US · ELS
Equity LifeStyle Properties, Inc.
Programmatic access: InvestorsCraft Valuation API · catalog
Price · as of 2026-09-04
$62.42
Market cap 12.65B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 25, 2006 – Sep 29, 2006 | $6.97 | $7.22 | $6.92 | $7.10 | 0 |
| Oct 2, 2006 – Oct 6, 2006 | $7.07 | $7.31 | $6.97 | $7.24 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $7.23 | $7.48 | $7.15 | $7.42 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $7.41 | $7.56 | $7.35 | $7.46 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $7.45 | $7.65 | $7.42 | $7.49 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $7.46 | $7.76 | $7.43 | $7.47 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $7.48 | $7.69 | $7.44 | $7.67 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $7.66 | $7.94 | $7.65 | $7.78 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $7.76 | $8.17 | $7.76 | $8.13 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $8.09 | $8.16 | $7.89 | $8.03 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $8.05 | $8.31 | $8.05 | $8.16 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $8.17 | $8.69 | $8.12 | $8.49 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $8.48 | $8.53 | $8.10 | $8.17 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $8.16 | $8.65 | $8.15 | $8.47 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $8.50 | $8.70 | $8.33 | $8.33 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $8.31 | $8.69 | $8.24 | $8.66 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $8.70 | $8.87 | $8.58 | $8.82 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $8.81 | $8.81 | $8.54 | $8.67 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $8.67 | $8.76 | $8.48 | $8.64 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $8.63 | $9.28 | $8.53 | $9.28 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $9.20 | $9.23 | $8.83 | $9.08 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $9.06 | $9.23 | $9.00 | $9.07 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $9.09 | $9.11 | $7.69 | $8.64 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $8.64 | $8.64 | $8.14 | $8.29 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $8.26 | $8.38 | $7.93 | $8.06 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $8.10 | $8.47 | $8.10 | $8.34 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $8.40 | $8.43 | $8.14 | $8.43 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $8.43 | $8.77 | $8.40 | $8.72 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $8.72 | $8.80 | $8.43 | $8.58 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $8.61 | $8.95 | $8.50 | $8.70 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $8.66 | $8.81 | $8.60 | $8.65 | 0 |
| Apr 30, 2007 – May 4, 2007 | $8.65 | $8.74 | $8.32 | $8.41 | 0 |
| May 7, 2007 – May 11, 2007 | $8.40 | $8.63 | $8.30 | $8.49 | 0 |
| May 14, 2007 – May 18, 2007 | $8.48 | $8.51 | $7.99 | $8.05 | 0 |
| May 21, 2007 – May 25, 2007 | $8.04 | $8.41 | $8.01 | $8.14 | 0 |
| May 28, 2007 – Jun 1, 2007 | $8.20 | $8.61 | $8.20 | $8.48 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $8.44 | $8.55 | $8.08 | $8.23 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $8.19 | $8.26 | $7.94 | $8.21 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $8.27 | $8.27 | $7.81 | $7.94 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $7.92 | $8.23 | $7.74 | $8.17 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $8.22 | $8.48 | $8.18 | $8.36 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $8.36 | $8.40 | $7.93 | $8.14 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $8.18 | $8.23 | $7.59 | $7.67 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $7.68 | $7.70 | $7.11 | $7.12 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $7.12 | $7.36 | $6.90 | $6.98 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $6.84 | $8.04 | $6.84 | $7.57 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $7.57 | $7.94 | $7.15 | $7.70 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $7.71 | $7.98 | $7.43 | $7.57 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $7.53 | $7.67 | $7.16 | $7.62 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $7.60 | $7.85 | $7.43 | $7.47 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $7.54 | $8.00 | $7.38 | $7.87 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $7.86 | $8.24 | $7.67 | $8.10 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $8.18 | $8.34 | $8.04 | $8.13 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $8.13 | $8.73 | $8.06 | $8.68 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $8.63 | $8.68 | $8.43 | $8.43 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $8.47 | $8.50 | $7.57 | $7.57 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $7.48 | $7.97 | $7.48 | $7.83 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $7.88 | $7.92 | $7.23 | $7.28 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $7.21 | $7.48 | $7.10 | $7.42 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $7.37 | $7.56 | $7.13 | $7.23 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $7.17 | $7.35 | $6.84 | $7.33 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $7.33 | $7.44 | $6.90 | $7.28 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $7.25 | $7.70 | $7.05 | $7.63 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $7.65 | $7.84 | $7.10 | $7.11 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $7.03 | $7.33 | $6.92 | $7.26 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $7.30 | $7.58 | $7.08 | $7.12 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $7.07 | $7.23 | $6.56 | $6.71 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $6.71 | $6.86 | $6.26 | $6.69 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $6.75 | $6.80 | $6.37 | $6.45 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $6.32 | $7.35 | $6.27 | $6.92 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $6.94 | $7.26 | $6.67 | $7.26 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $7.25 | $7.42 | $7.06 | $7.32 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $7.30 | $7.59 | $7.09 | $7.35 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $7.41 | $7.64 | $7.12 | $7.36 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $7.35 | $7.81 | $7.14 | $7.19 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $7.19 | $7.31 | $6.78 | $7.01 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $7.05 | $7.39 | $6.89 | $7.22 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $7.07 | $8.01 | $7.01 | $7.94 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $8.07 | $8.23 | $7.78 | $7.81 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $7.85 | $8.50 | $7.81 | $8.34 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $8.40 | $8.40 | $7.78 | $7.83 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $7.91 | $8.24 | $7.76 | $7.98 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $7.94 | $8.14 | $7.72 | $7.98 | 0 |
| Apr 28, 2008 – May 2, 2008 | $7.98 | $8.14 | $7.79 | $7.96 | 0 |
| May 5, 2008 – May 9, 2008 | $7.92 | $8.03 | $7.54 | $7.79 | 0 |
| May 12, 2008 – May 16, 2008 | $7.77 | $8.10 | $7.77 | $8.01 | 0 |
| May 19, 2008 – May 23, 2008 | $8.03 | $8.04 | $7.77 | $7.94 | 0 |
| May 26, 2008 – May 30, 2008 | $7.89 | $7.99 | $7.80 | $7.86 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $7.88 | $8.06 | $7.61 | $7.66 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $7.70 | $7.77 | $7.39 | $7.62 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $7.61 | $7.78 | $7.38 | $7.46 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $7.53 | $7.56 | $7.02 | $7.06 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $7.05 | $7.09 | $6.78 | $6.94 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $6.98 | $7.24 | $6.48 | $6.87 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $7.02 | $7.21 | $6.49 | $7.06 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $7.06 | $7.94 | $6.96 | $7.48 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $7.43 | $7.87 | $7.29 | $7.65 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $7.61 | $7.82 | $7.46 | $7.80 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $7.78 | $8.21 | $7.67 | $7.96 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $7.99 | $8.03 | $7.51 | $7.86 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $7.80 | $7.95 | $7.46 | $7.89 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $8.02 | $8.23 | $7.73 | $7.93 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $8.18 | $8.22 | $7.73 | $7.87 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $7.59 | $8.90 | $7.38 | $8.62 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $8.54 | $8.62 | $7.98 | $8.60 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $8.39 | $8.61 | $7.15 | $7.18 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $6.94 | $7.13 | $5.62 | $6.88 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $6.94 | $7.20 | $5.50 | $6.09 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $6.14 | $6.41 | $5.53 | $5.73 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $5.67 | $6.70 | $5.51 | $6.70 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $6.64 | $6.73 | $5.91 | $6.36 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $6.37 | $6.57 | $5.32 | $5.33 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $5.27 | $5.37 | $3.61 | $4.29 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $4.29 | $5.54 | $4.15 | $5.52 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $5.47 | $5.61 | $4.31 | $5.61 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $5.88 | $6.32 | $5.11 | $5.74 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $5.62 | $6.69 | $5.30 | $6.22 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $6.21 | $6.21 | $5.62 | $5.80 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $5.77 | $6.20 | $5.40 | $5.94 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $5.91 | $6.27 | $5.77 | $5.94 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $5.92 | $6.03 | $5.35 | $6.01 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $5.78 | $6.07 | $4.97 | $5.65 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $5.64 | $6.59 | $5.53 | $6.05 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $5.93 | $6.41 | $5.63 | $6.37 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $6.34 | $6.46 | $5.53 | $5.68 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $5.37 | $5.60 | $4.88 | $5.37 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $5.38 | $5.72 | $5.04 | $5.34 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $5.21 | $5.31 | $4.55 | $4.90 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $4.74 | $6.21 | $4.74 | $5.97 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $6.03 | $6.40 | $5.58 | $5.91 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $6.17 | $6.81 | $5.75 | $6.15 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $5.87 | $6.83 | $5.77 | $6.78 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $6.67 | $7.44 | $6.56 | $7.39 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $7.25 | $7.48 | $6.45 | $6.90 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $6.57 | $6.82 | $5.95 | $6.68 | 0 |
| Apr 27, 2009 – May 1, 2009 | $6.48 | $6.80 | $5.97 | $6.02 | 0 |
| May 4, 2009 – May 8, 2009 | $6.13 | $6.40 | $5.73 | $6.17 | 0 |
| May 11, 2009 – May 15, 2009 | $5.98 | $6.29 | $5.86 | $6.10 | 0 |
| May 18, 2009 – May 22, 2009 | $6.15 | $6.44 | $5.89 | $5.90 | 0 |
