Price · as of 2026-09-04
$11.42
Market cap 1.98B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2006 – Oct 27, 2006 | $11.72 | $11.84 | $11.60 | $11.81 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $11.84 | $11.94 | $11.35 | $11.45 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $11.37 | $11.91 | $11.34 | $11.89 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $11.94 | $12.17 | $11.88 | $12.06 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $12.70 | $13.22 | $12.35 | $13.01 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $13.03 | $13.13 | $12.28 | $12.84 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $12.89 | $13.17 | $12.49 | $12.62 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $12.70 | $13.35 | $12.70 | $13.07 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $13.19 | $13.20 | $12.58 | $12.68 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $12.73 | $13.27 | $12.59 | $13.18 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $13.18 | $13.36 | $12.71 | $12.74 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $12.84 | $13.21 | $12.42 | $12.94 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $13.16 | $13.81 | $12.99 | $13.71 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $13.82 | $13.84 | $13.21 | $13.46 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $13.51 | $14.36 | $13.37 | $14.28 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $14.28 | $14.46 | $13.97 | $14.13 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $14.10 | $14.14 | $13.38 | $14.03 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $13.91 | $14.51 | $13.86 | $13.96 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $14.00 | $14.02 | $10.99 | $13.64 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $13.58 | $13.63 | $13.07 | $13.57 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $13.57 | $13.63 | $13.09 | $13.18 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $13.23 | $13.37 | $12.82 | $12.89 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $12.89 | $12.99 | $12.14 | $12.74 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $12.74 | $13.17 | $12.69 | $13.09 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $13.09 | $13.43 | $12.69 | $13.14 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $13.12 | $13.47 | $13.11 | $13.34 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $13.34 | $13.58 | $13.19 | $13.35 | 0 |
| Apr 30, 2007 – May 4, 2007 | $12.91 | $13.35 | $12.68 | $12.81 | 0 |
| May 7, 2007 – May 11, 2007 | $12.76 | $13.32 | $12.68 | $13.11 | 0 |
| May 14, 2007 – May 18, 2007 | $13.24 | $13.31 | $12.49 | $12.71 | 0 |
| May 21, 2007 – May 25, 2007 | $12.66 | $13.08 | $12.45 | $12.71 | 0 |
| May 28, 2007 – Jun 1, 2007 | $12.73 | $13.42 | $12.71 | $13.17 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $13.11 | $13.62 | $12.73 | $13.38 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $13.34 | $13.54 | $12.93 | $13.52 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $13.47 | $13.57 | $12.85 | $12.93 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $12.84 | $12.97 | $12.13 | $12.44 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $12.56 | $13.22 | $12.54 | $12.94 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $12.96 | $13.01 | $12.32 | $12.52 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $12.57 | $12.57 | $12.15 | $12.31 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $12.36 | $12.38 | $11.38 | $11.47 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $11.56 | $12.21 | $11.33 | $11.59 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $11.56 | $12.78 | $11.55 | $11.99 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $12.19 | $12.57 | $11.51 | $11.94 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $11.88 | $12.59 | $11.86 | $12.09 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $12.04 | $12.39 | $11.56 | $12.29 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $12.32 | $12.70 | $11.90 | $11.96 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $11.97 | $12.15 | $11.70 | $12.01 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $12.01 | $12.66 | $11.78 | $12.09 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $12.08 | $12.59 | $12.05 | $12.52 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $12.52 | $13.95 | $12.47 | $13.58 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $13.54 | $14.26 | $13.39 | $13.51 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $13.58 | $13.58 | $12.51 | $12.55 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $12.55 | $13.43 | $12.43 | $13.32 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $13.33 | $13.58 | $12.88 | $13.10 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $13.11 | $13.28 | $12.70 | $13.01 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $13.00 | $13.48 | $12.60 | $12.65 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $12.61 | $12.66 | $12.00 | $12.27 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $12.21 | $12.50 | $11.62 | $12.15 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $12.09 | $12.65 | $11.64 | $12.26 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $12.33 | $12.47 | $11.52 | $11.67 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $11.62 | $11.83 | $11.08 | $11.80 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $11.71 | $12.15 | $11.46 | $11.54 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $11.57 | $11.92 | $11.02 | $11.04 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $11.00 | $11.61 | $10.43 | $11.07 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $11.17 | $11.45 | $10.66 | $10.77 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $10.56 | $12.05 | $10.49 | $11.15 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $11.05 | $11.96 | $10.88 | $11.92 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $11.86 | $11.86 | $10.60 | $10.79 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $10.71 | $11.72 | $10.50 | $11.11 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $11.27 | $11.33 | $10.38 | $10.81 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $10.75 | $11.23 | $10.52 | $10.80 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $10.91 | $10.91 | $10.17 | $10.60 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $10.58 | $10.83 | $10.45 | $10.58 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $10.50 | $11.49 | $10.19 | $11.47 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $11.52 | $11.79 | $11.17 | $11.22 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $11.24 | $12.16 | $11.22 | $11.87 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $12.00 | $12.11 | $11.66 | $11.98 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $11.94 | $12.33 | $11.67 | $12.13 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $12.07 | $12.31 | $11.89 | $12.23 | 0 |
| Apr 28, 2008 – May 2, 2008 | $12.21 | $12.72 | $12.02 | $12.34 | 0 |
| May 5, 2008 – May 9, 2008 | $12.31 | $13.37 | $12.10 | $12.45 | 0 |
| May 12, 2008 – May 16, 2008 | $12.57 | $12.87 | $12.40 | $12.67 | 0 |
| May 19, 2008 – May 23, 2008 | $12.73 | $12.78 | $12.18 | $12.32 | 0 |
| May 26, 2008 – May 30, 2008 | $12.37 | $12.70 | $12.21 | $12.60 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $12.56 | $12.64 | $12.11 | $12.23 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $12.27 | $12.30 | $11.47 | $12.06 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $11.96 | $12.41 | $11.59 | $11.68 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $11.76 | $11.80 | $11.09 | $11.32 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $11.37 | $11.66 | $11.14 | $11.22 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $11.29 | $11.61 | $10.53 | $11.19 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $11.31 | $11.47 | $10.20 | $11.22 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $11.29 | $12.29 | $11.06 | $11.87 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $11.78 | $12.45 | $11.54 | $12.27 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $12.22 | $12.81 | $11.89 | $12.73 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $12.68 | $13.10 | $11.75 | $12.01 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $12.09 | $12.09 | $11.40 | $11.78 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $11.62 | $12.42 | $11.45 | $12.27 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $12.51 | $12.62 | $12.01 | $12.20 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $12.57 | $12.70 | $11.82 | $12.37 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $11.99 | $12.82 | $10.37 | $12.44 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $12.49 | $12.56 | $11.06 | $12.28 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $12.02 | $12.60 | $10.14 | $10.14 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $10.06 | $10.40 | $7.80 | $8.50 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $8.65 | $10.22 | $6.90 | $7.66 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $7.81 | $7.82 | $6.24 | $6.44 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $6.39 | $8.04 | $5.88 | $7.89 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $7.84 | $8.62 | $7.26 | $7.81 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $7.86 | $7.96 | $6.16 | $6.24 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $6.28 | $6.46 | $4.01 | $4.66 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $4.83 | $5.59 | $4.55 | $5.33 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $5.11 | $5.26 | $3.92 | $5.18 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $5.42 | $6.64 | $5.16 | $6.43 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $6.26 | $7.42 | $5.83 | $6.98 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $6.91 | $7.04 | $6.35 | $6.87 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $6.84 | $7.23 | $6.37 | $6.67 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $6.71 | $7.56 | $6.45 | $6.63 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $6.50 | $6.52 | $5.18 | $5.80 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $5.69 | $5.72 | $4.97 | $5.53 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $5.59 | $5.96 | $4.84 | $4.93 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $4.85 | $5.81 | $4.79 | $5.78 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $5.78 | $5.97 | $4.68 | $4.96 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $4.72 | $4.97 | $4.09 | $4.45 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $4.54 | $4.60 | $3.98 | $3.99 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $3.98 | $4.02 | $3.17 | $3.42 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $3.45 | $4.80 | $3.42 | $4.73 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $4.77 | $5.09 | $4.04 | $4.09 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $4.19 | $4.71 | $3.91 | $4.12 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $4.00 | $4.52 | $3.76 | $4.52 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $4.38 | $4.96 | $4.17 | $4.92 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $4.87 | $5.79 | $4.68 | $5.59 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $5.36 | $5.57 | $4.48 | $5.08 | 0 |
| Apr 27, 2009 – May 1, 2009 | $4.90 | $5.24 | $4.45 | $4.79 | 0 |
| May 4, 2009 – May 8, 2009 | $4.91 | $5.58 | $4.60 | $5.36 | 0 |
| May 11, 2009 – May 15, 2009 | $5.05 | $5.34 | $4.60 | $4.71 | 0 |
| May 18, 2009 – May 22, 2009 | $4.80 | $5.25 | $4.55 | $4.58 | 0 |
