Price · as of 2026-09-04
$59.99
Market cap 4.76B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2006 – Sep 22, 2006 | $13.82 | $13.84 | $13.45 | $13.63 | 0 |
| Sep 25, 2006 – Sep 29, 2006 | $13.63 | $14.01 | $13.52 | $13.78 | 0 |
| Oct 2, 2006 – Oct 6, 2006 | $13.77 | $14.63 | $13.70 | $14.48 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $14.49 | $14.99 | $14.41 | $14.90 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $14.95 | $15.28 | $14.78 | $15.21 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $15.15 | $15.55 | $15.05 | $15.27 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $15.24 | $15.57 | $14.97 | $15.28 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $15.26 | $15.69 | $15.26 | $15.69 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $15.72 | $16.38 | $15.68 | $16.29 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $16.35 | $17.05 | $16.34 | $17.02 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $16.91 | $17.04 | $16.43 | $16.94 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $16.97 | $17.29 | $16.93 | $17.15 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $17.18 | $17.78 | $17.06 | $17.41 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $17.41 | $17.43 | $16.27 | $16.37 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $16.31 | $16.64 | $16.30 | $16.52 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $16.52 | $16.85 | $16.32 | $16.40 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $16.38 | $17.27 | $16.22 | $17.21 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $17.31 | $17.54 | $17.12 | $17.51 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $17.47 | $17.84 | $17.34 | $17.80 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $17.79 | $18.62 | $17.79 | $18.50 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $18.51 | $19.01 | $18.39 | $18.94 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $18.94 | $19.20 | $18.66 | $19.09 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $19.08 | $19.48 | $18.94 | $19.14 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $19.16 | $19.19 | $18.05 | $18.11 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $17.95 | $18.04 | $17.14 | $17.88 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $17.81 | $18.09 | $16.90 | $16.97 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $17.02 | $17.92 | $17.02 | $17.52 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $17.49 | $17.54 | $16.80 | $17.25 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $17.24 | $17.86 | $17.14 | $17.79 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $17.81 | $17.92 | $17.26 | $17.72 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $17.78 | $18.12 | $17.55 | $17.85 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $17.82 | $18.37 | $17.77 | $18.05 | 0 |
| Apr 30, 2007 – May 4, 2007 | $18.05 | $18.10 | $17.06 | $17.52 | 0 |
| May 7, 2007 – May 11, 2007 | $17.45 | $17.71 | $17.20 | $17.47 | 0 |
| May 14, 2007 – May 18, 2007 | $17.52 | $17.65 | $15.68 | $15.99 | 0 |
| May 21, 2007 – May 25, 2007 | $15.99 | $16.62 | $15.98 | $16.22 | 0 |
| May 28, 2007 – Jun 1, 2007 | $16.32 | $17.14 | $16.22 | $16.98 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $16.98 | $17.22 | $16.24 | $16.51 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $16.50 | $16.65 | $16.01 | $16.41 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $16.41 | $16.41 | $15.31 | $15.48 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $15.46 | $15.88 | $14.75 | $15.62 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $15.69 | $16.35 | $15.68 | $16.19 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $16.25 | $16.25 | $15.43 | $15.72 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $15.63 | $15.75 | $14.81 | $15.04 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $15.06 | $15.13 | $13.27 | $13.29 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $13.29 | $13.59 | $12.28 | $12.29 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $12.43 | $13.86 | $11.70 | $13.34 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $13.45 | $14.14 | $12.19 | $13.85 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $13.89 | $14.41 | $13.60 | $13.77 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $13.70 | $14.07 | $13.00 | $13.90 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $13.87 | $14.37 | $13.81 | $13.89 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $13.95 | $14.70 | $13.73 | $14.70 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $14.68 | $15.81 | $14.56 | $15.33 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $15.35 | $15.63 | $14.88 | $14.98 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $15.04 | $16.64 | $15.01 | $16.54 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $16.46 | $16.66 | $15.59 | $15.70 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $15.68 | $15.83 | $14.74 | $14.79 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $14.62 | $15.54 | $14.44 | $15.54 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $15.59 | $16.48 | $15.15 | $15.38 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $15.01 | $15.77 | $14.68 | $14.99 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $15.00 | $16.25 | $14.88 | $15.60 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $15.47 | $15.83 | $15.08 | $15.62 