| May 25, 2009 – May 29, 2009 | $5.81 | $6.34 | $5.81 | $6.33 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $6.39 | $6.88 | $6.33 | $6.63 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $6.55 | $6.61 | $6.22 | $6.59 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $6.54 | $6.54 | $6.06 | $6.11 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $6.09 | $6.11 | $5.38 | $5.97 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $5.97 | $6.13 | $5.79 | $5.79 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $5.79 | $6.01 | $5.54 | $5.70 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $5.73 | $6.35 | $5.58 | $6.22 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $6.29 | $6.70 | $6.21 | $6.65 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $6.65 | $6.89 | $6.55 | $6.78 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $6.86 | $7.45 | $6.69 | $7.28 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $7.22 | $7.28 | $6.79 | $6.93 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $6.72 | $6.80 | $6.29 | $6.68 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $6.71 | $6.92 | $6.61 | $6.72 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $6.63 | $6.68 | $6.13 | $6.47 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $6.54 | $6.99 | $6.47 | $6.91 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $6.78 | $7.65 | $6.78 | $7.45 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $7.37 | $7.76 | $6.90 | $7.01 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $7.04 | $7.30 | $6.60 | $6.80 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $6.98 | $7.50 | $6.96 | $7.49 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $7.46 | $7.58 | $7.17 | $7.27 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $7.36 | $7.68 | $7.22 | $7.53 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $7.52 | $7.75 | $7.40 | $7.59 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $7.58 | $7.80 | $7.37 | $7.51 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $7.61 | $7.83 | $7.45 | $7.80 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $7.78 | $8.17 | $7.77 | $7.82 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $7.96 | $8.05 | $7.50 | $7.57 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $7.55 | $8.37 | $7.50 | $8.32 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $8.32 | $8.33 | $8.00 | $8.19 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $8.30 | $8.34 | $7.93 | $8.05 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $8.08 | $8.17 | $8.03 | $8.14 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $8.18 | $8.41 | $8.14 | $8.31 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $8.40 | $8.43 | $8.10 | $8.15 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $8.18 | $8.21 | $7.91 | $8.17 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $8.21 | $8.32 | $7.62 | $7.70 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $7.75 | $8.10 | $7.57 | $7.95 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $7.98 | $8.17 | $7.71 | $7.91 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $7.91 | $7.94 | $7.59 | $7.79 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $7.87 | $8.18 | $7.80 | $8.06 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $8.11 | $8.28 | $7.96 | $8.19 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $8.27 | $8.46 | $8.17 | $8.42 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $8.44 | $8.58 | $8.37 | $8.56 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $8.56 | $9.04 | $8.47 | $8.83 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $8.78 | $9.06 | $8.78 | $8.90 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $8.90 | $9.06 | $8.85 | $9.05 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $9.05 | $9.52 | $9.01 | $9.39 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $9.43 | $9.68 | $9.21 | $9.22 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $9.16 | $9.44 | $9.01 | $9.27 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $9.26 | $9.58 | $9.14 | $9.18 | 0 |
| May 3, 2010 – May 7, 2010 | $9.23 | $9.41 | $8.29 | $8.46 | 0 |
| May 10, 2010 – May 14, 2010 | $8.79 | $9.43 | $8.72 | $8.89 | 0 |
| May 17, 2010 – May 21, 2010 | $8.92 | $9.06 | $7.94 | $8.24 | 0 |
| May 24, 2010 – May 28, 2010 | $8.22 | $8.65 | $7.71 | $8.57 | 0 |
| May 31, 2010 – Jun 4, 2010 | $8.49 | $8.57 | $7.91 | $8.00 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $8.06 | $8.47 | $7.80 | $8.44 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $8.53 | $8.78 | $8.44 | $8.69 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $8.83 | $8.85 | $8.17 | $8.41 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $8.43 | $8.49 | $7.80 | $7.98 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $8.11 | $8.34 | $7.75 | $8.31 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $8.30 | $8.58 | $7.98 | $8.04 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $8.09 | $8.73 | $7.95 | $8.72 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $8.74 | $9.02 | $8.67 | $8.81 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $8.95 | $9.21 | $8.79 | $9.05 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $9.15 | $9.16 | $8.58 | $8.64 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $8.56 | $8.95 | $8.45 | $8.51 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $8.54 | $8.72 | $8.24 | $8.71 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $8.68 | $9.14 | $8.52 | $9.02 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $8.94 | $9.09 | $8.85 | $8.97 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $9.02 | $9.18 | $8.91 | $9.02 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $9.04 | $9.36 | $8.88 | $9.18 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $9.17 | $9.23 | $8.92 | $9.17 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $9.15 | $9.37 | $9.05 | $9.32 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $9.31 | $9.47 | $9.18 | $9.25 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $9.29 | $9.93 | $9.28 | $9.68 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $9.74 | $9.77 | $9.37 | $9.52 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $9.55 | $9.96 | $9.44 | $9.95 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $9.92 | $9.96 | $9.58 | $9.64 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $9.70 | $9.74 | $9.05 | $9.20 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $9.19 | $9.23 | $9.02 | $9.15 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $9.05 | $9.28 | $8.93 | $9.18 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $9.15 | $9.24 | $8.88 | $8.96 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $9.02 | $9.17 | $8.90 | $9.14 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $9.15 | $9.40 | $9.15 | $9.28 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $9.23 | $9.49 | $9.21 | $9.41 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $9.49 | $9.62 | $9.26 | $9.32 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $9.30 | $9.37 | $9.20 | $9.29 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $9.28 | $9.39 | $9.15 | $9.26 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $9.29 | $9.66 | $9.15 | $9.45 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $9.48 | $9.75 | $9.45 | $9.53 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $9.54 | $9.75 | $9.52 | $9.75 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $9.74 | $9.82 | $9.61 | $9.65 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $9.57 | $9.68 | $9.34 | $9.58 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $9.62 | $9.79 | $9.45 | $9.68 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $9.69 | $9.78 | $9.48 | $9.61 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $9.53 | $9.60 | $9.28 | $9.51 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $9.60 | $9.67 | $9.39 | $9.45 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $9.47 | $9.89 | $9.36 | $9.87 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $9.88 | $9.95 | $9.61 | $9.66 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $9.68 | $9.75 | $9.47 | $9.72 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $9.62 | $9.92 | $9.50 | $9.86 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $9.86 | $10.28 | $9.82 | $10.14 | 0 |
| May 2, 2011 – May 6, 2011 | $10.17 | $10.18 | $9.86 | $9.91 | 0 |
| May 9, 2011 – May 13, 2011 | $9.90 | $10.18 | $9.84 | $9.94 | 0 |
| May 16, 2011 – May 20, 2011 | $9.90 | $10.07 | $9.86 | $9.89 | 0 |
| May 23, 2011 – May 27, 2011 | $9.77 | $9.87 | $9.71 | $9.86 | 0 |
| May 30, 2011 – Jun 3, 2011 | $9.95 | $10.73 | $9.75 | $10.57 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $10.56 | $10.64 | $10.32 | $10.51 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $10.53 | $10.89 | $10.32 | $10.83 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $10.82 | $11.07 | $10.60 | $10.68 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $10.69 | $10.91 | $10.58 | $10.88 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $10.91 | $11.40 | $10.82 | $11.35 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $11.25 | $11.54 | $11.06 | $11.22 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $11.20 | $11.67 | $11.04 | $11.60 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $11.53 | $11.60 | $10.86 | $11.11 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $11.17 | $11.17 | $10.25 | $10.40 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $10.33 | $10.80 | $9.59 | $10.62 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $10.67 | $11.16 | $10.29 | $10.51 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $10.70 | $11.25 | $10.41 | $11.08 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $11.23 | $11.92 | $11.18 | $11.57 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $11.27 | $12.10 | $11.21 | $11.69 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $11.55 | $12.34 | $11.53 | $12.29 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $12.10 | $12.50 | $10.93 | $11.30 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $11.35 | $11.42 | $10.64 | $10.75 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $10.71 | $10.92 | $10.00 | $10.49 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $10.66 | $11.12 | $10.66 | $11.01 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $10.96 | $10.99 | $10.28 | $10.83 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $10.83 | $11.40 | $10.78 | $11.20 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $11.09 | $11.50 | $10.98 | $11.40 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $11.36 | $11.54 | $10.73 | $10.95 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $10.90 | $10.93 | $10.55 | $10.60 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $10.46 | $10.53 | $10.07 | $10.18 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $10.45 | $10.92 | $10.17 | $10.78 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $10.90 | $11.01 | $10.59 | $10.96 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $10.83 | $11.26 | $10.50 | $11.14 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $11.20 | $11.47 | $10.96 | $11.34 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $11.32 | $11.58 | $11.28 | $11.50 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $11.73 | $11.83 | $11.44 | $11.56 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $11.58 | $11.67 | $11.32 | $11.53 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $11.64 | $11.65 | $11.37 | $11.49 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $11.48 | $12.15 | $11.45 | $12.14 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $12.05 | $12.37 | $11.86 | $11.92 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $11.90 | $11.98 | $11.37 | $11.54 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $11.65 | $11.94 | $11.62 | $11.78 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $11.77 | $11.77 | $11.45 | $11.66 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $11.54 | $11.70 | $11.43 | $11.51 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $11.49 | $11.84 | $11.49 | $11.61 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $11.63 | $11.89 | $11.61 | $11.86 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $11.84 | $11.97 | $11.55 | $11.73 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $11.81 | $12.11 | $11.68 | $12.10 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $12.11 | $12.21 | $11.96 | $12.00 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $11.84 | $11.93 | $11.44 | $11.63 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $11.71 | $11.89 | $11.46 | $11.65 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $11.54 | $12.21 | $11.49 | $12.17 | 0 |