| May 25, 2009 – May 29, 2009 | $4.41 | $4.99 | $4.41 | $4.99 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $5.03 | $5.58 | $4.88 | $5.30 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $5.22 | $5.30 | $4.88 | $5.11 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $4.99 | $5.08 | $4.66 | $4.82 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $4.70 | $4.78 | $4.40 | $4.76 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $4.79 | $5.03 | $4.58 | $4.66 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $4.57 | $4.90 | $4.21 | $4.31 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $4.30 | $5.05 | $4.28 | $4.86 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $4.89 | $5.42 | $4.87 | $5.40 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $5.36 | $5.62 | $5.22 | $5.52 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $5.59 | $6.90 | $5.55 | $6.72 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $6.72 | $6.72 | $6.12 | $6.32 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $6.09 | $6.64 | $5.79 | $6.53 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $6.61 | $6.74 | $6.37 | $6.65 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $6.72 | $7.04 | $6.16 | $6.48 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $6.60 | $6.97 | $6.47 | $6.82 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $6.77 | $7.85 | $6.70 | $7.54 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $7.69 | $7.71 | $6.59 | $6.71 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $6.76 | $7.11 | $6.36 | $6.51 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $6.60 | $7.10 | $6.45 | $7.06 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $7.08 | $7.28 | $6.84 | $6.86 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $6.90 | $7.14 | $6.71 | $6.88 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $6.95 | $7.08 | $6.30 | $6.46 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $6.44 | $6.77 | $6.13 | $6.72 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $6.78 | $7.25 | $6.75 | $7.19 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $7.22 | $7.56 | $7.18 | $7.35 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $7.48 | $7.64 | $7.17 | $7.30 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $7.33 | $7.90 | $7.27 | $7.76 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $7.74 | $7.78 | $7.30 | $7.43 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $7.49 | $7.79 | $7.38 | $7.75 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $7.75 | $8.17 | $7.74 | $8.14 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $8.19 | $8.27 | $7.84 | $7.86 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $7.90 | $8.03 | $7.70 | $7.90 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $7.93 | $8.22 | $7.75 | $8.08 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $8.10 | $8.32 | $7.81 | $7.85 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $7.92 | $7.96 | $7.53 | $7.63 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $7.62 | $7.87 | $7.25 | $7.53 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $7.53 | $7.69 | $7.05 | $7.34 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $7.38 | $7.73 | $7.38 | $7.65 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $7.73 | $7.84 | $7.52 | $7.77 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $7.76 | $8.12 | $7.63 | $8.08 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $8.11 | $8.62 | $8.05 | $8.55 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $8.53 | $8.95 | $8.35 | $8.62 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $8.55 | $8.74 | $8.46 | $8.59 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $8.67 | $8.71 | $8.48 | $8.59 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $8.64 | $9.28 | $8.62 | $9.25 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $9.28 | $9.62 | $9.00 | $9.00 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $8.93 | $9.70 | $8.87 | $9.64 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $9.62 | $9.90 | $9.30 | $9.30 | 0 |
| May 3, 2010 – May 7, 2010 | $9.32 | $9.59 | $8.35 | $8.68 | 0 |
| May 10, 2010 – May 14, 2010 | $9.18 | $9.54 | $8.97 | $9.14 | 0 |
| May 17, 2010 – May 21, 2010 | $9.06 | $9.32 | $7.95 | $8.24 | 0 |
| May 24, 2010 – May 28, 2010 | $8.19 | $8.84 | $7.78 | $8.60 | 0 |
| May 31, 2010 – Jun 4, 2010 | $8.54 | $8.68 | $8.07 | $8.13 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $8.19 | $8.87 | $7.83 | $8.87 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $8.97 | $9.13 | $8.73 | $8.88 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $9.00 | $9.13 | $8.21 | $8.57 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $8.58 | $8.61 | $7.58 | $7.64 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $7.79 | $8.14 | $7.32 | $8.14 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $8.14 | $8.45 | $7.82 | $7.86 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $7.89 | $8.54 | $7.74 | $8.54 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $8.58 | $8.96 | $8.42 | $8.84 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $9.04 | $9.34 | $8.93 | $9.15 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $9.14 | $9.34 | $8.61 | $8.62 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $8.56 | $8.95 | $8.53 | $8.83 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $8.84 | $9.15 | $8.63 | $8.97 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $8.95 | $9.72 | $8.80 | $9.66 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $9.60 | $9.67 | $9.34 | $9.44 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $9.59 | $9.63 | $9.44 | $9.53 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $9.58 | $9.89 | $9.47 | $9.89 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $9.88 | $9.98 | $9.62 | $9.94 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $9.94 | $10.25 | $9.93 | $10.11 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $10.14 | $10.36 | $9.95 | $10.11 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $10.13 | $10.57 | $10.11 | $10.36 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $10.45 | $10.47 | $9.88 | $10.08 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $10.17 | $10.40 | $9.78 | $10.25 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $10.21 | $10.27 | $9.57 | $9.61 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $9.61 | $9.68 | $9.08 | $9.27 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $9.23 | $9.50 | $9.08 | $9.47 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $9.41 | $9.52 | $9.28 | $9.44 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $9.44 | $9.77 | $9.06 | $9.15 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $9.19 | $9.23 | $8.88 | $8.97 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $9.00 | $9.43 | $8.97 | $9.40 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $9.39 | $9.63 | $9.30 | $9.39 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $9.49 | $9.87 | $9.44 | $9.62 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $9.60 | $9.92 | $9.52 | $9.79 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $9.83 | $9.83 | $9.47 | $9.70 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $9.70 | $10.44 | $9.70 | $10.24 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $10.32 | $10.54 | $10.14 | $10.23 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $10.29 | $10.92 | $10.03 | $10.89 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $10.87 | $10.92 | $10.51 | $10.53 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $10.47 | $10.55 | $10.08 | $10.35 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $10.42 | $10.63 | $10.20 | $10.37 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $10.39 | $10.62 | $10.11 | $10.39 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $10.30 | $10.36 | $9.87 | $10.22 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $10.35 | $10.68 | $10.04 | $10.66 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $10.66 | $10.86 | $10.54 | $10.69 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $10.75 | $11.00 | $10.54 | $10.69 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $10.67 | $11.01 | $10.59 | $11.00 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $10.90 | $11.41 | $10.73 | $11.37 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $11.34 | $11.93 | $11.28 | $11.83 | 0 |
| May 2, 2011 – May 6, 2011 | $11.88 | $11.98 | $11.23 | $11.25 | 0 |
| May 9, 2011 – May 13, 2011 | $11.25 | $11.52 | $11.19 | $11.39 | 0 |
| May 16, 2011 – May 20, 2011 | $11.32 | $11.76 | $11.29 | $11.48 | 0 |
| May 23, 2011 – May 27, 2011 | $11.31 | $11.76 | $11.23 | $11.74 | 0 |
| May 30, 2011 – Jun 3, 2011 | $11.88 | $11.99 | $11.49 | $11.67 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $11.64 | $11.72 | $11.01 | $11.10 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $11.11 | $11.39 | $10.82 | $11.10 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $11.09 | $11.49 | $10.94 | $11.07 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $11.07 | $11.63 | $10.96 | $11.60 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $11.61 | $11.89 | $11.51 | $11.74 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $11.60 | $11.74 | $11.00 | $11.21 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $11.14 | $11.87 | $11.02 | $11.81 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $11.70 | $11.98 | $11.11 | $11.45 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $11.63 | $11.68 | $9.64 | $9.99 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $9.66 | $10.71 | $8.88 | $10.42 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $10.53 | $10.90 | $10.05 | $10.07 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $10.34 | $10.35 | $9.64 | $9.95 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $10.08 | $10.43 | $9.83 | $9.85 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $9.57 | $10.51 | $9.55 | $9.90 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $9.71 | $10.47 | $9.68 | $10.46 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $10.22 | $10.42 | $9.25 | $9.63 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $9.77 | $10.31 | $9.50 | $9.86 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $9.76 | $10.04 | $8.70 | $9.60 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $9.75 | $10.34 | $9.74 | $10.24 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $10.19 | $10.66 | $10.03 | $10.66 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $10.63 | $11.37 | $10.60 | $11.34 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $11.11 | $11.45 | $10.67 | $10.90 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $10.87 | $11.01 | $10.41 | $10.83 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $10.71 | $10.75 | $10.24 | $10.42 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $10.22 | $10.24 | $9.83 | $9.87 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $10.21 | $10.47 | $9.90 | $10.32 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $10.48 | $10.61 | $10.29 | $10.52 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $10.39 | $10.54 | $10.08 | $10.51 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $10.52 | $10.78 | $10.28 | $10.70 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $10.71 | $10.88 | $10.54 | $10.59 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $10.81 | $11.13 | $10.61 | $11.07 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $11.06 | $11.74 | $11.05 | $11.46 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $11.56 | $11.91 | $11.51 | $11.77 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $11.78 | $12.26 | $11.74 | $12.19 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $12.09 | $12.52 | $11.98 | $12.52 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $12.45 | $12.55 | $12.14 | $12.22 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $12.33 | $12.54 | $12.07 | $12.44 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $12.48 | $12.49 | $11.98 | $12.29 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $12.20 | $12.51 | $12.05 | $12.48 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $12.48 | $12.80 | $12.42 | $12.61 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $12.60 | $13.17 | $12.59 | $13.17 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $13.12 | $13.24 | $12.74 | $12.94 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $13.09 | $13.37 | $13.01 | $13.33 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $13.35 | $13.53 | $13.12 | $13.17 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $13.02 | $13.24 | $12.74 | $12.82 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $12.92 | $13.50 | $12.92 | $13.35 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $13.20 | $13.87 | $13.13 | $13.66 | 0 |