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $15.68 | $16.04 | $14.82 | $15.71 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $15.80 | $15.82 | $14.86 | $15.60 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $15.66 | $16.25 | $14.22 | $14.25 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $14.19 | $14.38 | $13.63 | $14.14 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $14.23 | $14.88 | $13.80 | $13.82 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $13.79 | $14.26 | $12.80 | $12.81 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $12.84 | $14.06 | $12.72 | $13.78 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $13.90 | $14.45 | $13.06 | $13.32 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $12.81 | $14.79 | $12.74 | $14.08 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $14.09 | $15.33 | $13.79 | $15.33 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $15.26 | $15.59 | $13.39 | $13.52 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $13.49 | $14.10 | $13.13 | $13.81 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $13.93 | $14.28 | $13.41 | $14.03 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $13.97 | $14.82 | $13.66 | $14.04 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $14.03 | $14.43 | $13.68 | $14.09 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $14.17 | $15.31 | $13.91 | $14.70 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $14.26 | $16.29 | $14.11 | $16.27 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $16.37 | $16.76 | $14.61 | $14.91 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $14.91 | $16.08 | $14.71 | $15.52 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $15.57 | $15.74 | $14.71 | $14.75 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $14.71 | $16.11 | $14.54 | $15.50 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $15.35 | $16.19 | $15.23 | $16.00 | 0 |
| Apr 28, 2008 – May 2, 2008 | $16.12 | $16.77 | $15.67 | $16.45 | 0 |
| May 5, 2008 – May 9, 2008 | $16.34 | $16.79 | $15.85 | $16.09 | 0 |
| May 12, 2008 – May 16, 2008 | $16.19 | $17.07 | $16.14 | $16.67 | 0 |
| May 19, 2008 – May 23, 2008 | $16.75 | $16.81 | $16.13 | $16.24 | 0 |
| May 26, 2008 – May 30, 2008 | $16.19 | $16.88 | $16.04 | $16.75 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $16.77 | $17.13 | $16.22 | $16.52 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $16.70 | $16.89 | $15.93 | $16.28 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $16.28 | $16.85 | $16.12 | $16.57 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $16.73 | $16.82 | $14.92 | $15.20 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $15.14 | $15.65 | $14.94 | $15.23 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $15.22 | $16.18 | $14.73 | $15.54 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $15.69 | $16.27 | $14.44 | $16.09 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $16.20 | $17.32 | $15.88 | $16.50 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $16.38 | $17.13 | $15.74 | $16.18 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $16.26 | $17.63 | $15.89 | $17.44 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $17.37 | $17.99 | $17.01 | $17.54 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $17.60 | $17.73 | $16.56 | $17.00 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $16.87 | $17.04 | $16.28 | $16.78 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $17.09 | $17.33 | $16.37 | $16.67 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $16.40 | $17.44 | $16.23 | $17.40 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $16.54 | $21.34 | $15.75 | $18.25 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $18.19 | $18.19 | $15.92 | $17.01 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $16.51 | $17.80 | $15.33 | $15.33 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $14.67 | $14.92 | $10.99 | $13.82 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $14.63 | $15.59 | $11.14 | $12.19 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $12.29 | $12.81 | $9.94 | $10.35 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $10.22 | $11.77 | $8.49 | $11.76 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $11.63 | $12.05 | $9.91 | $10.59 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $10.76 | $10.81 | $8.84 | $9.03 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $8.94 | $9.54 | $5.64 | $6.43 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $6.68 | $7.91 | $6.52 | $7.70 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $7.45 | $8.34 | $5.82 | $8.34 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $8.69 | $9.52 | $7.66 | $8.99 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $8.94 | $10.04 | $8.08 | $9.67 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $9.70 | $9.82 | $8.93 | $9.31 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $9.44 | $9.89 | $8.49 | $9.41 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $9.38 | $9.95 | $8.53 | $8.58 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $8.57 | $8.58 | $7.49 | $8.21 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $8.05 | $8.05 | $7.11 | $7.48 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $7.48 | $8.30 | $7.19 | $7.32 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $7.18 | $7.72 | $6.96 | $7.61 