| Apr 30, 2012 – May 4, 2012 | $12.16 | $12.32 | $12.05 | $12.11 | 0 |
| May 7, 2012 – May 11, 2012 | $12.05 | $12.28 | $11.91 | $12.01 | 0 |
| May 14, 2012 – May 18, 2012 | $11.89 | $12.04 | $11.29 | $11.34 | 0 |
| May 21, 2012 – May 25, 2012 | $11.39 | $11.70 | $11.32 | $11.54 | 0 |
| May 28, 2012 – Jun 1, 2012 | $11.59 | $11.67 | $11.10 | $11.22 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $11.25 | $12.00 | $11.19 | $11.87 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $11.94 | $12.02 | $11.58 | $11.94 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $11.87 | $12.13 | $11.47 | $11.47 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $11.44 | $12.05 | $11.41 | $12.05 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $12.05 | $12.36 | $12.02 | $12.15 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $12.16 | $12.25 | $11.86 | $12.25 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $12.22 | $12.80 | $12.21 | $12.63 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $12.54 | $12.76 | $12.48 | $12.65 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $12.64 | $12.75 | $12.40 | $12.49 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $12.54 | $12.55 | $12.08 | $12.15 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $12.13 | $12.20 | $11.98 | $12.03 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $12.05 | $12.10 | $11.83 | $11.92 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $12.00 | $12.10 | $11.89 | $12.01 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $11.99 | $12.12 | $11.94 | $12.01 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $12.00 | $12.24 | $11.91 | $12.17 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $12.17 | $12.31 | $12.06 | $12.07 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $12.01 | $12.23 | $11.94 | $11.98 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $12.03 | $12.22 | $11.96 | $12.00 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $11.96 | $11.96 | $11.56 | $11.59 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $11.58 | $11.90 | $11.55 | $11.89 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $11.81 | $12.00 | $11.66 | $11.72 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $11.80 | $12.11 | $11.69 | $12.05 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $12.02 | $12.06 | $11.68 | $11.72 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $11.72 | $11.78 | $11.10 | $11.27 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $11.34 | $11.50 | $11.16 | $11.34 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $11.32 | $11.62 | $11.22 | $11.54 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $11.58 | $11.81 | $11.49 | $11.80 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $11.76 | $11.89 | $11.53 | $11.66 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $11.65 | $12.38 | $11.65 | $11.87 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $11.82 | $11.92 | $11.75 | $11.77 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $11.73 | $12.25 | $11.70 | $12.22 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $12.23 | $12.55 | $12.18 | $12.54 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $12.52 | $12.74 | $12.50 | $12.68 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $12.67 | $12.82 | $12.65 | $12.68 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $12.72 | $12.99 | $12.61 | $12.75 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $12.68 | $13.01 | $12.64 | $13.01 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $13.00 | $13.22 | $13.00 | $13.08 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $13.11 | $13.39 | $13.07 | $13.35 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $13.40 | $13.40 | $12.97 | $13.20 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $13.13 | $13.31 | $13.03 | $13.06 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $13.04 | $13.34 | $12.92 | $13.26 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $13.19 | $13.35 | $13.15 | $13.21 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $13.24 | $13.69 | $13.17 | $13.68 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $13.67 | $14.20 | $13.60 | $14.18 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $14.18 | $14.40 | $13.99 | $14.28 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $14.22 | $14.45 | $14.12 | $14.32 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $14.37 | $14.42 | $14.07 | $14.19 | 0 |
| Apr 29, 2013 – May 3, 2013 | $14.21 | $14.78 | $14.17 | $14.70 | 0 |
| May 6, 2013 – May 10, 2013 | $14.68 | $14.97 | $14.68 | $14.87 | 0 |
| May 13, 2013 – May 17, 2013 | $14.91 | $15.09 | $14.79 | $15.08 | 0 |
| May 20, 2013 – May 24, 2013 | $15.06 | $15.27 | $14.22 | $14.43 | 0 |
| May 27, 2013 – May 31, 2013 | $14.54 | $14.58 | $13.73 | $13.74 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $13.84 | $14.16 | $13.63 | $14.13 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $14.13 | $14.30 | $13.77 | $14.06 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $14.13 | $14.28 | $13.24 | $13.34 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $13.18 | $14.17 | $13.03 | $14.09 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $14.22 | $14.72 | $14.02 | $14.56 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $14.57 | $14.97 | $14.42 | $14.73 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $14.65 | $14.89 | $14.56 | $14.64 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $14.65 | $14.83 | $14.01 | $14.10 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $14.09 | $14.14 | $13.46 | $13.47 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $13.43 | $13.53 | $13.08 | $13.44 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $13.36 | $13.47 | $12.45 | $12.51 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $12.47 | $13.01 | $12.24 | $12.92 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $12.93 | $13.00 | $12.42 | $12.46 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $12.47 | $12.65 | $12.13 | $12.53 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $12.55 | $12.90 | $12.34 | $12.40 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $12.55 | $13.02 | $12.51 | $12.76 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $12.75 | $12.78 | $12.45 | $12.51 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $12.43 | $12.59 | $12.08 | $12.21 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $12.17 | $12.92 | $12.05 | $12.83 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $12.78 | $13.38 | $12.64 | $13.23 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $13.36 | $13.97 | $13.10 | $13.96 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $13.94 | $13.98 | $13.56 | $13.77 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $13.78 | $13.92 | $13.02 | $13.15 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $13.11 | $13.35 | $12.85 | $13.29 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $13.30 | $13.33 | $12.82 | $12.94 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $12.96 | $13.07 | $12.75 | $12.82 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $12.85 | $13.22 | $12.68 | $13.04 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $13.04 | $13.26 | $12.77 | $12.88 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $12.90 | $13.24 | $12.66 | $12.93 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $12.93 | $13.24 | $12.79 | $13.06 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $13.07 | $13.45 | $13.00 | $13.43 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $13.51 | $13.65 | $13.22 | $13.43 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $13.40 | $13.57 | $13.30 | $13.33 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $13.42 | $13.73 | $13.37 | $13.49 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $13.44 | $14.37 | $13.34 | $14.30 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $14.33 | $14.58 | $14.13 | $14.29 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $14.31 | $14.66 | $14.23 | $14.56 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $14.54 | $14.70 | $14.33 | $14.51 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $14.55 | $14.69 | $14.44 | $14.64 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $14.62 | $14.99 | $14.59 | $14.79 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $14.76 | $15.14 | $14.58 | $14.98 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $15.04 | $15.13 | $14.64 | $14.87 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $14.93 | $14.94 | $14.06 | $14.79 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $14.80 | $15.10 | $14.67 | $15.08 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $15.04 | $15.18 | $14.75 | $14.83 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $14.88 | $15.20 | $14.82 | $14.97 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $14.97 | $15.28 | $14.86 | $15.15 | 0 |
| Apr 28, 2014 – May 2, 2014 | $15.19 | $15.62 | $15.17 | $15.58 | 0 |
| May 5, 2014 – May 9, 2014 | $15.49 | $15.93 | $15.42 | $15.81 | 0 |
| May 12, 2014 – May 16, 2014 | $15.79 | $15.88 | $15.49 | $15.78 | 0 |
| May 19, 2014 – May 23, 2014 | $15.77 | $15.87 | $15.52 | $15.67 | 0 |