| Apr 30, 2012 – May 4, 2012 | $13.63 | $13.87 | $12.46 | $13.40 | 0 |
| May 7, 2012 – May 11, 2012 | $13.31 | $13.72 | $13.29 | $13.63 | 0 |
| May 14, 2012 – May 18, 2012 | $13.56 | $13.61 | $12.32 | $12.34 | 0 |
| May 21, 2012 – May 25, 2012 | $12.39 | $12.96 | $12.37 | $12.79 | 0 |
| May 28, 2012 – Jun 1, 2012 | $12.83 | $12.93 | $12.17 | $12.33 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $12.38 | $13.11 | $12.16 | $12.95 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $13.03 | $13.15 | $12.47 | $13.15 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $13.05 | $13.43 | $12.73 | $12.85 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $12.74 | $13.60 | $12.67 | $13.59 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $13.62 | $14.02 | $13.54 | $13.89 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $13.88 | $14.10 | $13.56 | $14.08 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $14.03 | $14.41 | $13.79 | $13.88 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $13.70 | $13.92 | $13.43 | $13.76 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $13.76 | $14.15 | $13.62 | $14.04 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $14.05 | $14.19 | $13.70 | $13.86 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $13.86 | $14.28 | $13.79 | $13.91 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $13.89 | $14.12 | $13.73 | $14.09 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $14.13 | $14.22 | $13.90 | $14.11 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $14.09 | $14.29 | $13.96 | $14.13 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $14.11 | $14.57 | $13.85 | $14.40 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $14.39 | $14.49 | $13.70 | $13.72 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $13.65 | $13.87 | $13.50 | $13.66 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $13.69 | $14.28 | $13.45 | $14.14 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $14.08 | $14.30 | $14.00 | $14.04 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $14.08 | $14.48 | $14.03 | $14.39 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $14.35 | $14.36 | $13.65 | $13.74 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $13.89 | $14.13 | $13.70 | $14.02 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $14.00 | $14.06 | $13.40 | $13.42 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $13.46 | $13.52 | $12.76 | $12.86 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $13.01 | $13.45 | $12.91 | $13.40 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $13.37 | $13.58 | $13.28 | $13.44 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $13.52 | $13.80 | $13.42 | $13.76 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $14.16 | $14.16 | $13.40 | $13.54 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $13.56 | $13.89 | $13.55 | $13.71 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $13.66 | $13.87 | $13.66 | $13.71 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $13.71 | $14.29 | $13.68 | $14.19 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $14.12 | $14.28 | $13.86 | $14.23 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $14.23 | $14.36 | $14.00 | $14.08 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $14.11 | $14.27 | $13.97 | $14.19 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $14.17 | $14.31 | $13.85 | $14.16 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $14.09 | $14.21 | $13.83 | $14.16 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $14.15 | $14.53 | $13.89 | $14.00 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $14.06 | $14.39 | $14.02 | $14.34 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $14.41 | $14.78 | $14.18 | $14.60 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $14.56 | $15.04 | $14.50 | $15.03 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $14.98 | $15.14 | $14.86 | $15.10 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $15.02 | $15.11 | $14.81 | $14.93 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $14.91 | $15.03 | $14.82 | $14.98 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $14.98 | $15.35 | $14.81 | $15.34 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $15.37 | $15.78 | $15.24 | $15.74 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $15.64 | $15.74 | $15.11 | $15.56 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $15.57 | $15.74 | $15.38 | $15.52 | 0 |
| Apr 29, 2013 – May 3, 2013 | $15.58 | $15.94 | $15.54 | $15.74 | 0 |
| May 6, 2013 – May 10, 2013 | $15.80 | $16.32 | $15.68 | $16.31 | 0 |
| May 13, 2013 – May 17, 2013 | $16.35 | $16.66 | $16.24 | $16.36 | 0 |
| May 20, 2013 – May 24, 2013 | $16.37 | $17.18 | $16.05 | $16.29 | 0 |
| May 27, 2013 – May 31, 2013 | $16.41 | $16.50 | $15.21 | $15.32 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $15.32 | $15.40 | $14.44 | $14.79 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $14.84 | $15.19 | $14.48 | $15.09 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $15.21 | $15.29 | $14.17 | $14.48 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $14.32 | $15.42 | $13.99 | $15.11 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $15.14 | $15.34 | $14.73 | $15.19 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $15.20 | $15.87 | $15.19 | $15.74 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $15.73 | $16.14 | $15.58 | $15.94 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $15.93 | $16.08 | $15.43 | $15.71 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $15.69 | $15.80 | $14.91 | $14.92 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $14.89 | $15.17 | $14.79 | $14.98 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $14.96 | $14.96 | $13.70 | $13.72 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $13.75 | $14.13 | $13.57 | $14.13 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $14.13 | $14.28 | $13.94 | $13.99 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $14.08 | $14.12 | $13.65 | $14.02 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $14.04 | $14.32 | $13.95 | $14.09 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $14.33 | $14.68 | $13.96 | $14.24 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $14.22 | $14.59 | $14.12 | $14.37 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $14.31 | $14.67 | $14.17 | $14.35 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $14.29 | $15.02 | $14.24 | $15.01 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $14.92 | $15.58 | $14.85 | $15.32 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $15.35 | $15.63 | $15.18 | $15.59 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $15.59 | $15.62 | $15.07 | $15.42 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $15.44 | $15.53 | $14.25 | $14.45 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $14.47 | $14.64 | $14.19 | $14.53 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $14.52 | $14.64 | $13.94 | $14.19 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $14.19 | $14.22 | $13.87 | $14.03 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $13.98 | $14.20 | $13.75 | $14.10 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $14.13 | $14.28 | $13.59 | $13.59 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $13.62 | $14.49 | $13.60 | $14.48 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $14.56 | $14.73 | $14.36 | $14.54 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $14.52 | $14.67 | $14.23 | $14.48 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $14.55 | $14.94 | $14.30 | $14.89 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $14.86 | $15.68 | $14.78 | $15.02 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $15.12 | $15.67 | $15.08 | $15.44 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $14.78 | $15.72 | $14.78 | $15.66 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $15.59 | $15.96 | $15.32 | $15.84 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $15.84 | $17.12 | $15.71 | $16.31 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $16.30 | $16.42 | $16.08 | $16.19 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $16.20 | $16.70 | $16.20 | $16.58 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $16.51 | $16.90 | $16.42 | $16.60 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $16.54 | $16.80 | $16.33 | $16.54 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $16.59 | $17.07 | $16.28 | $16.72 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $16.77 | $16.95 | $16.43 | $16.85 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $16.92 | $16.95 | $16.63 | $16.70 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $16.69 | $16.89 | $16.30 | $16.31 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $16.37 | $17.01 | $16.21 | $16.93 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $16.94 | $17.09 | $16.73 | $16.95 | 0 |
| Apr 28, 2014 – May 2, 2014 | $17.02 | $17.43 | $16.89 | $17.36 | 0 |
| May 5, 2014 – May 9, 2014 | $17.22 | $17.48 | $16.87 | $17.28 | 0 |
| May 12, 2014 – May 16, 2014 | $17.33 | $17.53 | $17.03 | $17.48 | 0 |
| May 19, 2014 – May 23, 2014 | $17.45 | $17.49 | $17.21 | $17.47 | 0 |