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $7.52 | $7.57 | $6.21 | $6.43 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $6.24 | $6.30 | $5.49 | $6.12 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $6.19 | $6.28 | $4.61 | $4.82 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $4.71 | $4.78 | $3.84 | $4.13 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $4.14 | $5.42 | $3.99 | $5.32 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $5.40 | $5.81 | $4.85 | $4.86 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $5.05 | $5.85 | $4.92 | $5.35 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $5.19 | $6.18 | $4.96 | $6.17 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $6.09 | $7.03 | $5.86 | $7.03 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $6.87 | $8.20 | $6.61 | $7.85 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $7.58 | $8.69 | $7.15 | $8.44 | 0 |
| Apr 27, 2009 – May 1, 2009 | $8.18 | $8.33 | $7.35 | $7.63 | 0 |
| May 4, 2009 – May 8, 2009 | $7.77 | $8.45 | $6.75 | $7.45 | 0 |
| May 11, 2009 – May 15, 2009 | $7.26 | $7.26 | $6.31 | $6.45 | 0 |
| May 18, 2009 – May 22, 2009 | $6.56 | $7.08 | $6.19 | $6.21 | 0 |
| May 25, 2009 – May 29, 2009 | $6.28 | $6.87 | $6.19 | $6.82 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $6.95 | $7.59 | $6.87 | $7.24 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $7.20 | $7.37 | $6.89 | $7.27 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $7.08 | $7.35 | $6.91 | $7.13 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $7.02 | $7.16 | $6.67 | $7.09 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $7.11 | $7.34 | $6.85 | $6.85 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $6.86 | $7.11 | $6.56 | $6.77 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $6.82 | $8.01 | $6.73 | $7.97 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $7.97 | $9.04 | $7.97 | $9.02 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $9.02 | $9.75 | $8.74 | $9.45 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $9.60 | $11.97 | $9.39 | $11.72 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $11.63 | $11.80 | $10.16 | $10.50 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $10.11 | $11.41 | $10.05 | $11.22 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $11.32 | $11.35 | $10.73 | $11.08 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $10.91 | $11.05 | $10.08 | $10.48 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $10.49 | $11.34 | $10.43 | $11.17 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $11.09 | $12.49 | $11.06 | $12.01 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $11.86 | $12.28 | $11.52 | $11.74 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $11.82 | $12.36 | $11.25 | $11.54 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $11.67 | $12.19 | $11.58 | $12.07 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $12.08 | $12.25 | $11.74 | $11.89 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $11.91 | $12.15 | $11.41 | $11.84 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $11.85 | $12.17 | $11.47 | $12.01 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $12.01 | $12.62 | $11.26 | $11.38 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $11.49 | $11.89 | $10.85 | $11.11 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $11.15 | $11.50 | $10.82 | $10.97 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $11.11 | $11.29 | $10.68 | $10.72 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $10.77 | $12.08 | $10.71 | $12.05 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $12.08 | $12.10 | $11.41 | $11.88 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $11.96 | $12.35 | $11.84 | $12.15 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $12.19 | $12.71 | $12.15 | $12.69 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $12.72 | $13.14 | $12.63 | $12.67 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $12.86 | $13.06 | $12.25 | $12.52 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $12.64 | $13.14 | $12.30 | $12.82 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $12.84 | $13.19 | $12.36 | $12.45 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $12.56 | $12.66 | $12.17 | $12.54 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $12.57 | $13.07 | $12.25 | $12.68 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $12.65 | $12.75 | $12.00 | $12.61 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $12.70 | $13.46 | $12.60 | $13.32 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $13.43 | $13.79 | $13.32 | $13.73 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $13.88 | $14.23 | $13.75 | $14.21 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $14.25 | $15.15 | $14.13 | $14.93 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $14.93 | $15.52 | $14.83 | $15.32 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $15.20 | $15.81 | $15.15 | $15.35 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $15.52 | $15.52 | $14.97 | $15.05 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $15.08 | $16.09 | $15.00 | $16.02 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $16.06 | $16.52 | $15.73 | $15.77 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $15.67 | $16.65 | $15.67 | $16.48 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $16.48 | $17.05 | $15.94 | $15.95 | 0 |