| May 26, 2014 – May 30, 2014 | $15.71 | $16.08 | $15.57 | $16.04 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $16.05 | $16.29 | $16.00 | $16.16 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $16.14 | $16.30 | $15.62 | $16.27 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $16.32 | $16.49 | $15.86 | $16.48 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $16.43 | $16.57 | $16.17 | $16.35 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $16.42 | $16.43 | $16.08 | $16.17 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $16.15 | $16.51 | $16.09 | $16.50 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $16.50 | $16.66 | $16.41 | $16.61 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $16.61 | $16.69 | $16.32 | $16.53 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $16.52 | $16.67 | $16.24 | $16.24 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $16.30 | $16.42 | $16.09 | $16.28 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $16.33 | $16.62 | $16.27 | $16.52 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $16.62 | $16.83 | $16.51 | $16.63 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $16.71 | $16.94 | $16.57 | $16.88 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $16.89 | $17.09 | $16.77 | $17.05 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $17.03 | $17.09 | $15.99 | $16.13 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $16.09 | $16.23 | $15.65 | $15.71 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $15.72 | $15.92 | $15.43 | $15.83 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $15.79 | $16.01 | $15.67 | $15.90 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $15.97 | $16.48 | $15.88 | $16.20 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $16.25 | $16.68 | $16.15 | $16.61 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $16.59 | $17.75 | $16.54 | $17.56 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $17.61 | $18.27 | $17.48 | $18.27 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $18.30 | $18.73 | $18.12 | $18.13 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $18.14 | $18.48 | $17.82 | $17.82 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $17.85 | $18.04 | $17.53 | $17.88 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $17.94 | $18.60 | $17.87 | $18.47 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $18.48 | $18.71 | $18.21 | $18.59 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $18.61 | $19.00 | $18.52 | $18.52 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $18.59 | $18.91 | $18.08 | $18.75 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $18.85 | $19.47 | $18.78 | $19.43 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $19.38 | $19.71 | $19.23 | $19.61 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $19.57 | $20.70 | $19.48 | $20.51 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $20.54 | $21.19 | $20.49 | $21.08 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $21.17 | $21.19 | $20.55 | $20.90 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $20.92 | $21.32 | $20.49 | $20.50 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $20.50 | $21.06 | $19.97 | $20.30 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $20.37 | $20.42 | $19.70 | $20.12 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $20.14 | $20.57 | $19.99 | $20.36 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $20.42 | $20.66 | $19.85 | $20.18 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $20.23 | $20.67 | $19.47 | $19.53 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $19.71 | $20.52 | $19.57 | $20.45 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $20.46 | $21.71 | $20.42 | $21.58 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $21.59 | $21.77 | $20.55 | $20.78 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $20.86 | $21.03 | $20.45 | $20.79 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $20.82 | $21.01 | $19.89 | $19.94 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $19.95 | $20.11 | $19.67 | $19.75 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $19.81 | $20.92 | $19.74 | $20.79 | 0 |
| Apr 27, 2015 – May 1, 2015 | $20.90 | $21.00 | $19.78 | $20.07 | 0 |
| May 4, 2015 – May 8, 2015 | $20.14 | $20.72 | $19.53 | $20.39 | 0 |
| May 11, 2015 – May 15, 2015 | $20.37 | $20.61 | $19.78 | $20.53 | 0 |
| May 18, 2015 – May 22, 2015 | $20.43 | $20.68 | $20.08 | $20.38 | 0 |
| May 25, 2015 – May 29, 2015 | $20.31 | $20.86 | $20.22 | $20.66 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $20.67 | $20.90 | $19.63 | $19.87 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $19.87 | $20.22 | $19.57 | $19.99 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $19.98 | $20.91 | $19.87 | $20.83 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $20.81 | $20.89 | $19.87 | $20.15 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $20.09 | $20.86 | $19.89 | $20.69 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $20.59 | $21.48 | $20.58 | $21.31 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $21.49 | $21.69 | $21.09 | $21.49 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $21.44 | $21.96 | $21.41 | $21.59 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $21.59 | $22.17 | $21.40 | $21.97 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $22.02 | $22.34 | $21.52 | $22.01 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $22.11 | $22.36 | $21.72 | $22.35 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $22.32 | $22.62 | $21.91 | $21.95 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $21.26 | $21.96 | $20.69 | $21.62 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $21.68 | $21.77 | $20.52 | $20.76 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $21.02 | $21.32 | $20.42 | $21.32 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $21.41 | $22.19 | $21.05 | $21.89 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $21.99 | $22.26 | $21.78 | $22.06 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $21.93 | $22.76 | $21.61 | $22.75 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $22.86 | $23.15 | $22.60 | $23.03 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $23.06 | $23.64 | $22.99 | $23.53 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $23.50 | $24.02 | $23.23 | $23.49 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $23.57 | $23.98 | $23.10 | $23.10 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $23.11 | $23.37 | $22.21 | $22.40 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $22.45 | $22.84 | $22.05 | $22.45 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $22.43 | $24.10 | $22.32 | $23.50 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $23.55 | $23.88 | $23.22 | $23.86 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $23.89 | $24.33 | $23.51 | $24.04 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $23.99 | $24.11 | $23.45 | $23.77 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $23.64 | $25.19 | $23.64 | $24.94 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $24.94 | $25.41 | $24.86 | $25.22 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $25.14 | $25.71 | $25.10 | $25.62 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $25.50 | $25.74 | $24.89 | $24.94 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $24.99 | $25.57 | $24.45 | $24.93 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $25.12 | $25.79 | $24.63 | $25.75 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $25.73 | $26.18 | $23.91 | $25.33 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $25.24 | $26.23 | $24.98 | $25.44 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $25.28 | $25.78 | $24.34 | $25.38 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $25.55 | $26.52 | $25.39 | $26.45 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $26.59 | $27.60 | $26.36 | $27.07 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $27.11 | $27.74 | $26.88 | $27.22 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $27.19 | $27.93 | $27.02 | $27.87 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $27.77 | $28.42 | $27.49 | $27.69 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $27.64 | $27.85 | $26.99 | $27.26 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $27.29 | $28.17 | $27.16 | $28.10 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $28.12 | $28.29 | $27.31 | $27.51 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $27.58 | $27.65 | $26.59 | $27.28 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $27.39 | $28.25 | $26.41 | $26.74 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $26.69 | $27.53 | $26.44 | $26.47 | 0 |
| May 2, 2016 – May 6, 2016 | $26.68 | $28.44 | $26.68 | $28.42 | 0 |
| May 9, 2016 – May 13, 2016 | $28.54 | $29.42 | $28.10 | $28.38 | 0 |
| May 16, 2016 – May 20, 2016 | $28.40 | $28.66 | $27.67 | $27.98 | 0 |
| May 23, 2016 – May 27, 2016 | $28.07 | $28.46 | $27.86 | $28.36 | 0 |
| May 30, 2016 – Jun 3, 2016 | $28.37 | $28.79 | $28.02 | $28.54 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $28.70 | $28.70 | $27.66 | $28.13 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $28.24 | $28.62 | $27.93 | $28.40 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $28.51 | $29.35 | $28.15 | $29.20 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $29.21 | $31.52 | $29.06 | $30.98 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $31.00 | $31.47 | $30.89 | $31.22 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $31.32 | $31.44 | $30.91 | $31.27 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $31.30 | $31.70 | $31.05 | $31.43 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $31.52 | $32.23 | $31.03 | $31.97 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $31.98 | $32.35 | $30.92 | $31.23 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $31.23 | $31.78 | $30.71 | $31.10 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $31.18 | $31.31 | $29.68 | $30.32 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $30.38 | $30.67 | $30.01 | $30.17 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $30.23 | $30.97 | $29.59 | $30.66 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $30.67 | $31.09 | $29.75 | $30.04 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $30.00 | $30.48 | $29.57 | $29.65 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $29.76 | $31.15 | $29.57 | $31.09 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $31.01 | $31.25 | $30.15 | $30.17 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $30.20 | $30.23 | $27.51 | $27.95 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $27.98 | $29.48 | $27.61 | $29.06 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $29.06 | $29.40 | $28.79 | $29.21 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $29.37 | $29.53 | $28.27 | $28.99 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $29.13 | $29.65 | $27.93 | $28.17 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $28.39 | $28.69 | $26.48 | $26.49 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $26.43 | $27.30 | $25.75 | $26.35 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $26.80 | $27.08 | $26.27 | $27.02 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $26.97 | $27.78 | $26.43 | $27.35 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $27.38 | $28.11 | $26.87 | $27.47 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $27.33 | $28.02 | $26.99 | $27.74 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $27.93 | $28.17 | $27.29 | $27.73 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $27.59 | $28.52 | $27.37 | $28.35 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $28.34 | $29.06 | $27.93 | $29.04 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $29.14 | $29.14 | $27.93 | $28.55 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $28.65 | $28.95 | $28.39 | $28.93 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $29.07 | $29.82 | $28.89 | $29.11 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $29.04 | $29.54 | $28.42 | $29.06 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $29.05 | $29.79 | $28.77 | $29.75 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $29.81 | $30.18 | $29.37 | $30.09 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $29.97 | $31.24 | $29.94 | $31.23 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $31.23 | $31.43 | $30.76 | $31.26 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $31.14 | $31.34 | $29.73 | $29.88 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $29.88 | $30.78 | $29.76 | $30.51 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $30.49 | $31.26 | $30.14 | $30.76 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $30.74 | $30.93 | $30.05 | $30.50 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $30.61 | $31.57 | $30.44 | $31.48 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $31.47 | $31.76 | $31.20 | $31.40 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $31.45 | $32.49 | $31.43 | $32.25 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $32.32 | $32.41 | $31.48 | $32.03 | 0 |