| May 26, 2014 – May 30, 2014 | $17.53 | $17.74 | $17.26 | $17.60 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $17.59 | $18.21 | $17.59 | $17.85 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $17.77 | $17.96 | $17.32 | $17.42 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $17.47 | $17.76 | $17.18 | $17.73 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $17.71 | $17.83 | $17.48 | $17.74 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $17.73 | $17.92 | $17.54 | $17.69 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $17.65 | $18.04 | $17.65 | $17.97 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $17.99 | $18.45 | $17.91 | $18.27 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $18.29 | $18.42 | $18.12 | $18.17 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $18.19 | $18.31 | $17.40 | $17.57 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $17.48 | $17.54 | $17.09 | $17.35 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $17.38 | $17.84 | $17.37 | $17.70 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $17.75 | $18.07 | $17.69 | $17.80 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $17.83 | $17.87 | $17.59 | $17.84 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $17.82 | $18.03 | $17.78 | $18.01 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $17.93 | $18.08 | $16.92 | $17.09 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $17.07 | $17.11 | $16.46 | $16.56 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $16.55 | $16.60 | $16.00 | $16.29 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $16.27 | $16.44 | $16.02 | $16.31 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $16.36 | $16.81 | $16.24 | $16.39 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $16.36 | $16.78 | $16.30 | $16.67 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $16.68 | $17.61 | $16.63 | $17.45 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $17.45 | $17.95 | $17.36 | $17.70 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $17.74 | $18.08 | $17.69 | $17.87 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $17.82 | $17.98 | $17.36 | $17.40 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $17.41 | $17.51 | $16.85 | $17.04 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $16.99 | $17.59 | $16.95 | $17.52 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $17.49 | $17.55 | $17.29 | $17.48 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $17.46 | $17.79 | $17.36 | $17.50 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $17.58 | $17.83 | $16.99 | $17.74 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $17.80 | $18.51 | $17.76 | $18.23 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $18.24 | $18.43 | $17.97 | $18.40 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $18.35 | $18.79 | $18.20 | $18.65 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $18.66 | $18.88 | $18.21 | $18.61 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $18.66 | $18.75 | $18.30 | $18.38 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $18.42 | $18.89 | $18.05 | $18.05 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $18.07 | $18.44 | $17.53 | $18.30 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $18.28 | $18.85 | $17.93 | $18.53 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $18.52 | $18.94 | $18.44 | $18.85 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $18.92 | $18.99 | $18.10 | $18.30 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $18.28 | $18.51 | $17.40 | $17.45 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $17.54 | $17.86 | $17.38 | $17.82 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $17.93 | $19.27 | $17.79 | $19.25 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $19.28 | $19.32 | $18.49 | $18.74 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $19.23 | $19.49 | $18.85 | $19.36 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $19.33 | $19.74 | $19.00 | $19.06 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $19.07 | $19.21 | $18.28 | $18.45 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $18.45 | $18.91 | $18.37 | $18.78 | 0 |
| Apr 27, 2015 – May 1, 2015 | $18.81 | $18.85 | $18.06 | $18.33 | 0 |
| May 4, 2015 – May 8, 2015 | $18.38 | $18.82 | $17.78 | $18.48 | 0 |
| May 11, 2015 – May 15, 2015 | $18.45 | $18.88 | $17.90 | $18.83 | 0 |
| May 18, 2015 – May 22, 2015 | $18.74 | $19.04 | $18.65 | $18.83 | 0 |
| May 25, 2015 – May 29, 2015 | $18.80 | $18.97 | $18.67 | $18.76 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $18.82 | $19.02 | $17.92 | $18.07 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $18.08 | $18.48 | $17.88 | $18.25 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $18.23 | $18.71 | $18.03 | $18.35 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $18.38 | $18.50 | $17.50 | $17.71 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $17.63 | $18.02 | $17.17 | $17.71 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $17.65 | $18.41 | $17.63 | $18.24 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $18.25 | $18.80 | $18.24 | $18.63 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $18.57 | $18.86 | $18.37 | $18.71 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $18.67 | $19.03 | $18.56 | $18.86 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $18.89 | $19.47 | $18.78 | $19.41 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $19.51 | $19.98 | $19.19 | $19.59 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $19.60 | $19.96 | $19.04 | $19.06 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $18.35 | $18.81 | $17.36 | $18.26 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $18.25 | $18.25 | $17.31 | $17.52 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $17.75 | $18.69 | $17.63 | $18.69 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $18.76 | $19.54 | $18.57 | $19.02 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $19.26 | $19.44 | $18.86 | $18.86 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $18.82 | $18.83 | $18.30 | $18.77 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $18.86 | $19.48 | $18.71 | $19.47 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $19.51 | $19.92 | $19.39 | $19.83 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $19.84 | $20.45 | $19.82 | $20.03 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $20.03 | $20.07 | $19.45 | $19.80 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $19.83 | $20.94 | $19.74 | $19.92 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $19.78 | $19.91 | $19.42 | $19.57 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $19.55 | $20.19 | $19.48 | $20.14 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $20.16 | $20.53 | $19.89 | $20.18 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $20.24 | $20.43 | $19.51 | $19.90 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $19.88 | $20.10 | $19.14 | $19.31 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $18.96 | $19.90 | $18.86 | $19.42 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $19.59 | $19.82 | $19.34 | $19.76 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $19.74 | $20.77 | $19.64 | $20.36 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $20.24 | $20.24 | $18.86 | $18.89 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $18.96 | $19.29 | $18.36 | $18.61 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $18.74 | $18.82 | $17.67 | $18.73 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $18.70 | $19.38 | $18.54 | $19.31 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $19.15 | $19.38 | $18.36 | $18.44 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $18.27 | $18.29 | $16.14 | $16.34 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $16.49 | $16.89 | $16.35 | $16.77 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $16.92 | $17.88 | $16.92 | $17.56 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $17.56 | $18.92 | $17.44 | $18.71 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $18.61 | $18.81 | $18.31 | $18.78 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $18.74 | $19.80 | $18.57 | $19.69 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $19.60 | $19.76 | $19.10 | $19.34 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $19.34 | $20.01 | $19.17 | $19.92 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $19.92 | $20.33 | $19.69 | $20.32 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $20.35 | $20.89 | $20.25 | $20.86 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $20.72 | $21.01 | $20.49 | $20.94 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $20.87 | $21.77 | $20.82 | $21.35 | 0 |
| May 2, 2016 – May 6, 2016 | $21.42 | $21.91 | $21.23 | $21.88 | 0 |
| May 9, 2016 – May 13, 2016 | $21.99 | $22.39 | $21.37 | $21.59 | 0 |
| May 16, 2016 – May 20, 2016 | $21.62 | $22.01 | $21.02 | $21.36 | 0 |
| May 23, 2016 – May 27, 2016 | $21.45 | $22.46 | $21.32 | $22.39 | 0 |
| May 30, 2016 – Jun 3, 2016 | $22.44 | $22.56 | $21.86 | $22.31 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $22.31 | $22.62 | $21.71 | $22.55 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $22.61 | $22.83 | $22.12 | $22.37 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $22.49 | $22.74 | $22.09 | $22.39 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $22.32 | $23.84 | $21.84 | $23.58 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $23.53 | $23.86 | $23.19 | $23.73 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $23.86 | $24.21 | $23.61 | $23.96 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $24.00 | $24.46 | $23.80 | $24.35 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $24.38 | $25.34 | $24.25 | $25.20 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $25.25 | $25.31 | $24.51 | $24.73 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $24.75 | $25.43 | $24.67 | $25.06 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $25.09 | $25.23 | $24.30 | $24.32 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $24.35 | $24.83 | $24.18 | $24.34 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $24.47 | $25.47 | $24.43 | $25.18 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $25.22 | $25.64 | $24.28 | $24.32 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $24.21 | $24.58 | $23.54 | $24.00 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $24.11 | $25.13 | $23.78 | $25.02 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $24.96 | $25.22 | $24.31 | $24.40 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $24.27 | $24.31 | $23.20 | $23.51 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $23.54 | $24.33 | $23.41 | $23.84 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $23.91 | $24.53 | $23.83 | $24.27 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $24.57 | $24.57 | $23.65 | $24.03 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $24.19 | $24.46 | $23.34 | $23.64 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $24.03 | $24.25 | $22.52 | $22.64 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $22.65 | $23.96 | $22.50 | $23.75 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $23.89 | $24.25 | $23.30 | $24.13 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $24.18 | $24.90 | $23.91 | $24.47 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $24.49 | $26.15 | $24.31 | $25.58 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $25.55 | $25.85 | $24.28 | $24.33 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $24.51 | $24.71 | $23.49 | $23.88 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $23.91 | $24.72 | $23.69 | $24.51 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $24.63 | $25.28 | $24.37 | $24.72 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $24.82 | $24.91 | $24.13 | $24.76 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $24.84 | $25.39 | $24.63 | $25.35 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $25.30 | $25.90 | $24.93 | $25.14 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $25.03 | $25.54 | $24.79 | $25.45 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $25.50 | $26.32 | $25.09 | $26.11 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $26.15 | $26.46 | $25.89 | $26.23 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $26.31 | $27.14 | $26.20 | $27.14 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $27.19 | $27.35 | $26.44 | $26.83 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $26.71 | $26.87 | $25.42 | $25.59 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $25.68 | $26.00 | $25.27 | $25.82 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $25.82 | $26.02 | $25.29 | $25.73 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $25.71 | $26.00 | $25.17 | $25.91 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $25.94 | $26.45 | $25.81 | $26.37 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $26.38 | $26.71 | $26.15 | $26.28 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $26.35 | $26.77 | $26.12 | $26.55 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $26.69 | $26.69 | $25.34 | $25.41 | 0 |
