $39.76 | 0 |
| May 23, 2022 – May 27, 2022 | $40.43 | $41.91 | $37.50 | $41.87 | 0 |
| May 30, 2022 – Jun 3, 2022 | $41.65 | $43.08 | $38.84 | $42.89 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $43.41 | $43.41 | $37.90 | $39.50 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $38.00 | $41.77 | $37.81 | $40.58 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $41.18 | $48.10 | $40.79 | $47.25 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $47.51 | $49.41 | $38.54 | $41.00 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $40.44 | $47.30 | $40.18 | $46.50 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $45.87 | $47.98 | $40.23 | $40.50 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $40.46 | $41.25 | $38.16 | $38.74 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $39.03 | $42.90 | $38.35 | $42.33 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $42.05 | $52.69 | $39.88 | $51.82 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $52.08 | $54.74 | $48.92 | $50.30 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $50.28 | $51.54 | $48.86 | $50.68 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $50.04 | $54.68 | $48.23 | $51.02 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $50.35 | $55.28 | $49.59 | $54.06 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $53.36 | $55.80 | $48.02 | $54.52 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $54.17 | $55.79 | $51.77 | $53.35 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $52.30 | $54.13 | $49.44 | $50.79 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $50.76 | $51.83 | $47.64 | $48.45 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $50.20 | $52.40 | $47.38 | $47.76 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $47.76 | $49.77 | $45.90 | $45.95 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $46.70 | $49.66 | $46.16 | $46.42 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $46.32 | $47.64 | $42.14 | $43.24 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $43.11 | $44.11 | $36.38 | $37.75 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $37.75 | $39.98 | $35.67 | $39.65 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $39.89 | $41.50 | $39.31 | $41.14 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $41.25 | $41.25 | $39.11 | $40.68 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $40.56 | $42.69 | $39.79 | $40.49 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $40.33 | $40.33 | $35.35 | $35.77 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $35.80 | $44.81 | $35.65 | $43.71 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $43.76 | $47.49 | $42.38 | $45.59 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $45.56 | $46.77 | $44.69 | $45.82 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $45.97 | $46.23 | $41.68 | $43.15 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $43.48 | $43.65 | $40.18 | $42.46 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $42.89 | $43.61 | $41.11 | $41.79 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $41.88 | $44.03 | $40.26 | $43.12 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $43.08 | $45.19 | $40.83 | $45.01 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $45.00 | $45.63 | $43.38 | $43.58 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $43.70 | $45.84 | $42.30 | $45.71 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $45.21 | $45.50 | $41.40 | $42.81 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $43.14 | $43.89 | $39.50 | $41.95 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $41.74 | $41.74 | $34.40 | $35.60 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $35.41 | $38.39 | $35.02 | $35.33 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $35.20 | $37.45 | $32.96 | $33.36 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $33.73 | $36.66 | $33.42 | $35.19 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $35.15 | $38.05 | $34.60 | $36.42 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $36.15 | $36.42 | $33.86 | $34.78 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $35.23 | $38.51 | $34.74 | $38.34 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $38.24 | $38.70 | $36.65 | $37.40 | 0 |
| May 1, 2023 – May 5, 2023 | $37.36 | $40.97 | $36.77 | $39.44 | 0 |
| May 8, 2023 – May 12, 2023 | $39.61 | $40.00 | $36.96 | $37.64 | 0 |
| May 15, 2023 – May 19, 2023 | $37.79 | $39.19 | $36.20 | $38.98 | 0 |
| May 22, 2023 – May 26, 2023 | $39.16 | $41.24 | $36.75 | $37.36 | 0 |