| May 1, 2017 – May 5, 2017 | $32.10 | $32.60 | $31.55 | $32.49 | 0 |
| May 8, 2017 – May 12, 2017 | $32.54 | $32.83 | $32.02 | $32.53 | 0 |
| May 15, 2017 – May 19, 2017 | $32.58 | $33.51 | $32.19 | $33.06 | 0 |
| May 22, 2017 – May 26, 2017 | $33.14 | $34.07 | $32.93 | $33.32 | 0 |
| May 29, 2017 – Jun 2, 2017 | $33.32 | $34.22 | $33.02 | $34.16 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $34.11 | $34.38 | $33.35 | $33.53 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $33.43 | $34.26 | $33.24 | $34.14 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $34.10 | $34.68 | $34.04 | $34.51 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $34.52 | $34.73 | $33.46 | $34.37 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $34.37 | $34.49 | $33.77 | $33.83 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $33.96 | $34.19 | $33.50 | $33.90 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $33.97 | $35.09 | $33.87 | $34.80 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $34.83 | $35.03 | $34.18 | $34.90 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $34.95 | $35.08 | $34.42 | $34.43 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $34.43 | $34.78 | $33.94 | $34.30 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $34.40 | $34.99 | $34.35 | $34.78 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $34.77 | $35.63 | $34.66 | $35.31 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $35.44 | $35.82 | $35.04 | $35.75 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $35.85 | $36.14 | $33.81 | $34.33 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $34.37 | $35.47 | $34.15 | $35.10 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $35.10 | $35.26 | $34.17 | $34.27 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $34.30 | $34.38 | $33.48 | $34.07 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $33.97 | $34.91 | $33.80 | $34.64 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $34.66 | $35.35 | $34.66 | $35.17 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $35.18 | $35.33 | $34.67 | $35.00 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $35.07 | $35.52 | $34.82 | $35.28 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $35.28 | $36.23 | $34.96 | $36.00 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $36.07 | $36.22 | $35.71 | $35.81 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $35.89 | $36.38 | $35.55 | $35.67 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $35.69 | $36.36 | $35.68 | $36.21 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $36.31 | $36.42 | $35.63 | $36.12 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $36.39 | $36.81 | $36.03 | $36.55 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $36.69 | $36.80 | $36.34 | $36.62 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $36.46 | $36.82 | $35.09 | $35.35 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $35.36 | $35.95 | $35.16 | $35.84 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $35.91 | $35.92 | $34.89 | $35.09 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $35.03 | $35.31 | $33.70 | $33.76 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $33.88 | $34.69 | $33.81 | $34.38 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $34.32 | $35.31 | $34.29 | $34.63 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $34.62 | $34.90 | $33.42 | $34.13 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $34.18 | $34.44 | $32.49 | $33.20 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $33.30 | $34.68 | $32.12 | $34.42 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $34.31 | $34.68 | $33.18 | $34.62 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $34.58 | $34.77 | $33.47 | $33.66 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $33.70 | $34.50 | $33.26 | $34.50 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $34.33 | $35.02 | $34.30 | $34.61 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $34.67 | $34.87 | $33.58 | $33.68 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $33.87 | $35.71 | $33.85 | $35.57 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $35.40 | $35.66 | $34.85 | $35.25 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $35.20 | $35.68 | $35.00 | $35.53 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $35.52 | $36.13 | $35.16 | $35.27 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $35.30 | $36.35 | $35.18 | $36.25 | 0 |
| Apr 30, 2018 – May 4, 2018 | $36.30 | $36.61 | $35.94 | $36.47 | 0 |
| May 7, 2018 – May 11, 2018 | $36.47 | $36.65 | $36.18 | $36.34 | 0 |
| May 14, 2018 – May 18, 2018 | $36.35 | $36.35 | $34.84 | $34.99 | 0 |
| May 21, 2018 – May 25, 2018 | $35.13 | $36.02 | $34.89 | $35.92 | 0 |
| May 28, 2018 – Jun 1, 2018 | $35.82 | $37.33 | $35.79 | $37.24 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $37.34 | $37.75 | $36.86 | $37.35 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $37.43 | $37.62 | $36.64 | $37.21 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $37.18 | $37.29 | $36.61 | $37.11 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $37.15 | $37.75 | $36.72 | $37.46 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $37.41 | $37.82 | $37.03 | $37.71 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $37.74 | $37.94 | $37.20 | $37.70 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $37.71 | $38.03 | $37.14 | $37.21 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $37.28 | $37.59 | $36.46 | $36.67 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $36.65 | $37.51 | $36.36 | $37.51 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $37.51 | $37.83 | $37.09 | $37.24 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $37.31 | $38.94 | $37.17 | $38.92 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $39.07 | $39.13 | $38.26 | $38.77 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $38.81 | $39.60 | $38.54 | $39.49 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $39.38 | $39.54 | $38.71 | $39.14 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $39.34 | $39.57 | $38.77 | $39.27 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $39.27 | $39.72 | $39.08 | $39.54 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $39.45 | $39.65 | $38.75 | $39.54 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $39.84 | $39.89 | $38.34 | $38.45 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $38.45 | $39.28 | $37.27 | $37.67 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $37.54 | $38.89 | $37.46 | $38.69 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $38.70 | $40.40 | $37.71 | $39.27 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $39.38 | $40.16 | $38.14 | $38.54 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $38.57 | $40.14 | $38.57 | $39.99 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $40.01 | $40.42 | $38.87 | $39.67 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $39.66 | $40.53 | $39.45 | $40.15 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $40.30 | $40.92 | $39.75 | $40.81 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $40.61 | $42.24 | $40.47 | $42.04 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $42.17 | $42.66 | $40.93 | $41.40 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $41.44 | $41.68 | $40.08 | $40.15 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $40.14 | $40.34 | $38.09 | $39.73 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $39.74 | $40.08 | $38.61 | $39.33 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $39.55 | $40.97 | $39.04 | $40.90 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $40.84 | $41.98 | $40.58 | $41.89 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $41.89 | $42.19 | $41.55 | $42.09 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $41.89 | $43.95 | $41.89 | $43.57 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $43.47 | $45.55 | $43.45 | $45.54 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $45.57 | $45.93 | $44.02 | $44.93 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $44.90 | $45.30 | $44.11 | $45.23 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $45.21 | $45.31 | $44.09 | $45.09 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $45.22 | $46.59 | $44.90 | $45.99 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $46.16 | $47.28 | $45.89 | $46.86 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $46.98 | $47.48 | $45.44 | $46.96 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $46.93 | $47.73 | $46.75 | $47.38 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $47.28 | $48.33 | $46.89 | $48.25 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $48.26 | $48.44 | $47.50 | $48.43 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $48.48 | $48.52 | $46.11 | $47.39 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $47.16 | $48.62 | $46.37 | $48.36 | 0 |
| Apr 29, 2019 – May 3, 2019 | $48.25 | $49.27 | $47.75 | $49.10 | 0 |
| May 6, 2019 – May 10, 2019 | $49.00 | $49.41 | $47.28 | $48.51 | 0 |
| May 13, 2019 – May 17, 2019 | $48.19 | $49.54 | $48.08 | $49.14 | 0 |
| May 20, 2019 – May 24, 2019 | $49.08 | $50.35 | $48.37 | $49.85 | 0 |
| May 27, 2019 – May 31, 2019 | $49.86 | $50.60 | $48.49 | $50.43 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $50.47 | $51.37 | $49.15 | $50.97 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $51.15 | $51.81 | $50.20 | $51.41 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $51.79 | $52.09 | $50.41 | $50.61 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $50.63 | $51.00 | $48.59 | $50.55 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $50.91 | $52.15 | $49.94 | $52.03 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $51.93 | $53.51 | $51.85 | $52.32 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $52.52 | $52.76 | $51.10 | $51.16 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $51.33 | $52.24 | $50.64 | $51.56 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $51.89 | $52.87 | $51.38 | $52.71 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $52.54 | $55.09 | $51.40 | $55.01 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $55.08 | $56.50 | $54.60 | $56.23 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $56.57 | $57.28 | $56.11 | $56.31 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $56.60 | $56.78 | $55.56 | $56.13 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $56.13 | $57.88 | $55.85 | $56.34 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $56.25 | $56.39 | $52.97 | $54.24 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $54.29 | $56.30 | $54.24 | $55.88 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $55.87 | $57.25 | $55.38 | $55.83 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $55.80 | $57.14 | $55.35 | $57.09 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $56.89 | $58.01 | $56.57 | $56.77 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $56.65 | $57.94 | $56.00 | $57.78 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $57.46 | $58.51 | $56.52 | $57.65 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $57.65 | $59.04 | $57.23 | $58.90 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $58.63 | $58.69 | $55.35 | $55.93 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $55.91 | $58.29 | $55.91 | $58.27 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $58.96 | $60.10 | $57.74 | $58.44 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $58.70 | $62.39 | $58.43 | $62.00 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $61.88 | $62.10 | $60.17 | $60.33 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $60.47 | $61.02 | $57.69 | $58.46 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $58.58 | $59.05 | $57.19 | $58.19 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $58.41 | $58.62 | $57.32 | $58.44 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $58.28 | $59.54 | $57.79 | $58.93 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $58.86 | $59.19 | $57.74 | $58.69 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $58.70 | $59.92 | $58.69 | $59.29 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $59.34 | $60.90 | $59.34 | $60.60 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $60.43 | $62.13 | $59.87 | $61.16 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $61.32 | $61.95 | $60.58 | $61.26 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $61.58 | $63.27 | $61.30 | $63.26 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $63.37 | $65.20 | $62.86 | $64.75 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $64.26 | $65.14 | $56.12 | $57.45 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $57.72 | $63.94 | $57.72 | $63.22 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $62.74 | $62.97 | $51.80 | $56.05 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $50.27 | $51.38 | $35.28 | $41.04 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $40.65 | $49.27 | $36.88 | $48.08 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $49.09 | $49.89 | $42.53 | $44.34 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $46.11 | $54.35 | $45.53 | $53.48 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $53.03 | $54.84 | $51.44 | $53.68 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $52.62 | $53.49 | $48.52 | $51.16 | 0 |
| Apr 27, 2020 – May 1, 2020 | $51.49 | $55.23 | $49.84 | $51.19 | 0 |
| May 4, 2020 – May 8, 2020 | $50.74 | $52.67 | $49.52 | $51.95 | 0 |
| May 11, 2020 – May 15, 2020 | $51.47 | $52.93 | $45.31 | $48.08 | 0 |
| May 18, 2020 – May 22, 2020 | $49.46 | $52.10 | $49.46 | $52.04 | 0 |
| May 25, 2020 – May 29, 2020 | $53.54 | $54.93 | $52.04 | $52.75 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $52.65 | $56.38 | $52.49 | $54.76 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $55.17 | $56.28 | $52.16 | $53.75 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $52.12 | $57.08 | $51.74 | $54.42 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $54.17 | $54.99 | $51.41 | $52.77 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $53.28 | $56.40 | $51.80 | $54.74 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $55.73 | $55.73 | $52.87 | $53.30 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $53.63 | $55.10 | $52.74 | $54.57 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $54.52 | $56.52 | $53.32 | $55.83 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $55.62 | $58.18 | $54.34 | $58.17 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $57.92 | $58.14 | $56.42 | $57.25 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $57.43 | $57.71 | $54.97 | $55.70 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $55.76 | $56.68 | $54.90 | $55.93 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $55.93 | $56.53 | $54.70 | $56.20 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $56.01 | $58.34 | $54.91 | $55.87 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $55.64 | $55.81 | $53.13 | $53.73 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $52.66 | $56.01 | $52.50 | $52.64 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $52.24 | $53.44 | $50.76 | $53.41 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $54.08 | $55.33 | $52.01 | $54.94 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $55.34 | $56.20 | $54.23 | $55.52 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $55.68 | $56.74 | $54.47 | $54.69 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $55.05 | $55.42 | $52.69 | $53.32 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $53.13 | $53.23 | $50.00 | $50.68 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $50.97 | $53.55 | $50.69 | $52.69 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $54.20 | $55.52 | $49.60 | $53.61 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $54.51 | $54.88 | $51.19 | $51.64 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $51.80 | $52.13 | $50.05 | $50.27 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $50.14 | $51.60 | $49.63 | $51.35 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $51.18 | $52.20 | $50.46 | $51.69 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $51.97 | $54.59 | $51.45 | $52.29 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $51.60 | $53.41 | $51.32 | $52.90 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $53.19 | $54.58 | $52.74 | $54.55 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $54.41 | $54.54 | $51.41 | $52.57 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $52.30 | $53.15 | $50.60 | $51.67 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $51.81 | $54.76 | $51.22 | $54.48 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $54.69 | $55.94 | $51.89 | $52.38 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $52.63 | $54.99 | $52.35 | $54.06 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $54.12 | $55.60 | $53.41 | $54.05 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $54.11 | $54.38 | $53.14 | $53.55 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $53.14 | $54.64 | $52.59 | $53.08 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $53.79 | $54.64 | $50.18 | $51.54 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $51.81 | $53.68 | $51.53 | $53.65 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $53.82 | $56.35 | $53.73 | $54.54 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $54.21 | $55.82 | $53.68 | $55.60 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $55.51 | $56.33 | $54.91 | $56.31 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $56.49 | $57.54 | $55.55 | $56.37 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $56.44 | $58.64 | $56.29 | $58.36 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $58.44 | $60.12 | $58.05 | $59.37 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $59.56 | $60.32 | $58.80 | $60.09 | 0 |
| May 3, 2021 – May 7, 2021 | $60.33 | $60.55 | $58.44 | $60.51 | 0 |
| May 10, 2021 – May 14, 2021 | $60.81 | $61.24 | $58.55 | $59.90 | 0 |
| May 17, 2021 – May 21, 2021 | $59.97 | $61.48 | $59.51 | $60.99 | 0 |
| May 24, 2021 – May 28, 2021 | $61.29 | $62.22 | $60.51 | $61.35 | 0 |
| May 31, 2021 – Jun 4, 2021 | $61.34 | $63.51 | $60.65 | $63.39 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $63.29 | $66.49 | $63.25 | $65.75 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $65.64 | $66.25 | $64.98 | $65.05 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $65.32 | $66.64 | $65.07 | $65.89 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $66.16 | $66.49 | $64.50 | $65.39 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $65.67 | $68.46 | $65.30 | $68.33 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $68.29 | $70.04 | $67.61 | $69.68 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $69.47 | $72.18 | $68.34 | $71.68 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $71.65 | $74.02 | $71.23 | $72.90 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $73.26 | $73.45 | $71.91 | $72.60 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $72.29 | $72.50 | $70.43 | $72.17 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $72.32 | $72.72 | $71.09 | $72.41 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $72.26 | $72.58 | $70.63 | $71.91 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $72.06 | $76.97 | $71.43 | $76.67 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $76.62 | $76.62 | $73.08 | $73.09 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $73.59 | $73.83 | $70.59 | $71.12 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $69.97 | $72.81 | $69.77 | $70.64 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $70.64 | $70.86 | $67.77 | $68.58 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $68.50 | $70.87 | $67.81 | $70.10 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $70.29 | $74.11 | $70.03 | $73.02 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $72.82 | $75.48 | $72.55 | $75.24 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $75.36 | $75.79 | $73.56 | $73.84 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $73.97 | $75.96 | $71.94 | $74.09 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $74.27 | $74.63 | $73.21 | $73.88 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $73.85 | $74.61 | $71.76 | $74.08 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $74.15 | $75.07 | $72.44 | $73.57 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $74.00 | $75.00 | $70.24 | $72.64 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $73.04 | $75.80 | $72.62 | $74.33 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $74.14 | $75.34 | $72.16 | $73.31 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $72.63 | $74.74 | $71.78 | $74.16 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $74.29 | $77.82 | $74.09 | $76.91 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $76.92 | $76.95 | $70.82 | $71.07 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $70.47 | $71.76 | $69.49 | $70.67 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $70.29 | $70.91 | $67.18 | $67.79 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $67.13 | $68.22 | $63.93 | $67.75 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $67.58 | $69.62 | $67.05 | $68.24 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $68.24 | $69.11 | $66.57 | $67.94 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $67.62 | $68.49 | $65.92 | $66.15 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $65.85 | $66.81 | $63.36 | $66.75 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $66.12 | $68.71 | $64.72 | $68.17 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $67.95 | $68.88 | $65.95 | $66.95 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $66.77 | $67.29 | $63.62 | $66.67 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $66.34 | $66.87 | $63.65 | $65.53 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $65.98 | $69.96 | $65.61 | $69.77 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $69.61 | $70.07 | $68.29 | $69.32 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $69.09 | $70.22 | $68.28 | $69.47 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $69.03 | $73.94 | $68.76 | $71.53 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $71.42 | $72.51 | $68.00 | $68.19 | 0 |
| May 2, 2022 – May 6, 2022 | $68.48 | $68.64 | $63.68 | $64.61 | 0 |
| May 9, 2022 – May 13, 2022 | $63.94 | $64.08 | $59.62 | $63.86 | 0 |
| May 16, 2022 – May 20, 2022 | $63.98 | $64.45 | $61.41 | $63.43 | 0 |
| May 23, 2022 – May 27, 2022 | $63.91 | $68.46 | $62.45 | $68.24 | 0 |