| May 3, 2010 – May 7, 2010 | $16.10 | $16.90 | $14.44 | $14.84 | 0 |
| May 10, 2010 – May 14, 2010 | $15.13 | $16.46 | $14.99 | $15.65 | 0 |
| May 17, 2010 – May 21, 2010 | $15.73 | $15.99 | $13.73 | $14.55 | 0 |
| May 24, 2010 – May 28, 2010 | $14.54 | $15.23 | $13.45 | $14.93 | 0 |
| May 31, 2010 – Jun 4, 2010 | $14.80 | $15.12 | $13.86 | $13.95 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $14.05 | $15.08 | $13.45 | $15.07 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $15.27 | $15.64 | $14.96 | $15.46 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $15.73 | $15.73 | $14.25 | $14.45 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $14.56 | $14.56 | $13.74 | $13.93 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $14.24 | $14.59 | $13.30 | $14.53 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $14.50 | $15.13 | $14.14 | $14.23 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $14.29 | $15.43 | $13.99 | $15.42 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $15.46 | $16.07 | $15.16 | $15.48 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $15.80 | $16.25 | $15.35 | $15.85 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $15.97 | $16.11 | $14.95 | $15.37 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $15.32 | $15.78 | $14.99 | $15.20 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $15.27 | $15.82 | $14.85 | $15.82 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $15.73 | $16.77 | $15.63 | $16.54 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $16.47 | $16.76 | $16.05 | $16.33 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $16.49 | $16.92 | $16.46 | $16.78 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $16.78 | $17.22 | $15.77 | $16.53 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $16.50 | $16.52 | $15.93 | $16.31 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $16.29 | $17.08 | $16.21 | $16.98 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $16.97 | $18.04 | $16.90 | $17.33 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $17.38 | $17.98 | $17.38 | $17.80 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $17.92 | $18.03 | $17.29 | $17.40 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $17.50 | $18.72 | $17.26 | $18.51 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $18.46 | $18.69 | $17.71 | $17.92 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $18.01 | $18.23 | $16.77 | $17.68 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $17.63 | $17.96 | $17.33 | $17.69 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $17.63 | $17.85 | $17.37 | $17.77 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $17.78 | $18.14 | $17.52 | $17.74 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $17.82 | $18.07 | $16.99 | $17.20 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $17.25 | $17.62 | $16.98 | $17.08 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $17.09 | $17.92 | $17.09 | $17.65 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $17.80 | $18.40 | $16.97 | $17.18 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $17.14 | $17.55 | $16.93 | $17.45 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $17.41 | $17.64 | $16.91 | $17.04 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $17.10 | $17.78 | $17.02 | $17.42 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $17.44 | $17.74 | $17.36 | $17.46 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $17.44 | $18.00 | $17.44 | $17.83 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $17.83 | $17.97 | $17.58 | $17.91 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $17.70 | $18.02 | $17.24 | $17.87 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $17.98 | $18.41 | $17.15 | $17.71 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $17.82 | $18.13 | $17.59 | $17.93 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $17.79 | $17.95 | $16.99 | $17.17 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $17.32 | $17.85 | $17.24 | $17.71 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $17.76 | $18.31 | $17.45 | $17.91 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $17.92 | $18.08 | $17.55 | $17.59 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $17.64 | $18.01 | $17.34 | $17.96 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $17.79 | $18.12 | $17.60 | $18.12 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $18.13 | $18.56 | $18.01 | $18.45 | 0 |
| May 2, 2011 – May 6, 2011 | $18.58 | $18.58 | $17.96 | $18.05 | 0 |
| May 9, 2011 – May 13, 2011 | $18.06 | $18.69 | $17.99 | $18.33 | 0 |
| May 16, 2011 – May 20, 2011 | $18.21 | $18.83 | $18.21 | $18.32 | 0 |
| May 23, 2011 – May 27, 2011 | $18.09 | $18.83 | $18.03 | $18.72 | 0 |