| May 29, 2023 – Jun 2, 2023 | $37.19 | $39.24 | $36.96 | $38.63 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $38.16 | $39.00 | $36.89 | $37.03 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $37.33 | $37.57 | $34.26 | $34.84 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $34.70 | $37.86 | $34.47 | $35.22 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $34.93 | $35.13 | $32.32 | $32.62 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $32.37 | $35.29 | $32.26 | $34.71 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $34.63 | $36.26 | $34.61 | $34.93 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $35.18 | $35.88 | $32.26 | $32.72 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $32.76 | $33.56 | $31.81 | $33.25 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $33.00 | $34.97 | $30.66 | $33.19 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $33.45 | $33.45 | $31.00 | $32.75 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $32.45 | $33.69 | $31.57 | $32.44 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $32.37 | $35.26 | $31.80 | $34.86 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $35.06 | $36.57 | $34.80 | $36.00 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $35.83 | $37.10 | $34.96 | $36.06 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $36.06 | $36.06 | $33.65 | $34.23 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $34.12 | $34.59 | $30.60 | $30.95 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $30.79 | $31.72 | $28.96 | $29.46 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $29.36 | $31.36 | $25.98 | $30.60 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $30.85 | $36.00 | $30.10 | $34.21 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $34.06 | $36.16 | $32.49 | $33.11 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $32.89 | $33.39 | $30.37 | $31.74 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $31.82 | $36.78 | $31.46 | $36.32 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $35.78 | $36.28 | $32.33 | $32.50 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $31.84 | $35.22 | $31.03 | $32.44 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $32.67 | $33.15 | $30.70 | $31.97 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $31.87 | $34.11 | $30.68 | $33.57 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $33.65 | $35.63 | $32.50 | $34.10 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $34.16 | $38.44 | $33.06 | $36.07 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $36.34 | $46.00 | $32.70 | $44.60 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $44.74 | $87.58 | $43.53 | $83.49 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $84.38 | $95.61 | $81.75 | $93.73 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $89.30 | $110.25 | $73.12 | $85.60 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $82.50 | $86.63 | $80.02 | $80.96 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $81.20 | $84.92 | $80.55 | $82.74 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $81.67 | $84.05 | $77.27 | $81.87 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $79.23 | $80.80 | $76.52 | $76.94 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $77.40 | $80.99 | $75.59 | $76.89 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $76.62 | $79.49 | $75.52 | $78.02 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $77.07 | $81.36 | $69.41 | $73.98 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $71.03 | $72.00 | $65.05 | $65.75 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $65.82 | $66.48 | $61.33 | $65.19 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $65.35 | $69.18 | $63.41 | $67.42 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $67.75 | $74.68 | $67.38 | $70.11 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $69.78 | $73.21 | $68.43 | $72.71 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $73.90 | $75.71 | $70.61 | $71.56 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $71.60 | $71.60 | $64.82 | $67.55 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $67.90 | $68.76 | $63.90 | $65.34 | 0 |
| Apr 29, 2024 – May 3, 2024 | $64.95 | $66.61 | $60.86 | $65.27 | 0 |
| May 6, 2024 – May 10, 2024 | $65.68 | $68.44 | $61.25 | $62.10 | 0 |
| May 13, 2024 – May 17, 2024 | $63.33 | $63.46 | $55.91 | $59.53 | 0 |
| May 20, 2024 – May 24, 2024 | $59.59 | $61.40 | $47.38 | $48.30 | 0 |
| May 27, 2024 – May 31, 2024 | $48.68 | $49.82 | $46.25 | $48.51 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $48.64 | $55.00 | $47.02 | $52.79 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $52.07 | $54.83 | $51.51 | $53.93 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $53.07 | $53.80 | $51.50 | $53.52 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $53.75 | $54.77 | $50.82 | $54.18 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $53.83 | $55.86 | $53.24 | $55.51 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $55.48 | $57.40 | $53.59 | $55.98 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $56.10 | $58.85 | $54.97 | $56.41 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $56.88 | $61.38 | $55.66 | $59.69 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $59.61 | $61.27 | $55.49 | $57.14 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $53.10 | $56.43 | $51.05 | $55.79 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $56.18 | $57.73 | $53.94 | $56.50 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $56.56 | $58.21 | $55.43 | $57.32 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $57.56 | $58.68 | $55.02 | $57.08 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $56.72 | $57.80 | $53.16 | $54.09 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $54.31 | $56.26 | $52.85 | $55.88 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $56.46 | $57.76 | $53.26 | $53.77 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $53.95 | $54.54 | $51.47 | $52.34 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $52.10 | $56.90 | $51.60 | $56.68 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $56.39 | $56.99 | $52.62 | $54.88 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $54.59 | $56.10 | $53.80 | $54.97 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $54.50 | $55.14 | $51.24 | $51.32 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $52.25 | $53.32 | $50.53 | $51.82 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $51.35 | $58.74 | $50.88 | $57.98 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $59.31 | $59.39 | $49.86 | $50.22 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $50.24 | $52.01 | $47.41 | $49.10 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $49.52 | $52.84 | $49.38 | $51.86 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $50.79 | $51.98 | $49.73 | $50.96 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $51.18 | $51.71 | $48.14 | $48.65 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $48.61 | $50.32 | $45.66 | $48.87 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $49.18 | $49.99 | $47.22 | $47.36 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $47.00 | $50.15 | $46.52 | $49.36 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $49.20 | $49.96 | $45.17 | $46.62 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $46.65 | $48.45 | $44.49 | $45.74 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $45.92 | $51.16 | $44.92 | $50.75 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $51.02 | $52.80 | $48.07 | $49.46 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $48.47 | $51.63 | $42.72 | $42.76 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $42.90 | $46.26 | $40.53 | $46.16 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $45.60 | $51.74 | $45.05 | $50.26 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $50.27 | $50.98 | $42.87 | $46.00 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $46.00 | $46.58 | $41.92 | $43.43 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $43.28 | $45.07 | $42.04 | $44.36 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $44.25 | $47.00 | $42.66 | $45.43 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $45.58 | $48.43 | $41.70 | $43.19 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $42.33 | $43.69 | $36.89 | $37.36 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $35.31 | $39.32 | $32.74 | $38.65 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $39.01 | $40.22 | $37.79 | $39.48 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $38.90 | $40.84 | $37.21 | $40.43 | 0 |
| Apr 28, 2025 – May 2, 2025 | $40.50 | $43.51 | $34.88 | $37.35 | 0 |
| May 5, 2025 – May 9, 2025 | $37.35 | $37.40 | $31.67 | $31.70 | 0 |
| May 12, 2025 – May 16, 2025 | $31.72 | $33.37 | $29.31 | $31.00 | 0 |
| May 19, 2025 – May 23, 2025 | $30.64 | $33.04 | $29.83 | $30.54 | 0 |
| May 26, 2025 – May 30, 2025 | $31.27 | $31.42 | $29.81 | $31.02 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $31.11 | $32.80 | $30.55 | $32.30 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $32.95 | $34.62 | $32.30 | $34.38 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $34.72 | $34.72 | $32.02 | $32.43 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $32.32 | $34.34 | $31.99 | $33.16 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $33.05 | $35.09 | $32.66 | $34.66 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $34.28 | $37.06 | $33.07 | $37.01 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $37.24 | $39.47 | $36.91 | $37.23 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $37.32 | $38.54 | $36.70 | $37.18 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $37.39 | $38.59 | $35.50 | $36.69 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $36.72 | $36.79 | $33.63 | $34.11 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $34.05 | $39.10 | $32.89 | $38.67 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $38.71 | $39.45 | $36.77 | $38.34 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $38.37 | $39.92 | $35.22 | $35.33 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $44.91 | $54.00 | $44.91 | $53.01 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $52.21 | $54.22 | $50.05 | $51.13 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $50.98 | $51.71 | $47.34 | $48.66 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $48.99 | $50.78 | $47.22 | $50.40 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $50.19 | $58.79 | $50.15 | $56.97 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $57.87 | $61.48 | $57.28 | $60.04 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $60.04 | $63.86 | $57.51 | $58.44 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $59.11 | $60.00 | $54.30 | $57.83 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $58.10 | $64.13 | $57.83 | $63.59 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $63.49 | $63.96 | $58.05 | $60.16 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $60.30 | $67.07 | $60.01 | $66.44 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $66.01 | $67.98 | $62.86 | $65.44 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $65.50 | $69.33 | $64.80 | $68.13 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $67.89 | $67.99 | $62.58 | $65.67 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $65.88 | $66.37 | $59.56 | $63.35 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $63.45 | $64.12 | $59.37 | $62.72 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $64.00 | $70.98 | $62.00 | $63.11 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $62.44 | $64.43 | $60.42 | $61.73 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $61.10 | $66.59 | $58.85 | $62.51 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $62.36 | $65.35 | $60.30 | $62.58 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $61.89 | $65.38 | $61.10 | $63.41 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $62.91 | $65.98 | $62.13 | $63.19 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $62.10 | $67.10 | $60.05 | $62.34 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $62.21 | $67.89 | $61.58 | $66.26 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $65.98 | $69.12 | $65.51 | $67.94 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $67.85 | $70.39 | $60.87 | $62.22 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $61.62 | $62.57 | $59.33 | $60.41 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $60.35 | $64.68 | $58.43 | $60.06 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $61.03 | $63.98 | $59.19 | $61.70 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $63.00 | $64.74 | $59.03 | $62.50 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $62.80 | $68.71 | $61.67 | $66.73 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $66.09 | $67.77 | $63.96 | $65.01 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $65.01 | $67.90 | $63.97 | $66.71 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $66.70 | $67.26 | $63.79 | $65.32 | 0 |
| Apr 27, 2026 – May 1, 2026 | $65.41 | $65.87 | $58.65 | $63.35 | 0 |
| May 4, 2026 – May 8, 2026 | $63.00 | $80.20 | $63.00 | $76.91 | 0 |
| May 11, 2026 – May 15, 2026 | $77.66 | $78.84 | $73.13 | $75.85 | 0 |
| May 18, 2026 – May 22, 2026 | $75.81 | $79.12 | $73.00 | $76.94 | 0 |
| May 25, 2026 – May 29, 2026 | $77.01 | $78.85 | $75.00 | $76.76 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $76.09 | $76.48 | $70.17 | $71.48 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $72.00 | $72.83 | $66.63 | $70.15 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $70.15 | $80.15 | $68.84 | $78.78 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $80.00 | $84.55 | $78.27 | $82.19 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $85.00 | $88.31 | $83.90 | $86.49 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $86.04 | $87.93 | $82.20 | $84.87 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $83.39 | $84.60 | $78.27 | $80.18 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $80.44 | $83.83 | $78.82 | $80.74 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $81.51 | $82.41 | $76.96 | $77.13 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $76.69 | $81.77 | $74.89 | $76.76 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $76.09 | $78.95 | $72.12 | $74.13 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $73.90 | $77.88 | $73.46 | $76.84 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $77.20 | $79.88 | $71.66 | $72.09 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $71.54 | $74.22 | $69.31 | $72.72 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $25.45 | -65% |
| P/E | -9.18 | |
| P/B | -10.93 | |
| P/S | 81.88 | |
| EV/EBITDA | -9.82 | |
| PEG | -37.74 | |
| P/TBV | -10.93 |
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 | $7.08 | $9.96 | |||
| 2012 | $6.42 | $16.40 | |||
| 2013 | $10.21 | $34.99 | |||
| 2014 | $7.98 | $25.08 | |||
| 2015 | $6.36 | $31.75 | |||
| 2016 | $13.00 | $75.40 | |||
| 2017 | $8.30 | $65.25 | |||
| 2018 | $6.25 | $18.18 | |||
| 2019 | $14.40 | $13.77 | |||
| 2020 | $22.82 | $30.16 | |||
| 2021 | $37.50 | $177.62 | |||
| 2022 | $35.60 | $13.54 | |||
| 2023 | $65.75 | $23.07 | |||
| 2024 | $43.43 | $20.55 | |||
| 2025 | $60.06 | $28.18 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About Cytokinetics, Incorporated
Cytokinetics, Incorporated, a biopharmaceutical company, focuses on discovering, developing, and commercializing novel muscle activators and muscle inhibitors as potential treatments for debilitating diseases in the United States. The company markets MYQORZO, a novel, oral, and small molecule cardiac myosin inhibitor for the treatment of symptomatic oHCM. It also develops Aficamten, a novel, oral, and small molecule cardiac myosin inhibitor for the treatment of HCM; and omecamtiv mecarbil, a potential treatment across the continuum of care in heart failure with severely reduced ejection fraction. In addition, the company is involved in developing and Ulacamten, a novel, selective, oral, and small molecule cardiac myosin inhibitor designed to reduce the hypercontractility associated with heart failure with preserved ejection fraction in Phase 1 clinical trials; and CK-089, a fast skeletal muscle troponin activator in Phase 1 clinical trials. Cytokinetics, Incorporated was incorporated in 1997 and is headquartered in South San Francisco, California.