| May 30, 2022 – Jun 3, 2022 | $67.53 | $67.97 | $65.21 | $65.39 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $65.78 | $66.49 | $61.69 | $62.13 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $60.88 | $62.98 | $59.62 | $61.57 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $61.91 | $65.57 | $60.57 | $65.18 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $65.03 | $66.08 | $62.13 | $63.77 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $63.61 | $65.56 | $62.42 | $64.28 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $63.85 | $65.57 | $63.12 | $65.06 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $65.34 | $65.45 | $60.25 | $63.72 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $63.57 | $65.45 | $62.34 | $65.25 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $64.95 | $66.06 | $64.15 | $65.42 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $65.81 | $68.25 | $65.61 | $68.19 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $68.41 | $68.66 | $66.77 | $67.39 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $66.97 | $66.97 | $63.97 | $64.37 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $63.95 | $64.95 | $61.21 | $62.08 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $62.52 | $65.19 | $62.32 | $64.47 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $64.63 | $65.23 | $61.64 | $62.48 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $61.68 | $62.26 | $58.82 | $60.52 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $60.13 | $60.13 | $55.05 | $56.13 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $57.00 | $58.87 | $53.88 | $54.31 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $54.29 | $55.99 | $52.46 | $53.66 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $54.45 | $56.78 | $50.84 | $52.14 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $52.76 | $56.67 | $51.59 | $56.32 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $56.05 | $58.18 | $53.97 | $54.93 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $55.19 | $59.74 | $54.20 | $59.05 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $58.55 | $58.66 | $55.90 | $58.26 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $58.03 | $58.59 | $57.19 | $57.99 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $57.99 | $60.68 | $56.80 | $59.02 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $58.36 | $58.59 | $56.71 | $57.89 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $57.90 | $59.87 | $56.59 | $58.30 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $58.16 | $58.18 | $55.98 | $58.06 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $58.06 | $58.91 | $57.39 | $58.07 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $58.48 | $59.61 | $56.95 | $58.96 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $58.95 | $61.99 | $58.44 | $60.59 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $60.85 | $61.75 | $59.84 | $61.14 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $61.24 | $62.15 | $60.55 | $62.02 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $61.74 | $66.88 | $60.59 | $65.29 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $64.67 | $65.72 | $63.73 | $64.39 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $64.42 | $64.97 | $63.41 | $64.61 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $64.40 | $64.66 | $61.13 | $62.30 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $62.91 | $63.06 | $59.12 | $61.19 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $61.51 | $61.64 | $56.52 | $57.10 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $56.78 | $60.07 | $56.37 | $58.35 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $58.39 | $59.66 | $55.59 | $57.63 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $57.89 | $60.82 | $56.46 | $60.76 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $60.61 | $61.15 | $59.63 | $60.68 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $60.24 | $61.07 | $57.33 | $57.70 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $57.75 | $62.29 | $57.75 | $61.88 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $61.96 | $62.81 | $60.22 | $62.36 | 0 |
| May 1, 2023 – May 5, 2023 | $62.09 | $62.76 | $60.13 | $62.62 | 0 |
| May 8, 2023 – May 12, 2023 | $62.21 | $63.13 | $61.51 | $62.29 | 0 |
| May 15, 2023 – May 19, 2023 | $62.28 | $62.40 | $58.12 | $58.92 | 0 |
| May 22, 2023 – May 26, 2023 | $58.98 | $59.21 | $56.39 | $57.76 | 0 |
| May 29, 2023 – Jun 2, 2023 | $57.79 | $60.01 | $55.83 | $59.82 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $59.59 | $59.79 | $57.74 | $58.89 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $58.74 | $62.54 | $58.57 | $62.18 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $61.88 | $62.38 | $58.96 | $59.08 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $59.02 | $61.22 | $58.73 | $60.96 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $60.60 | $61.56 | $58.58 | $60.07 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $59.74 | $62.21 | $59.40 | $61.42 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $61.35 | $65.66 | $59.52 | $65.61 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $65.17 | $66.27 | $64.28 | $64.88 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $65.06 | $65.54 | $63.24 | $63.34 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $63.46 | $64.22 | $62.02 | $62.71 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $62.67 | $62.67 | $59.89 | $60.87 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $60.70 | $61.99 | $59.28 | $61.49 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $61.68 | $62.07 | $60.45 | $60.61 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $60.19 | $60.83 | $59.37 | $59.38 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $59.50 | $61.46 | $58.92 | $61.18 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $61.21 | $61.96 | $60.06 | $60.45 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $60.16 | $61.29 | $57.84 | $58.47 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $58.16 | $59.24 | $55.50 | $58.48 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $57.98 | $60.27 | $57.90 | $59.27 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $59.54 | $63.16 | $58.09 | $59.50 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $58.32 | $61.06 | $58.32 | $59.05 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $59.59 | $63.03 | $58.78 | $62.29 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $62.05 | $62.16 | $59.30 | $60.26 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $60.02 | $64.79 | $59.67 | $63.82 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $63.55 | $64.79 | $63.22 | $64.33 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $64.40 | $66.02 | $64.14 | $65.96 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $65.71 | $66.46 | $64.58 | $64.99 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $64.77 | $67.95 | $64.65 | $65.99 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $66.30 | $66.86 | $64.19 | $65.28 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $65.09 | $66.24 | $64.95 | $65.15 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $64.95 | $65.92 | $63.42 | $63.76 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $63.70 | $65.31 | $63.56 | $64.92 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $64.38 | $64.76 | $62.09 | $63.23 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $63.31 | $64.05 | $60.48 | $61.63 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $61.81 | $64.42 | $61.38 | $63.37 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $62.64 | $63.17 | $60.95 | $61.70 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $61.86 | $62.48 | $60.46 | $61.12 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $60.83 | $62.36 | $60.68 | $61.71 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $61.49 | $62.35 | $60.63 | $61.80 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $62.13 | $62.95 | $60.73 | $61.54 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $61.51 | $62.12 | $60.12 | $60.43 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $60.20 | $61.31 | $59.64 | $59.72 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $59.86 | $60.63 | $58.55 | $59.93 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $59.93 | $60.23 | $57.87 | $58.51 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $58.80 | $59.83 | $56.39 | $56.79 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $57.09 | $58.84 | $56.50 | $58.38 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $58.38 | $59.07 | $56.27 | $56.33 | 0 |
| Apr 29, 2024 – May 3, 2024 | $56.68 | $59.67 | $55.67 | $58.93 | 0 |
| May 6, 2024 – May 10, 2024 | $59.33 | $59.62 | $58.18 | $58.43 | 0 |
| May 13, 2024 – May 17, 2024 | $58.65 | $60.31 | $57.73 | $60.19 | 0 |
| May 20, 2024 – May 24, 2024 | $59.98 | $60.33 | $57.54 | $57.56 | 0 |
| May 27, 2024 – May 31, 2024 | $57.72 | $58.70 | $55.87 | $58.41 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $58.23 | $59.95 | $57.84 | $57.95 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $57.76 | $58.65 | $56.73 | $58.37 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $57.92 | $60.16 | $57.70 | $59.87 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $59.89 | $61.62 | $59.23 | $61.06 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $60.75 | $61.08 | $59.41 | $60.00 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $60.18 | $63.17 | $59.33 | $62.51 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $62.70 | $64.93 | $62.35 | $63.59 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $63.64 | $64.45 | $61.54 | $62.81 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $62.80 | $68.69 | $62.34 | $67.98 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $67.07 | $68.54 | $65.84 | $67.36 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $67.17 | $67.48 | $65.24 | $65.99 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $66.03 | $66.93 | $65.57 | $65.96 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $66.37 | $68.34 | $65.26 | $68.16 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $67.97 | $69.52 | $66.90 | $69.25 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $69.14 | $71.69 | $68.75 | $71.48 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $71.70 | $71.81 | $67.05 | $67.32 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $68.25 | $69.25 | $66.32 | $66.78 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $66.77 | $67.93 | $64.98 | $65.39 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $65.40 | $65.40 | $61.65 | $63.97 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $63.83 | $66.75 | $63.66 | $66.04 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $65.67 | $67.40 | $63.68 | $65.49 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $65.68 | $67.35 | $64.20 | $65.42 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $65.63 | $67.71 | $63.59 | $67.41 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $67.47 | $69.53 | $66.89 | $66.91 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $66.84 | $67.31 | $66.17 | $66.95 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $67.18 | $68.72 | $66.69 | $67.32 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $67.26 | $67.26 | $65.27 | $65.78 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $65.44 | $66.47 | $63.83 | $64.10 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $63.94 | $65.34 | $62.41 | $62.87 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $62.59 | $64.27 | $62.21 | $63.31 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $63.28 | $64.66 | $62.16 | $64.44 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $64.06 | $64.37 | $60.58 | $61.28 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $61.47 | $63.80 | $61.08 | $63.18 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $63.42 | $64.24 | $62.00 | $63.91 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $64.64 | $66.53 | $61.53 | $62.22 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $61.64 | $63.57 | $61.04 | $62.95 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $62.87 | $64.22 | $62.16 | $62.19 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $61.74 | $63.50 | $61.70 | $62.79 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $62.99 | $66.37 | $62.82 | $65.19 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $64.81 | $66.77 | $64.06 | $65.17 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $65.73 | $66.88 | $62.62 | $63.74 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $63.71 | $65.86 | $63.71 | $65.09 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $64.87 | $65.65 | $61.91 | $63.65 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $63.88 | $66.26 | $62.98 | $63.29 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $62.34 | $63.82 | $56.40 | $61.65 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $61.75 | $63.28 | $61.70 | $62.59 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $62.04 | $62.64 | $59.20 | $60.42 | 0 |