| May 1, 2017 – May 5, 2017 | $25.47 | $26.06 | $25.05 | $25.95 | 0 |
| May 8, 2017 – May 12, 2017 | $26.09 | $26.25 | $25.69 | $25.91 | 0 |
| May 15, 2017 – May 19, 2017 | $25.91 | $26.21 | $25.23 | $25.68 | 0 |
| May 22, 2017 – May 26, 2017 | $25.72 | $26.21 | $25.60 | $25.64 | 0 |
| May 29, 2017 – Jun 2, 2017 | $25.59 | $26.27 | $25.43 | $25.99 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $25.96 | $26.10 | $25.63 | $25.69 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $25.72 | $26.65 | $25.68 | $26.33 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $26.38 | $26.53 | $25.77 | $25.97 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $26.06 | $26.11 | $25.70 | $25.93 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $26.02 | $26.32 | $25.54 | $25.83 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $25.92 | $25.92 | $24.84 | $25.65 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $25.67 | $25.96 | $25.47 | $25.67 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $25.67 | $26.04 | $25.37 | $26.01 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $26.08 | $26.43 | $25.52 | $26.17 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $26.21 | $26.21 | $25.18 | $25.47 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $25.61 | $26.16 | $25.31 | $25.48 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $25.52 | $26.15 | $25.52 | $26.05 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $26.09 | $26.71 | $25.64 | $26.55 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $26.62 | $26.68 | $26.12 | $26.24 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $26.35 | $26.66 | $26.08 | $26.28 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $26.27 | $26.67 | $26.02 | $26.38 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $26.44 | $27.06 | $26.36 | $26.91 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $26.97 | $27.61 | $26.82 | $27.34 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $27.33 | $27.89 | $27.29 | $27.81 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $27.81 | $28.06 | $27.13 | $27.17 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $27.27 | $27.35 | $26.71 | $27.13 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $27.10 | $27.40 | $26.79 | $27.16 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $27.23 | $27.69 | $26.92 | $27.39 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $27.51 | $27.87 | $27.40 | $27.65 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $27.73 | $28.11 | $27.58 | $27.93 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $28.00 | $28.10 | $27.29 | $27.67 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $27.80 | $28.04 | $27.07 | $27.73 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $27.68 | $28.27 | $27.48 | $28.07 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $28.08 | $28.39 | $27.44 | $27.73 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $27.73 | $28.43 | $27.68 | $28.20 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $28.25 | $28.53 | $27.24 | $27.32 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $27.30 | $27.38 | $26.23 | $26.35 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $26.36 | $26.74 | $26.32 | $26.48 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $26.47 | $27.13 | $26.44 | $26.59 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $26.52 | $26.88 | $25.58 | $25.82 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $25.71 | $25.87 | $23.84 | $24.68 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $24.74 | $25.31 | $23.89 | $25.09 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $25.03 | $25.52 | $24.57 | $25.10 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $25.21 | $25.21 | $24.33 | $24.80 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $24.62 | $25.76 | $24.62 | $25.75 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $25.74 | $26.11 | $25.52 | $26.07 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $26.03 | $26.03 | $24.31 | $24.35 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $24.60 | $25.62 | $24.40 | $25.42 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $25.35 | $25.39 | $24.53 | $24.76 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $24.81 | $24.84 | $24.33 | $24.76 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $24.78 | $25.37 | $24.55 | $24.99 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $25.01 | $26.13 | $24.75 | $25.98 | 0 |
| Apr 30, 2018 – May 4, 2018 | $26.03 | $26.73 | $25.61 | $26.65 | 0 |
| May 7, 2018 – May 11, 2018 | $26.77 | $27.01 | $26.24 | $26.77 | 0 |
| May 14, 2018 – May 18, 2018 | $26.71 | $26.83 | $25.34 | $25.41 | 0 |
| May 21, 2018 – May 25, 2018 | $25.56 | $26.21 | $25.28 | $26.04 | 0 |
| May 28, 2018 – Jun 1, 2018 | $25.93 | $26.74 | $25.89 | $26.60 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $26.68 | $27.03 | $26.52 | $26.64 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $26.66 | $27.26 | $26.45 | $26.87 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $26.94 | $27.91 | $26.82 | $27.85 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $27.86 | $28.09 | $27.12 | $27.97 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $27.89 | $28.44 | $27.36 | $28.27 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $28.41 | $28.41 | $27.91 | $27.97 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $27.94 | $27.95 | $27.06 | $27.12 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $27.09 | $27.20 | $26.64 | $26.67 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $26.65 | $27.50 | $26.44 | $27.47 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $27.52 | $27.74 | $27.02 | $27.03 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $27.05 | $27.43 | $26.88 | $27.33 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $27.43 | $27.52 | $26.69 | $26.78 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $26.83 | $27.32 | $26.62 | $27.19 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $27.14 | $27.30 | $26.53 | $26.76 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $26.90 | $27.09 | $26.59 | $26.85 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $26.84 | $27.13 | $26.42 | $26.91 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $26.79 | $26.86 | $25.82 | $26.43 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $26.45 | $26.58 | $25.69 | $25.97 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $26.00 | $26.62 | $25.22 | $25.42 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $25.35 | $26.15 | $25.35 | $25.77 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $25.85 | $26.01 | $24.90 | $24.98 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $25.27 | $25.78 | $24.65 | $24.77 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $24.84 | $25.48 | $24.84 | $25.33 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $25.34 | $25.59 | $24.67 | $25.03 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $25.05 | $25.14 | $24.53 | $24.91 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $25.05 | $25.93 | $24.88 | $25.87 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $26.00 | $26.29 | $24.98 | $25.79 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $25.79 | $25.82 | $24.74 | $24.85 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $24.87 | $24.93 | $23.46 | $23.85 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $23.84 | $24.20 | $22.65 | $23.87 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $23.93 | $24.11 | $23.07 | $23.59 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $23.67 | $25.03 | $23.55 | $24.90 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $24.80 | $25.59 | $24.69 | $25.51 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $25.48 | $25.98 | $25.35 | $25.97 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $25.87 | $26.80 | $25.85 | $26.64 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $26.91 | $27.34 | $26.55 | $27.18 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $27.21 | $27.41 | $26.52 | $27.26 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $27.26 | $27.61 | $27.09 | $27.57 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $27.65 | $27.65 | $26.93 | $27.33 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $27.43 | $27.97 | $27.12 | $27.76 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $27.81 | $29.18 | $27.80 | $28.91 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $28.90 | $29.07 | $28.14 | $28.33 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $28.35 | $28.97 | $28.09 | $28.74 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $28.78 | $29.54 | $28.53 | $29.51 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $29.44 | $29.68 | $29.20 | $29.68 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $29.70 | $29.76 | $28.33 | $28.97 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $28.80 | $29.52 | $28.40 | $29.31 | 0 |
| Apr 29, 2019 – May 3, 2019 | $29.36 | $29.69 | $28.83 | $29.55 | 0 |
| May 6, 2019 – May 10, 2019 | $29.38 | $29.64 | $28.50 | $29.36 | 0 |
| May 13, 2019 – May 17, 2019 | $29.02 | $29.56 | $28.97 | $29.44 | 0 |
| May 20, 2019 – May 24, 2019 | $29.38 | $29.43 | $28.83 | $29.14 | 0 |