- CEO
- Robert I. Blum
- Employees
- 673
- Beta
- 0.38
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 |
| CYTK | Cytokinetics, Incorporate… | $76.76 | 9.81B | $28.19 | -63% | -9.18 | -10.93 | 81.88 | -9.82 | -37.74 | -10.93 | 88.50% | -695.44% | -891.60% | 197.47% | 179.99% | -55.55% | -1.95 | -5.89 | 4.53 | 4.45 | -1.50 | 24.33% | 376.56% | 33.77% | -7.42% | -2.52 | 157.23% | 0.00% | 0.00% | 0.00% | -12.43 | -14.23 | 86.45 | -2.11 |
| ABVX | Abivax S.A. | $130.93 | 9.61B | $3.16 | -98% | -21.51 | 15.26 | — | -21.49 | -32.56 | 16.15 | 0.00% | 0.00% | 0.00% | -130.28% | 1384.94% | -81.80% | 0.10 | -8.64 | 8.75 | 8.58 | 1.56 | 66.07% | — | 0.72% | -2.24% | -2.47 | 877.09% | 0.00% | 0.00% | 6.10% | -26.26 | -41.46 | — | 30.13 |
| AXSM | Axsome Therapeutics, Inc. | $212.74 | 10.95B | $48.47 | -77% | -42.39 | 87.94 | 12.16 | -45.71 | — | 217.29 | 92.56% | -26.51% | -28.69% | -252.11% | 574.69% | -29.11% | 2.73 | -25.81 | 1.55 | 1.44 | 0.49 | -38.56% | 65.55% | -27.04% | -1.21% | -0.25 | 319.74% | 0.00% | 0.00% | 0.00% | -45.40 | -81.83 | 12.03 | 5.58 |
| CORT | Corcept Therapeutics Inco… | $110.77 | 11.97B | $87.88 | -21% | 34.01 | 5.15 | 4.39 | 43.50 | — | 5.15 | 98.30% | 5.88% | 13.09% | 14.79% | 15.32% | 11.71% | 0.01 | — | 2.92 | 2.60 | -1.67 | -33.33% | 12.79% | -27.62% | 4.25% | 0.85 | 48.48% | 0.00% | 0.00% | 7.36% | 66.37 | 20.97 | 3.90 | 13.23 |
| CRSP | CRISPR Therapeutics AG | $53.52 | 5.16B | $15.77 | -71% | -7.54 | 2.28 | 1248.96 | -5.02 | -15.36 | 2.28 | -6537.01% | -16191.40% | -16569.77% | -30.18% | -191.73% | -25.81% | 0.21 | — | 13.32 | 13.25 | -0.07 | 49.08% | -89.97% | 139.11% | -7.89% | -2.31 | -116.70% | 0.00% | 0.00% | 0.00% | -4.93 | -8.10 | 798.56 | 6.60 |
| HALO | Halozyme Therapeutics, In… | $103.12 | 12.23B | $151.75 | +47% | 24.07 | 156.29 | 5.46 | 16.80 | — | -5.04 | 78.13% | 58.45% | 22.69% | 153.59% | 33.35% | 13.81% | 43.89 | 45.03 | 4.66 | 3.30 | 3.51 | -25.36% | 37.55% | 37.62% | 8.45% | 3.68 | 38.81% | 0.00% | 0.00% | 4.49% | 11.80 | 14.94 | 6.89 | 3.81 |
| JAZZ | Jazz Pharmaceuticals plc | $256.56 | 16.12B | $332.64 | +30% | -30.57 | 2.52 | 2.55 | 127.89 | — | -5.61 | 88.21% | 5.26% | -8.35% | -8.47% | 1.75% | -3.01% | 1.26 | 1.15 | 1.86 | 1.46 | 37.17 | -167.51% | 4.88% | -14.97% | 10.52% | 0.60 | 15.74% | 0.00% | 0.00% | 1.15% | 61.81 | 12.10 | 3.25 | 1.60 |
| RYTM | Rhythm Pharmaceuticals, I… | $115.63 | 7.93B | $28.33 | -75% | -28.89 | 21.03 | 29.92 | -30.40 | — | 21.45 | 89.73% | -101.19% | -103.57% | -90.45% | 143.83% | -45.05% | 0.01 | -9.33 | 4.41 | 3.92 | 0.29 | -28.34% | 45.83% | 2.41% | -2.05% | -1.09 | 87.36% | 0.00% | 0.00% | 0.00% | -27.57 | -45.39 | 27.90 | 12.25 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($25.45 ÷ $72.72) − 1 = -65% (IC, example).