| Apr 28, 2025 – May 2, 2025 | $60.22 | $63.04 | $60.15 | $62.93 | 0 |
| May 5, 2025 – May 9, 2025 | $62.94 | $63.03 | $60.84 | $61.63 | 0 |
| May 12, 2025 – May 16, 2025 | $61.73 | $62.20 | $58.85 | $62.15 | 0 |
| May 19, 2025 – May 23, 2025 | $61.89 | $62.79 | $60.36 | $60.86 | 0 |
| May 26, 2025 – May 30, 2025 | $61.29 | $61.88 | $59.74 | $60.91 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $60.54 | $61.15 | $59.12 | $59.64 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $59.76 | $61.07 | $59.31 | $59.75 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $59.94 | $60.98 | $58.87 | $60.17 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $60.18 | $61.44 | $59.08 | $59.38 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $59.21 | $60.68 | $58.53 | $60.02 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $59.93 | $60.66 | $58.95 | $59.43 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $59.51 | $60.17 | $59.01 | $59.87 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $60.16 | $60.43 | $57.47 | $57.61 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $57.35 | $59.14 | $56.19 | $58.22 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $58.31 | $60.38 | $58.03 | $58.11 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $57.97 | $59.00 | $57.22 | $58.63 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $58.67 | $59.53 | $57.49 | $58.42 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $58.41 | $58.63 | $56.88 | $58.25 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $57.85 | $60.02 | $57.08 | $59.63 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $59.05 | $59.85 | $58.29 | $59.41 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $59.64 | $59.80 | $57.91 | $58.51 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $58.49 | $58.55 | $57.60 | $58.02 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $58.00 | $60.64 | $57.57 | $60.36 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $60.62 | $62.21 | $59.79 | $61.63 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $61.35 | $61.63 | $60.13 | $60.79 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $60.78 | $61.89 | $58.07 | $59.99 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $59.72 | $60.46 | $57.43 | $59.50 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $58.79 | $60.56 | $58.48 | $60.54 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $60.19 | $61.64 | $59.76 | $60.54 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $60.85 | $61.83 | $59.56 | $61.41 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $61.40 | $62.38 | $60.86 | $61.27 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $60.91 | $61.63 | $59.78 | $60.12 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $60.34 | $60.64 | $58.37 | $60.47 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $60.50 | $61.48 | $59.63 | $59.72 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $59.69 | $60.42 | $59.14 | $60.15 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $60.23 | $60.31 | $58.51 | $58.76 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $58.45 | $60.56 | $57.71 | $59.79 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $59.99 | $62.64 | $59.21 | $62.51 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $61.50 | $63.05 | $60.89 | $62.88 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $63.22 | $63.24 | $60.55 | $62.08 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $62.29 | $66.18 | $61.41 | $64.35 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $64.20 | $67.10 | $63.88 | $66.65 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $67.02 | $67.36 | $65.44 | $66.39 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $66.56 | $67.32 | $65.40 | $66.00 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $66.00 | $67.48 | $65.55 | $66.17 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $66.13 | $67.81 | $65.35 | $66.72 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $67.03 | $67.29 | $62.71 | $63.12 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $63.63 | $63.82 | $61.34 | $61.58 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $61.90 | $63.57 | $61.60 | $63.44 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $63.13 | $64.14 | $62.66 | $63.51 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $63.46 | $64.93 | $62.99 | $64.84 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $64.78 | $65.68 | $61.71 | $62.75 | 0 |
| Apr 27, 2026 – May 1, 2026 | $62.78 | $63.11 | $61.41 | $62.28 | 0 |
| May 4, 2026 – May 8, 2026 | $61.97 | $63.26 | $61.63 | $62.70 | 0 |
| May 11, 2026 – May 15, 2026 | $62.18 | $63.60 | $60.57 | $60.59 | 0 |
| May 18, 2026 – May 22, 2026 | $60.98 | $63.19 | $60.98 | $63.00 | 0 |
| May 25, 2026 – May 29, 2026 | $62.72 | $63.14 | $60.54 | $61.24 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $60.74 | $62.43 | $60.09 | $61.89 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $61.94 | $64.66 | $60.95 | $64.27 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $64.10 | $64.42 | $61.32 | $61.65 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $61.42 | $64.46 | $60.90 | $64.23 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $63.92 | $66.41 | $63.50 | $66.25 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $66.26 | $66.39 | $63.08 | $63.47 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $62.92 | $66.98 | $62.92 | $65.75 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $65.65 | $67.00 | $64.52 | $66.05 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $66.00 | $67.78 | $64.40 | $65.07 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $65.05 | $66.25 | $64.18 | $65.17 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $64.76 | $65.72 | $63.48 | $65.61 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $65.38 | $66.24 | $64.47 | $65.46 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $65.64 | $66.17 | $63.56 | $63.74 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $63.44 | $64.00 | $62.35 | $62.42 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $31.75 | -49% |
| P/E | 33.20 | |
| P/B | 7.60 | |
| P/S | 8.72 | |
| EV/EBITDA | 27.46 | |
| PEG | — | |
| P/TBV | 7.85 |
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 | $11.61 | $9.45 | |||
| 2012 | $13.06 | $29.31 | |||
| 2013 | $14.79 | $30.81 | |||
| 2014 | $20.45 | $32.29 | |||
| 2015 | $27.87 | $25.57 | |||
| 2016 | $29.88 | $24.54 | |||
| 2017 | $34.49 | $25.73 | |||
| 2018 | $45.99 | $26.97 | |||
| 2019 | $63.23 | $29.01 | |||
| 2020 | $53.66 | $32.28 | |||
| 2021 | $66.97 | $37.03 | |||
| 2022 | $57.12 | $32.50 | |||
| 2023 | $61.56 | $33.62 | |||
| 2024 | $65.19 | $37.06 | |||
| 2025 | $66.72 | $33.74 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About Equity LifeStyle Properties, Inc.
Based in Chicago, Equity LifeStyle Properties, Inc. operates as a self-managed Real Estate Investment Trust (REIT). As of January 25, 2021, its extensive portfolio includes 423 quality properties located across 33 U.S. states and British Columbia, collectively comprising 161,229 sites.
- CEO
- Marguerite Nader
- Employees
- 3.7K
- Beta
- 0.67
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 |
| ELS | Equity LifeStyle Properti… | $65.17 | 12.65B | $33.74 | -48% | 33.20 | 7.60 | 8.72 | 27.46 | — | 7.85 | 37.63% | 33.82% | 25.24% | 22.99% | 10.32% | 7.06% | 1.92 | 3.87 | 1.68 | 1.68 | 5.49 | -1.53% | 6.84% | -6.02% | 2.50% | 8.01 | 6.66% | 3.03% | 100.70% | 3.03% | 32.22 | 49.95 | 10.90 | 2.56 |
| AMH | American Homes 4 Rent | $34.58 | 12.42B | $28.42 | -18% | 23.71 | 1.48 | 5.58 | 12.82 | 256.05 | 1.51 | 3.37% | 24.21% | 24.27% | 6.19% | 3.76% | 3.30% | 0.73 | 2.44 | 62.90 | 34.83 | 4.17 | 9.26% | 7.95% | 8.17% | 7.17% | 198.56 | 6.21% | 4.42% | 104.80% | 5.86% | 34.14 | 20.67 | 8.27 | 1.37 |
| CPT | Camden Property Trust | $111.91 | 11.25B | $47.28 | -58% | 27.06 | 2.45 | 6.79 | 12.68 | 19.90 | 2.45 | 61.41% | 18.36% | 24.43% | 8.74% | 3.49% | 4.41% | 0.89 | 2.09 | 0.10 | 0.07 | 3.38 | 136.00% | 1.92% | 1.33% | 3.61% | 1.81 | 4.72% | 4.31% | 116.70% | 6.85% | 50.41 | 37.71 | 9.26 | 1.47 |
| HST | Host Hotels & Resorts, In… | $25.13 | 17.21B | $22.15 | -12% | 15.97 | 1.86 | 2.00 | 9.25 | 143.70 | 1.86 | 2.62% | 13.59% | 12.51% | 11.62% | 6.82% | 5.86% | 0.86 | 3.54 | 21.93 | 21.93 | 2.64 | 11.11% | 7.57% | -9.68% | 7.02% | 35.76 | 7.42% | 5.10% | 81.40% | 8.56% | 20.56 | 19.91 | 2.79 | 1.85 |
| LAMR | Lamar Advertising Company | $158.18 | 16.05B | $112.63 | -29% | 22.69 | 13.17 | 5.88 | 17.65 | 35.49 | -6.02 | 38.24% | 30.81% | 25.91% | 57.04% | 10.62% | 8.69% | 6.11 | 4.35 | 0.95 | 0.84 | 5.56 | 63.92% | 2.68% | -1.65% | 5.53% | 1.79 | 11.60% | 4.93% | 111.80% | 6.11% | 27.85 | 26.41 | 8.58 | 1.78 |
| MAA | Mid-America Apartment Com… | $134.56 | 15.66B | $70.58 | -48% | 31.61 | 2.54 | 6.53 | 14.96 | — | 2.54 | 31.83% | 28.04% | 20.23% | 7.84% | 5.60% | 3.84% | 0.95 | 3.34 | 0.16 | 0.15 | 4.05 | -15.81% | 0.83% | -7.47% | 4.97% | 1.48 | 6.55% | 4.94% | 156.10% | 5.13% | 31.85 | 27.48 | 8.93 | 1.50 |
| OHI | Omega Healthcare Investor… | $48.69 | 14.56B | $36.96 | -24% | 22.70 | 2.67 | 11.55 | 15.44 | 90.23 | 3.05 | 44.50% | 62.55% | 49.25% | 12.54% | 8.01% | 6.11% | 0.82 | 3.40 | 3.46 | 3.41 | 3.61 | 25.16% | 13.95% | 23.45% | 6.35% | 1.48 | 9.62% | 5.64% | 128.00% | 6.30% | 24.11 | 20.56 | 15.08 | 1.84 |
| REG | Regency Centers Corporati… | $79.07 | 14.44B | $38.72 | -51% | 26.29 | 2.06 | 9.15 | 17.68 | 78.14 | 2.19 | 44.66% | 37.03% | 33.94% | 7.94% | 4.72% | 4.26% | 0.86 | 2.72 | 1.05 | 1.05 | 5.13 | 33.65% | 3.39% | -11.92% | 2.77% | 2.20 | 3.23% | 3.69% | 97.10% | 3.75% | 34.82 | 50.87 | 12.89 | 1.52 |
| UDR | UDR, Inc. | $38.52 | 12.38B | $26.75 | -31% | 28.51 | 3.50 | 6.72 | 16.28 | 8.52 | 3.50 | 25.59% | 18.83% | 22.06% | 11.99% | 3.41% | 3.75% | 1.88 | 1.64 | 3.31 | 4.10 | 5.67 | 334.62% | 2.42% | 1.45% | 5.33% | 19.78 | 6.50% | 4.98% | 141.90% | 6.00% | 54.78 | 28.77 | 10.31 | 0.78 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($31.75 ÷ $62.42) − 1 = -49.13% (IC, example).