| May 30, 2011 – Jun 3, 2011 | $18.87 | $18.95 | $17.94 | $18.23 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $18.22 | $18.36 | $17.35 | $17.38 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $17.39 | $17.78 | $17.17 | $17.65 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $17.58 | $18.45 | $17.58 | $17.81 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $17.83 | $18.87 | $17.83 | $18.81 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $18.83 | $19.54 | $18.76 | $19.45 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $19.17 | $19.61 | $18.75 | $19.12 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $19.10 | $19.84 | $18.87 | $19.56 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $19.39 | $19.43 | $17.96 | $18.28 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $18.54 | $18.73 | $15.57 | $15.74 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $15.27 | $16.37 | $14.05 | $15.88 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $15.99 | $16.46 | $14.82 | $15.07 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $15.42 | $16.09 | $14.90 | $15.73 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $15.96 | $16.83 | $15.46 | $15.48 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $15.04 | $16.41 | $15.04 | $15.53 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $15.32 | $16.64 | $15.22 | $16.62 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $16.35 | $16.48 | $14.70 | $15.48 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $15.65 | $16.15 | $15.31 | $15.60 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $15.48 | $15.72 | $14.40 | $15.01 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $15.24 | $15.94 | $15.11 | $15.57 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $15.42 | $16.69 | $15.27 | $16.67 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $16.63 | $18.29 | $16.54 | $18.19 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $17.99 | $18.40 | $17.19 | $18.23 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $18.15 | $18.60 | $17.59 | $18.05 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $17.95 | $18.10 | $17.40 | $17.88 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $17.59 | $17.73 | $16.43 | $16.46 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $16.96 | $17.95 | $16.81 | $17.62 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $17.84 | $17.88 | $17.27 | $17.37 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $17.21 | $17.41 | $16.77 | $17.07 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $17.18 | $18.01 | $16.96 | $17.98 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $17.95 | $18.16 | $17.72 | $17.77 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $18.11 | $18.25 | $17.42 | $17.84 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $17.90 | $18.18 | $17.38 | $17.58 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $17.74 | $17.99 | $17.48 | $17.93 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $17.97 | $18.20 | $17.52 | $18.18 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $18.00 | $18.66 | $17.88 | $18.41 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $18.37 | $18.41 | $17.67 | $17.68 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $17.88 | $17.97 | $17.20 | $17.30 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $17.35 | $18.60 | $16.78 | $18.34 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $18.27 | $18.78 | $18.12 | $18.36 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $18.38 | $18.64 | $18.23 | $18.49 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $18.54 | $18.99 | $18.46 | $18.76 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $18.79 | $19.10 | $18.46 | $18.87 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $19.04 | $19.27 | $18.83 | $19.17 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $19.16 | $19.67 | $19.08 | $19.13 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $18.85 | $19.17 | $18.66 | $18.98 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $19.13 | $19.70 | $19.06 | $19.60 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $19.37 | $19.93 | $19.15 | $19.88 | 0 |
| Apr 30, 2012 – May 4, 2012 | $19.89 | $20.04 | $18.43 | $18.43 | 0 |
| May 7, 2012 – May 11, 2012 | $18.38 | $18.57 | $18.25 | $18.49 | 0 |
| May 14, 2012 – May 18, 2012 | $18.32 | $18.45 | $17.11 | $17.23 | 0 |
| May 21, 2012 – May 25, 2012 | $17.28 | $17.76 | $17.20 | $17.41 | 0 |
| May 28, 2012 – Jun 1, 2012 | $17.50 | $17.65 | $16.66 | $16.95 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $16.95 | $17.94 | $16.95 | $17.67 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $17.80 | $17.81 | $16.94 | $17.12 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $17.12 | $17.90 | $17.02 | $17.19 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $17.02 | $17.44 | $16.86 | $17.31 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $17.41 | $17.73 | $17.31 | $17.64 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $17.56 | $18.07 | $17.34 | $18.07 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $18.12 | $18.64 | $18.05 | $18.26 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $18.03 | $19.36 | $17.79 | $19.17 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $19.24 | $19.55 | $18.39 | $19.14 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $19.24 | $19.43 | $18.92 | $18.97 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $18.99 | $19.44 | $18.83 | $19.42 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $19.36 | $19.36 | $18.81 | $18.87 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $18.97 | $19.34 | $18.78 | $19.19 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $19.19 | $19.88 | $19.07 | $19.78 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $19.91 | $20.60 | $19.73 | $20.26 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $20.13 | $20.36 | $19.42 | $19.56 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $19.56 | $19.72 | $18.98 | $19.02 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $19.07 | $19.59 | $18.97 | $19.35 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $19.30 | $19.44 | $18.93 | $19.21 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $19.28 | $19.30 | $18.71 | $18.98 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $18.99 | $19.06 | $18.25 | $18.50 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $18.94 | $19.23 | $18.64 | $19.01 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $19.05 | $19.31 | $18.62 | $18.64 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $18.71 | $19.11 | $18.17 | $18.62 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $18.73 | $19.37 | $18.63 | $19.28 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $19.27 | $19.60 | $18.81 | $19.42 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $19.60 | $19.97 | $19.44 | $19.85 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $19.92 | $20.00 | $19.12 | $19.45 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $19.46 | $19.98 | $19.40 | $19.96 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $19.88 | $20.19 | $19.65 | $19.81 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $19.70 | $20.44 | $19.59 | $20.17 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $20.02 | $20.22 | $19.89 | $20.02 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $20.09 | $20.58 | $19.93 | $20.57 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $20.63 | $20.88 | $20.49 | $20.62 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $20.59 | $20.75 | $20.18 | $20.66 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $20.53 | $20.72 | $20.36 | $20.43 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $20.42 | $20.80 | $20.35 | $20.76 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $20.77 | $21.07 | $20.46 | $20.62 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $20.72 | $21.84 | $20.31 | $21.16 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $21.13 | $21.76 | $20.99 | $21.57 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $21.57 | $22.46 | $21.41 | $22.34 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $22.13 | $22.69 | $22.13 | $22.37 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $22.51 | $23.23 | $22.38 | $23.01 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $23.03 | $23.42 | $22.92 | $23.21 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $23.27 | $24.02 | $23.06 | $24.02 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $23.90 | $24.12 | $23.08 | $24.11 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $24.18 | $25.02 | $23.74 | $24.75 | 0 |
| Apr 29, 2013 – May 3, 2013 | $24.89 | $27.10 | $24.69 | $25.63 | 0 |
| May 6, 2013 – May 10, 2013 | $25.63 | $26.32 | $25.38 | $25.51 | 0 |
| May 13, 2013 – May 17, 2013 | $25.53 | $26.89 | $25.38 | $26.89 | 0 |
| May 20, 2013 – May 24, 2013 | $26.83 | $27.18 | $24.63 | $25.11 | 0 |
| May 27, 2013 – May 31, 2013 | $25.11 | $25.52 | $23.38 | $23.40 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $23.44 | $23.94 | $22.74 | $23.47 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $23.46 | $23.61 | $22.54 | $23.26 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $23.37 | $23.70 | $21.21 | $21.87 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $21.55 | $22.79 | $20.84 | $22.56 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $22.71 | $22.79 | $21.66 | $22.13 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $22.23 | $23.61 | $22.04 | $23.22 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $23.23 | $23.61 | $23.09 | $23.22 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $23.29 | $23.73 | $22.57 | $23.25 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $23.19 | $23.66 | $22.39 | $22.98 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $22.93 | $23.91 | $22.92 | $23.73 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $23.92 | $23.92 | $22.45 | $22.61 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $22.61 | $23.29 | $22.20 | $23.01 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $23.04 | $23.12 | $22.07 | $22.21 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $22.43 | $23.03 | $21.58 | $21.91 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $22.40 | $22.48 | $21.64 | $21.71 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $22.09 | $23.14 | $21.87 | $22.84 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $22.76 | $23.04 | $22.40 | $22.52 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $22.40 | $22.83 | $21.81 | $21.88 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $21.77 | $22.19 | $21.61 | $22.15 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $22.10 | $22.84 | $21.99 | $22.51 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $22.46 | $23.48 | $22.25 | $23.45 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $23.47 | $23.75 | $23.20 | $23.64 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $23.76 | $24.23 | $23.23 | $23.54 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $23.45 | $23.74 | $22.99 | $23.72 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $23.77 | $23.88 | $23.03 | $23.40 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $23.46 | $23.68 | $23.13 | $23.17 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $23.25 | $23.36 | $22.63 | $22.91 