| May 27, 2019 – May 31, 2019 | $29.25 | $29.34 | $28.28 | $28.64 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $28.71 | $29.65 | $28.24 | $29.31 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $29.34 | $29.61 | $28.78 | $29.36 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $29.36 | $30.15 | $28.94 | $29.06 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $29.16 | $29.16 | $27.64 | $28.52 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $28.73 | $29.34 | $28.08 | $29.22 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $29.21 | $29.69 | $28.96 | $29.07 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $29.24 | $29.31 | $28.41 | $28.45 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $28.54 | $29.58 | $28.34 | $29.58 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $29.71 | $29.78 | $28.57 | $28.93 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $28.67 | $29.58 | $27.94 | $29.26 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $29.12 | $30.07 | $28.90 | $30.01 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $30.17 | $30.40 | $29.63 | $29.75 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $29.99 | $30.30 | $29.47 | $30.21 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $30.22 | $30.45 | $29.91 | $30.31 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $30.30 | $30.82 | $29.61 | $30.07 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $30.09 | $30.43 | $29.85 | $30.28 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $30.08 | $30.89 | $29.96 | $30.60 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $30.60 | $31.06 | $30.28 | $30.97 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $30.89 | $31.00 | $30.24 | $30.51 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $30.56 | $30.78 | $30.13 | $30.65 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $30.69 | $31.12 | $30.54 | $30.81 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $30.88 | $31.49 | $30.75 | $31.35 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $31.36 | $31.51 | $30.83 | $31.14 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $31.12 | $31.76 | $30.71 | $31.60 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $31.63 | $32.09 | $30.82 | $31.42 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $31.54 | $32.01 | $31.37 | $31.73 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $31.69 | $32.25 | $31.15 | $32.13 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $32.15 | $32.46 | $30.43 | $30.52 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $30.67 | $31.48 | $30.36 | $31.19 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $31.29 | $31.55 | $30.99 | $31.54 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $31.51 | $32.06 | $31.20 | $31.83 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $31.70 | $32.09 | $30.22 | $30.26 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $30.31 | $30.81 | $30.08 | $30.64 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $30.64 | $31.03 | $30.32 | $30.72 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $30.47 | $30.70 | $29.82 | $30.08 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $30.16 | $31.06 | $29.98 | $31.02 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $31.16 | $32.89 | $31.05 | $32.85 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $32.90 | $33.04 | $32.15 | $32.27 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $31.78 | $32.07 | $26.84 | $27.67 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $27.83 | $30.03 | $27.16 | $28.09 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $26.68 | $27.22 | $22.00 | $25.30 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $22.96 | $24.06 | $17.67 | $18.50 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $18.69 | $22.52 | $16.79 | $21.94 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $22.03 | $22.48 | $19.61 | $20.19 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $21.20 | $24.70 | $20.63 | $24.31 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $24.11 | $24.54 | $21.48 | $22.59 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $22.10 | $22.34 | $20.87 | $21.59 | 0 |
| Apr 27, 2020 – May 1, 2020 | $21.78 | $23.02 | $21.20 | $21.53 | 0 |
| May 4, 2020 – May 8, 2020 | $21.22 | $22.19 | $19.82 | $21.60 | 0 |
| May 11, 2020 – May 15, 2020 | $21.35 | $22.11 | $18.27 | $18.54 | 0 |
| May 18, 2020 – May 22, 2020 | $19.39 | $20.86 | $19.27 | $20.28 | 0 |
| May 25, 2020 – May 29, 2020 | $21.11 | $22.73 | $21.11 | $21.48 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $21.49 | $25.57 | $21.43 | $24.37 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $24.90 | $25.58 | $21.46 | $22.73 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $21.77 | $24.10 | $21.77 | $22.12 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $21.96 | $22.71 | $21.06 | $22.09 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $22.44 | $23.53 | $21.96 | $23.10 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $23.64 | $23.94 | $21.26 | $22.13 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $22.26 | $22.63 | $21.72 | $21.96 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $21.90 | $22.09 | $21.13 | $21.17 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $21.03 | $22.08 | $20.56 | $21.52 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $21.52 | $21.80 | $20.76 | $21.37 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $21.33 | $22.73 | $21.20 | $21.31 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $21.32 | $21.43 | $20.35 | $20.46 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $20.42 | $21.09 | $20.12 | $20.81 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $20.75 | $21.26 | $20.04 | $20.55 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $20.37 | $20.45 | $19.65 | $19.75 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $19.91 | $20.40 | $18.90 | $19.01 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $18.67 | $19.05 | $17.52 | $18.16 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $18.53 | $19.86 | $18.23 | $19.74 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $19.91 | $20.07 | $19.10 | $19.16 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $19.04 | $19.36 | $18.15 | $18.16 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $18.19 | $18.92 | $17.93 | $18.82 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $18.72 | $18.72 | $17.08 | $17.63 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $17.83 | $19.90 | $17.59 | $18.94 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $20.79 | $23.30 | $20.68 | $22.77 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $23.99 | $24.55 | $23.12 | $24.13 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $24.41 | $25.31 | $23.62 | $23.85 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $23.71 | $24.34 | $23.09 | $24.24 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $24.28 | $24.36 | $23.05 | $23.26 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $23.55 | $23.81 | $21.85 | $22.11 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $21.72 | $22.40 | $21.44 | $22.04 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $22.04 | $22.24 | $21.47 | $22.01 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $22.19 | $22.28 | $20.45 | $20.59 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $20.43 | $21.99 | $19.95 | $21.91 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $22.06 | $22.20 | $21.37 | $21.47 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $21.50 | $22.02 | $20.68 | $20.90 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $21.03 | $22.15 | $20.48 | $22.15 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $22.14 | $22.63 | $21.87 | $22.43 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $22.55 | $22.60 | $21.06 | $21.26 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $21.29 | $25.79 | $21.15 | $24.70 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $25.06 | $25.77 | $24.24 | $24.89 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $25.05 | $25.63 | $24.42 | $25.20 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $25.23 | $26.04 | $24.73 | $25.10 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $24.98 | $24.98 | $23.54 | $24.88 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $24.76 | $25.10 | $23.89 | $24.56 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $24.77 | $24.98 | $24.04 | $24.81 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $25.01 | $25.01 | $24.24 | $24.75 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $24.81 | $25.52 | $24.56 | $25.13 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $25.21 | $25.79 | $24.60 | $25.52 | 0 |
| May 3, 2021 – May 7, 2021 | $25.66 | $25.66 | $23.91 | $24.69 | 0 |
| May 10, 2021 – May 14, 2021 | $24.92 | $25.58 | $24.07 | $24.88 | 0 |
| May 17, 2021 – May 21, 2021 | $24.92 | $26.43 | $24.72 | $26.25 | 0 |
| May 24, 2021 – May 28, 2021 | $26.43 | $27.00 | $26.08 | $26.42 | 0 |
| May 31, 2021 – Jun 4, 2021 | $26.57 | $28.12 | $26.44 | $27.34 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $27.33 | $28.08 | $27.29 | $27.59 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $27.66 | $27.98 | $26.36 | $26.44 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $26.57 | $27.21 | $26.36 | $26.87 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $26.92 | $26.92 | $25.63 | $25.85 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $25.75 | $26.26 | $25.16 | $26.22 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $26.22 | $26.73 | $25.97 | $26.12 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $25.55 | $26.96 | $25.04 | $25.71 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $25.67 | $26.34 | $25.51 | $25.63 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $25.73 | $26.16 | $24.08 | $25.13 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $25.03 | $25.28 | $24.28 | $24.63 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $24.63 | $24.91 | $24.05 | $24.43 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $24.48 | $25.39 | $24.13 | $25.24 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $25.18 | $25.89 | $24.74 | $25.65 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $25.65 | $26.07 | $24.83 | $24.91 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $25.13 | $25.74 | $24.69 | $24.71 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $24.35 | $25.47 | $24.13 | $24.89 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $24.97 | $25.52 | $24.43 | $24.87 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $24.86 | $25.35 | $24.22 | $24.97 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $25.02 | $26.37 | $24.82 | $26.05 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $25.90 | $26.58 | $25.59 | $26.07 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $26.08 | $26.53 | $25.04 | $25.29 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $25.33 | $27.64 | $25.25 | $27.63 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $27.69 | $28.18 | $27.24 | $28.05 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $28.19 | $28.61 | $27.10 | $27.47 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $27.63 | $28.21 | $25.56 | $25.96 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $26.15 | $26.21 | $24.50 | $25.30 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $25.69 | $27.01 | $25.50 | $25.83 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $25.69 | $25.96 | $24.84 | $25.55 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $25.22 | $26.02 | $24.46 | $25.69 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $25.64 | $26.68 | $25.44 | $26.14 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $26.24 | $28.84 | $26.24 | $28.46 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $28.72 | $28.78 | $27.15 | $27.55 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $27.37 | $27.53 | $24.79 | $24.86 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $24.42 | $25.09 | $22.92 | $24.36 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $24.20 | $25.23 | $23.93 | $24.70 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $24.71 | $25.01 | $24.12 | $24.38 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $24.37 | $25.62 | $24.15 | $25.02 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $24.95 | $25.14 | $23.52 | $25.09 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $24.65 | $25.55 | $24.36 | $25.20 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $25.22 | $26.53 | $24.87 | $25.91 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $26.06 | $26.18 | $24.78 | $25.44 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $25.45 | $26.50 | $25.09 | $26.49 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $26.49 | $27.16 | $26.18 | $26.56 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $26.74 | $26.74 | $24.38 | $24.78 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $24.77 | $25.19 | $24.37 | $24.40 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $24.44 | $25.15 | $24.15 | $24.57 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $24.49 | $24.91 | $23.13 | $23.18 | 0 |
| May 2, 2022 – May 6, 2022 | $23.22 | $23.99 | $22.58 | $22.99 | 0 |
| May 9, 2022 – May 13, 2022 | $22.70 | $22.83 | $21.07 | $21.66 | 0 |
| May 16, 2022 – May 20, 2022 | $21.62 | $22.36 | $21.09 | $21.45 | 0 |
| May 23, 2022 – May 27, 2022 | $21.70 | $22.54 | $20.93 | $22.48 | 0 |
| May 30, 2022 – Jun 3, 2022 | $22.33 | $22.41 | $21.21 | $21.35 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $21.53 | $21.67 | $19.82 | $19.83 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $19.53 | $19.53 | $17.36 | $17.91 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $18.07 | $18.30 | $17.21 | $18.06 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $18.06 | $18.49 | $17.49 | $18.23 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $18.02 | $18.71 | $17.69 | $17.72 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $17.63 | $18.00 | $17.00 | $17.46 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $17.63 | $18.25 | $17.45 | $17.91 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $18.01 | $19.00 | $17.81 | $18.83 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $18.72 | $18.76 | $17.31 | $17.56 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $17.64 | $18.31 | $17.04 | $18.08 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $18.00 | $18.06 | $16.69 | $16.86 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $16.85 | $16.88 | $15.87 | $15.89 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $15.89 | $16.58 | $15.13 | $15.92 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $16.01 | $17.08 | $15.61 | $16.93 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $17.67 | $17.77 | $16.41 | $16.95 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $16.69 | $16.82 | $15.01 | $15.30 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $15.18 | $15.20 | $14.18 | $14.50 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $14.83 | $15.23 | $13.17 | $13.36 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $13.36 | $14.26 | $13.03 | $13.78 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $14.04 | $14.46 | $13.16 | $13.45 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $13.60 | $14.44 | $13.25 | $14.13 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $13.99 | $14.55 | $13.33 | $13.92 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $13.96 | $14.74 | $12.91 | $14.34 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $14.23 | $14.24 | $12.86 | $13.40 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $13.40 | $13.92 | $13.12 | $13.83 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $13.68 | $14.34 | $13.39 | $13.63 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $13.47 | $13.47 | $12.19 | $12.88 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $12.88 | $13.64 | $12.56 | $12.79 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $12.81 | $12.90 | $12.41 | $12.83 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $12.84 | $12.99 | $12.36 | $12.84 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $12.62 | $13.00 | $12.06 | $12.58 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $12.51 | $13.27 | $12.10 | $12.91 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $12.97 | $13.10 | $12.34 | $12.59 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $12.59 | $13.52 | $12.07 | $13.47 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $13.32 | $14.72 | $13.06 | $13.91 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $13.72 | $13.81 | $13.09 | $13.23 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $13.27 | $13.42 | $12.54 | $12.63 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $12.53 | $12.58 | $11.67 | $11.82 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $11.99 | $12.01 | $11.27 | $11.69 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $11.83 | $11.89 | $10.22 | $10.33 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $10.16 | $10.78 | $9.13 | $9.33 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $9.34 | $10.05 | $8.70 | $9.33 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $9.57 | $10.29 | $9.28 | $10.26 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $10.40 | $10.73 | $10.01 | $10.70 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $10.56 | $11.04 | $10.06 | $10.27 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $10.26 | $10.83 | $10.11 | $10.46 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $10.46 | $11.03 | $9.98 | $10.71 | 0 |
| May 1, 2023 – May 5, 2023 | $10.64 | $10.73 | $9.32 | $10.06 | 0 |
| May 8, 2023 – May 12, 2023 | $10.06 | $10.12 | $8.96 | $9.03 | 0 |
| May 15, 2023 – May 19, 2023 | $9.07 | $9.50 | $8.39 | $9.33 | 0 |
| May 22, 2023 – May 26, 2023 | $9.37 | $10.29 | $9.19 | $9.43 | 0 |
| May 29, 2023 – Jun 2, 2023 | $9.52 | $10.08 | $9.35 | $9.92 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $9.92 | $10.81 | $9.69 | $10.46 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $10.42 | $10.89 | $10.17 | $10.61 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $10.49 | $10.57 | $9.40 | $9.47 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $9.49 | $10.92 | $9.45 | $10.62 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $10.61 | $11.71 | $10.55 | $11.48 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $11.35 | $12.23 | $11.23 | $11.44 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $11.44 | $11.95 | $11.23 | $11.56 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $11.56 | $12.23 | $11.43 | $12.16 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $12.14 | $12.61 | $11.61 | $12.02 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $12.05 | $12.40 | $11.41 | $11.58 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $11.47 | $11.48 | $10.72 | $10.94 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $10.97 | $11.73 | $10.67 | $11.26 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $11.39 | $11.91 | $11.32 | $11.86 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $11.52 | $11.82 | $11.41 | $11.61 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $11.70 | $11.78 | $10.71 | $11.41 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $11.40 | $11.85 | $10.34 | $10.66 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $10.57 | $11.10 | $10.32 | $10.95 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $10.93 | $11.01 | $9.71 | $10.22 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $9.96 | $10.76 | $9.87 | $10.19 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $10.32 | $10.89 | $9.76 | $9.78 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $9.67 | $9.86 | $9.34 | $9.55 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $9.74 | $11.26 | $9.41 | $11.06 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $11.00 | $11.01 | $9.55 | $9.70 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $9.52 | $10.83 | $9.23 | $10.14 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $10.13 | $10.15 | $9.63 | $9.74 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $9.66 | $11.65 | $9.51 | $11.63 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $11.61 | $12.36 | $11.40 | $12.28 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $12.20 | $13.84 | $11.87 | $13.12 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $13.20 | $13.63 | $12.77 | $12.87 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $12.94 | $13.16 | $12.58 | $12.60 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $12.95 | $13.12 | $12.12 | $12.44 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $12.44 | $12.78 | $12.08 | $12.55 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $12.37 | $12.78 | $11.60 | $12.45 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $12.57 | $13.13 | $12.40 | $12.71 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $12.66 | $12.82 | $10.98 | $11.34 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $11.13 | $11.95 | $10.88 | $11.58 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $11.63 | $12.08 | $10.75 | $11.95 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $11.71 | $11.85 | $11.42 | $11.57 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $11.55 | $11.86 | $11.22 | $11.66 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $11.61 | $12.28 | $11.34 | $11.98 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $11.89 | $12.07 | $11.08 | $11.42 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $11.44 | $12.44 | $11.23 | $11.63 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $11.71 | $12.40 | $11.42 | $12.23 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $12.26 | $12.28 | $11.37 | $11.57 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $11.78 | $12.59 | $11.43 | $11.69 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $11.76 | $11.81 | $11.02 | $11.74 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $11.77 | $12.21 | $11.51 | $11.79 | 0 |
| Apr 29, 2024 – May 3, 2024 | $11.96 | $12.64 | $11.74 | $12.21 | 0 |
| May 6, 2024 – May 10, 2024 | $12.40 | $12.58 | $11.87 | $12.43 | 0 |
| May 13, 2024 – May 17, 2024 | $12.58 | $13.60 | $12.47 | $12.50 | 0 |
| May 20, 2024 – May 24, 2024 | $12.54 | $12.58 | $11.73 | $11.79 | 0 |
| May 27, 2024 – May 31, 2024 | $11.91 | $12.37 | $11.30 | $12.30 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $12.43 | $12.43 | $11.67 | $11.79 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $11.62 | $12.55 | $11.46 | $11.73 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $11.70 | $11.92 | $11.56 | $11.81 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $11.91 | $12.04 | $11.59 | $11.91 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $11.90 | $12.21 | $11.70 | $11.82 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $11.95 | $13.19 | $11.77 | $13.09 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $13.32 | $13.78 | $12.97 | $13.01 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $13.02 | $14.13 | $12.97 | $14.11 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $14.15 | $14.82 | $13.32 | $13.52 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $12.99 | $13.99 | $12.75 | $13.26 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $13.18 | $13.67 | $12.89 | $13.42 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $13.46 | $14.18 | $13.27 | $14.08 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $14.23 | $14.53 | $14.02 | $14.31 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $14.15 | $14.41 | $13.86 | $13.96 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $13.92 | $15.04 | $13.69 | $15.03 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $15.19 | $15.68 | $14.80 | $15.41 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $15.54 | $15.88 | $15.29 | $15.68 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $15.57 | $16.23 | $15.51 | $16.23 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $16.11 | $16.11 | $15.51 | $15.95 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $15.90 | $17.42 | $15.78 | $17.37 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $17.29 | $17.33 | $16.47 | $16.61 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $16.74 | $17.00 | $15.82 | $15.85 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $15.83 | $17.64 | $15.83 | $17.44 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $17.50 | $17.72 | $16.30 | $16.63 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $16.54 | $17.49 | $16.17 | $17.47 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $17.79 | $17.91 | $17.41 | $17.51 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $17.55 | $17.69 | $17.15 | $17.65 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $17.85 | $18.33 | $17.49 | $18.06 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $18.07 | $18.54 | $16.08 | $16.35 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $16.23 | $17.31 | $16.22 | $16.85 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $16.76 | $17.37 | $16.51 | $17.30 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $17.28 | $17.31 | $14.31 | $14.76 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $14.77 | $16.23 | $14.63 | $15.99 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $16.07 | $16.25 | $15.54 | $15.75 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $15.65 | $17.00 | $15.65 | $16.77 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $16.31 | $17.00 | $15.49 | $16.12 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $16.08 | $16.09 | $14.94 | $15.54 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $15.53 | $15.61 | $14.62 | $14.72 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $14.86 | $15.83 | $14.62 | $15.81 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $15.76 | $15.96 | $14.98 | $15.88 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $15.73 | $15.86 | $14.03 | $14.31 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $14.18 | $15.09 | $14.18 | $14.60 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $14.79 | $15.26 | $14.54 | $14.71 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $14.64 | $15.09 | $12.51 | $13.19 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $12.71 | $13.50 | $11.46 | $12.38 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $12.58 | $13.23 | $12.48 | $12.93 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $12.67 | $13.46 | $12.37 | $13.16 | 0 |
| Apr 28, 2025 – May 2, 2025 | $13.10 | $13.52 | $12.29 | $13.37 | 0 |
| May 5, 2025 – May 9, 2025 | $13.23 | $13.58 | $12.75 | $13.41 | 0 |
| May 12, 2025 – May 16, 2025 | $14.11 | $14.25 | $13.29 | $13.80 | 0 |
| May 19, 2025 – May 23, 2025 | $13.51 | $13.90 | $12.81 | $12.93 | 0 |
| May 26, 2025 – May 30, 2025 | $13.16 | $13.50 | $13.00 | $13.15 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $13.01 | $13.73 | $12.83 | $13.59 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $13.66 | $14.25 | $13.32 | $13.80 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $13.94 | $14.05 | $13.59 | $13.75 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $13.72 | $14.19 | $13.26 | $14.04 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $14.10 | $14.77 | $13.80 | $14.68 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $14.53 | $15.21 | $14.23 | $15.07 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $14.93 | $15.21 | $14.39 | $14.46 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $14.59 | $15.10 | $14.37 | $14.55 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $14.56 | $14.78 | $13.82 | $13.95 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $13.97 | $14.18 | $13.34 | $13.50 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $13.48 | $14.02 | $13.16 | $13.77 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $13.70 | $14.65 | $13.61 | $14.53 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $14.43 | $15.20 | $14.26 | $15.17 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $14.89 | $15.85 | $14.89 | $15.82 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $15.54 | $15.90 | $15.06 | $15.57 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $15.58 | $15.67 | $15.03 | $15.12 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $15.07 | $15.42 | $14.29 | $14.56 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $14.60 | $15.00 | $14.49 | $14.67 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $14.70 | $14.71 | $13.03 | $13.05 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $13.13 | $13.26 | $12.60 | $12.69 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $12.82 | $12.95 | $12.43 | $12.65 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $12.64 | $12.71 | $11.91 | $12.26 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $12.15 | $12.31 | $11.24 | $11.76 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $11.80 | $11.84 | $11.09 | $11.25 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $11.17 | $11.30 | $10.83 | $11.17 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $11.23 | $11.75 | $11.08 | $11.55 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $11.37 | $11.65 | $11.12 | $11.22 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $11.23 | $11.52 | $10.97 | $11.03 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $11.15 | $11.23 | $10.47 | $10.50 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $10.53 | $10.63 | $10.35 | $10.61 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $10.60 | $10.80 | $10.40 | $10.67 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $10.60 | $11.25 | $10.60 | $10.70 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $10.68 | $10.87 | $10.41 | $10.72 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $10.56 | $10.67 | $10.30 | $10.41 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $10.41 | $10.44 | $9.94 | $10.18 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $10.21 | $10.45 | $9.84 | $10.20 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $10.24 | $10.82 | $9.18 | $9.74 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $9.77 | $10.12 | $9.35 | $10.08 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $10.03 | $10.26 | $9.49 | $9.53 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $9.40 | $10.08 | $8.96 | $9.72 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $9.57 | $9.81 | $9.28 | $9.39 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $9.43 | $9.62 | $8.91 | $8.96 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $9.17 | $9.30 | $8.79 | $8.85 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $8.95 | $9.44 | $8.88 | $9.15 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $9.07 | $9.77 | $9.04 | $9.52 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $9.52 | $10.33 | $9.38 | $10.28 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $10.23 | $10.84 | $10.21 | $10.53 | 0 |
| Apr 27, 2026 – May 1, 2026 | $10.46 | $10.98 | $10.42 | $10.76 | 0 |
| May 4, 2026 – May 8, 2026 | $10.71 | $12.32 | $10.59 | $12.17 | 0 |
| May 11, 2026 – May 15, 2026 | $12.19 | $12.25 | $11.04 | $11.49 | 0 |
| May 18, 2026 – May 22, 2026 | $11.48 | $11.69 | $10.99 | $11.28 | 0 |
| May 25, 2026 – May 29, 2026 | $11.35 | $11.62 | $11.15 | $11.45 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $11.28 | $12.09 | $11.26 | $12.00 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $12.13 | $12.61 | $11.95 | $12.08 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $12.06 | $12.26 | $11.33 | $11.52 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $11.48 | $11.77 | $11.07 | $11.74 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $11.71 | $12.55 | $11.31 | $12.51 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $12.49 | $12.79 | $11.63 | $12.01 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $12.11 | $12.97 | $12.06 | $12.51 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $12.46 | $12.56 | $11.91 | $12.28 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $12.43 | $12.57 | $11.72 | $11.82 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $11.82 | $12.08 | $11.12 | $11.69 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $11.53 | $11.95 | $11.32 | $11.68 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $11.63 | $12.01 | $11.49 | $11.79 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $11.82 | $12.20 | $11.76 | $11.76 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $11.73 | $11.74 | $11.13 | $11.42 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $3.79 | -67% |
| P/E | -137.54 | |
| P/B | 0.83 | |
| P/S | 1.57 | |
| EV/EBITDA | 10.39 | |
| PEG | — | |
| P/TBV | 0.83 |
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 | $12.63 | $18.03 | |||
| 2012 | $15.06 | $21.81 | |||
| 2013 | $16.62 | $21.77 | |||
| 2014 | $17.85 | $20.73 | |||
| 2015 | $18.81 | $18.01 | |||
| 2016 | $25.62 | $22.54 | |||
| 2017 | $25.77 | $20.09 | |||
| 2018 | $27.78 | $19.16 | |||
| 2019 | $28.11 | $22.84 | |||
| 2020 | $25.20 | $15.03 | |||
| 2021 | $25.91 | $15.87 | |||
| 2022 | $10.32 | $16.38 | |||
| 2023 | $11.97 | $19.38 | |||
| 2024 | $15.88 | $15.98 | |||
| 2025 | $9.39 | $14.88 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About Douglas Emmett, Inc.
Douglas Emmett, Inc. is a fully integrated, self-administered and self-managed real estate investment trust , and one of the largest owners and operators of high-quality office and multifamily properties located in the premier coastal submarkets of Los Angeles and Honolulu. Douglas Emmett focuses on owning and acquiring a substantial share of top-tier office properties and premier multifamily communities in neighborhoods that possess significant supply constraints, high-end executive housing and key lifestyle amenities.
- CEO
- Jordan L. Kaplan
- Employees
- 778
- Beta
- 1.18
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 |
| DEI | Douglas Emmett, Inc. | $11.69 | 1.98B | $14.88 | +27% | -137.54 | 0.83 | 1.57 | 10.39 | — | 0.83 | -16.12% | 18.97% | 1.62% | -0.58% | 2.67% | -0.12% | 2.92 | 0.71 | 3.05 | 3.05 | 7.99 | -25.23% | 1.77% | 14.86% | 12.37% | 2.25 | 2.73% | 8.09% | -1113.40% | 8.12% | 35.69 | 34.96 | 6.77 | 0.16 |
| CURB | Curbline Properties Corp. | $29.62 | 3.41B | $32.27 | +9% | 68.98 | 1.44 | 15.04 | 23.66 | 23.83 | 1.55 | 74.88% | 16.74% | 21.78% | 2.07% | 1.75% | 1.77% | 0.26 | 2.52 | 5.11 | 5.02 | 1.61 | 289.47% | 51.30% | 129.64% | 4.53% | 1.88 | 7.19% | 2.81% | 194.00% | 2.81% | 96.39 | 23.69 | 16.14 | 3.19 |
| CXW | CoreCivic, Inc. | $32.27 | 3.19B | $14.78 | -54% | 16.73 | 1.39 | 0.88 | 8.78 | 22.55 | 1.40 | 23.46% | 15.79% | 5.27% | 8.04% | 10.53% | 3.77% | 0.87 | 5.61 | 1.66 | 1.51 | 3.18 | 74.19% | 12.72% | -72.74% | 2.77% | 0.53 | 2.20% | 0.00% | 0.00% | 11.75% | 8.76 | 56.65 | 1.38 | 1.70 |
| DBRG | DigitalBridge Group, Inc. | $15.94 | 2.94B | $28.17 | +77% | -99.50 | 1.28 | 5.73 | 87.94 | -17.59 | 1.69 | 87.47% | 68.72% | 30.18% | -1.33% | 15.95% | -0.78% | 0.16 | 2.36 | 61.58 | 59.16 | -1.72 | 565.70% | -22.55% | 356.33% | 9.58% | 26.30 | 12.73% | 2.44% | -243.00% | 5.75% | 8.18 | 10.24 | 5.62 | -0.44 |
| EPR | EPR Properties | $62.20 | 4.76B | $72.41 | +16% | 15.08 | 1.78 | 5.77 | 12.40 | 14.36 | 1.80 | 44.67% | 52.48% | 38.27% | 11.82% | 6.95% | 4.86% | 1.35 | 2.83 | 1.53 | 1.53 | 5.25 | 105.00% | 12.07% | 7.08% | 10.16% | 0.66 | 7.83% | 7.01% | 105.70% | 7.46% | 19.07 | 17.07 | 10.01 | 0.82 |
| ESRT | Empire State Realty Trust… | $4.84 | 829.87M | $19.71 | +307% | 18.22 | 0.82 | 1.13 | 8.39 | — | 3.30 | 1.79% | 17.66% | 6.20% | 4.55% | 4.06% | 1.06% | 2.30 | 1.31 | 3.15 | 7.41 | 6.08 | -35.71% | 0.67% | -80.62% | 5.83% | 4.16 | 1.56% | 3.22% | 58.70% | 4.16% | 23.15 | 62.12 | 4.09 | 0.49 |
| IVT | InvenTrust Properties Cor… | $33.23 | 2.59B | $18.28 | -45% | 21.43 | 1.33 | 7.98 | 11.56 | 3.31 | 1.49 | -14.10% | 17.18% | 37.24% | 6.27% | 2.06% | 4.11% | 0.46 | 1.49 | 1.17 | 1.17 | 2.86 | 647.37% | 9.20% | 10.06% | 4.64% | 2.33 | 4.45% | 3.05% | 65.40% | 3.05% | 61.73 | 28.62 | 10.61 | -0.37 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($3.79 ÷ $11.42) − 1 = -66.81% (IC, example).