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $23.02 | $23.23 | $22.15 | $22.50 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $22.54 | $23.35 | $22.37 | $22.80 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $22.83 | $23.27 | $22.78 | $23.00 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $22.93 | $23.11 | $22.50 | $22.85 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $22.89 | $23.16 | $22.41 | $22.75 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $22.65 | $23.57 | $22.61 | $23.41 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $23.43 | $23.98 | $23.43 | $23.63 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $24.04 | $24.04 | $23.33 | $23.79 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $23.75 | $23.87 | $23.05 | $23.40 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $23.36 | $24.02 | $23.12 | $23.88 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $23.93 | $24.20 | $23.82 | $23.90 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $23.94 | $25.17 | $23.93 | $24.94 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $24.83 | $25.32 | $24.69 | $24.87 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $24.95 | $25.38 | $24.74 | $25.27 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $25.33 | $25.64 | $24.61 | $25.01 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $25.14 | $25.31 | $24.59 | $24.84 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $24.98 | $25.50 | $24.72 | $25.26 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $25.22 | $25.54 | $24.89 | $25.19 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $25.37 | $25.53 | $24.98 | $25.47 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $25.42 | $25.71 | $25.25 | $25.42 | 0 |
| Apr 28, 2014 – May 2, 2014 | $25.51 | $25.80 | $24.95 | $25.33 | 0 |
| May 5, 2014 – May 9, 2014 | $25.20 | $25.84 | $24.85 | $25.61 | 0 |
| May 12, 2014 – May 16, 2014 | $25.74 | $25.84 | $25.10 | $25.55 | 0 |
| May 19, 2014 – May 23, 2014 | $25.57 | $25.70 | $24.99 | $25.33 | 0 |
| May 26, 2014 – May 30, 2014 | $25.48 | $25.89 | $25.23 | $25.65 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $25.78 | $26.59 | $25.74 | $26.42 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $26.33 | $26.45 | $25.72 | $26.05 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $25.96 | $26.50 | $25.74 | $26.50 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $26.57 | $26.66 | $26.17 | $26.63 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $26.72 | $27.05 | $26.40 | $26.64 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $26.72 | $27.04 | $26.48 | $26.82 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $27.00 | $27.26 | $26.78 | $27.26 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $27.13 | $29.08 | $25.87 | $26.38 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $26.46 | $26.89 | $25.82 | $25.91 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $25.86 | $26.20 | $25.63 | $26.15 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $26.26 | $26.89 | $26.11 | $26.75 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $26.92 | $27.48 | $26.66 | $27.11 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $27.23 | $27.52 | $27.06 | $27.49 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $27.57 | $27.76 | $27.30 | $27.73 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $27.78 | $27.78 | $26.15 | $26.41 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $26.40 | $26.73 | $25.09 | $25.20 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $25.16 | $25.25 | $24.49 | $24.83 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $24.66 | $24.80 | $24.25 | $24.67 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $24.99 | $25.86 | $24.81 | $25.52 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $25.64 | $26.37 | $25.15 | $25.84 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $25.84 | $27.02 | $25.83 | $26.62 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $26.59 | $27.45 | $25.81 | $27.40 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $27.50 | $27.96 | $27.23 | $27.65 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $27.89 | $28.32 | $27.33 | $27.35 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $27.35 | $27.64 | $27.01 | $27.18 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $27.23 | $28.01 | $27.20 | $27.48 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $27.34 | $27.90 | $27.25 | $27.70 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $27.67 | $28.04 | $26.99 | $27.37 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $27.43 | $28.69 | $26.90 | $28.52 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $28.51 | $28.97 | $28.49 | $28.79 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $28.98 | $29.24 | $28.35 | $28.91 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $28.85 | $30.11 | $28.61 | $29.77 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $29.88 | $30.95 | $29.71 | $30.89 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $30.98 | $31.93 | $30.58 | $31.74 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $31.66 | $32.59 | $31.52 | $32.23 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $32.22 | $32.47 | $31.05 | $31.21 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $31.11 | $31.37 | $29.83 | $30.56 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $30.49 | $30.94 | $30.20 | $30.61 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $30.69 | $31.08 | $29.19 | $30.38 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $30.46 | $30.93 | $28.20 | $28.50 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $28.71 | $29.72 | $28.66 | $29.29 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $29.33 | $30.80 | $29.19 | $30.77 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $30.72 | $30.96 | $29.41 | $29.74 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $29.89 | $30.46 | $29.75 | $30.40 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $30.40 | $30.89 | $28.93 | $29.28 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $29.35 | $30.00 | $29.28 | $29.57 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $29.65 | $30.00 | $29.51 | $29.84 | 0 |
| Apr 27, 2015 – May 1, 2015 | $29.91 | $30.44 | $28.93 | $29.17 | 0 |
| May 4, 2015 – May 8, 2015 | $29.20 | $30.20 | $28.85 | $29.66 | 0 |
| May 11, 2015 – May 15, 2015 | $29.56 | $29.94 | $28.83 | $29.89 | 0 |
| May 18, 2015 – May 22, 2015 | $29.73 | $30.19 | $29.44 | $29.59 | 0 |
| May 25, 2015 – May 29, 2015 | $29.56 | $29.76 | $29.04 | $29.17 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $29.28 | $29.50 | $28.25 | $28.49 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $28.50 | $28.74 | $28.07 | $28.49 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $28.44 | $29.16 | $28.17 | $29.15 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $29.18 | $29.26 | $28.22 | $28.42 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $28.43 | $29.01 | $27.81 | $28.30 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $28.17 | $29.03 | $27.84 | $28.59 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $28.65 | $29.00 | $28.10 | $28.64 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $28.67 | $28.89 | $28.15 | $28.34 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $28.46 | $29.27 | $28.42 | $29.20 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $29.22 | $29.54 | $28.15 | $28.58 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $28.63 | $28.93 | $28.25 | $28.81 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $28.83 | $29.13 | $27.70 | $28.08 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $27.61 | $27.76 | $25.89 | $26.79 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $26.72 | $26.88 | $25.32 | $25.49 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $25.72 | $26.12 | $25.48 | $26.05 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $26.06 | $27.19 | $25.72 | $26.71 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $26.83 | $27.30 | $26.53 | $27.09 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $27.17 | $27.40 | $26.30 | $26.73 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $26.84 | $27.97 | $26.70 | $27.81 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $27.89 | $28.79 | $27.78 | $28.69 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $28.66 | $29.46 | $28.61 | $29.26 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $29.33 | $30.37 | $28.73 | $29.54 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $29.56 | $30.24 | $28.89 | $29.05 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $28.86 | $28.92 | $28.06 | $28.10 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $28.25 | $29.45 | $28.11 | $29.32 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $29.29 | $29.51 | $28.93 | $29.41 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $29.45 | $29.61 | $28.62 | $28.83 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $28.85 | $29.44 | $28.69 | $29.02 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $28.96 | $30.07 | $28.73 | $29.61 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $29.79 | $30.41 | $29.61 | $30.24 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $30.18 | $31.22 | $30.08 | $30.71 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $30.59 | $31.37 | $29.60 | $29.66 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $29.78 | $30.64 | $28.38 | $28.42 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $28.66 | $29.91 | $27.85 | $29.82 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $29.80 | $31.73 | $29.61 | $31.68 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $31.37 | $33.06 | $31.23 | $32.53 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $32.47 | $32.64 | $30.75 | $31.61 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $31.82 | $32.89 | $31.70 | $32.81 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $32.89 | $34.47 | $32.34 | $32.82 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $32.83 | $33.88 | $32.44 | $32.75 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $32.73 | $33.97 | $32.52 | $33.93 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $33.88 | $34.68 | $33.31 | $34.39 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $34.29 | $34.43 | $33.74 | $34.37 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $34.40 | $35.60 | $34.31 | $35.14 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $35.09 | $35.38 | $34.78 | $35.23 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $35.35 | $35.83 | $35.26 | $35.45 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $35.46 | $35.85 | $34.15 | $34.30 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $34.33 | $35.41 | $34.29 | $35.33 | 0 |
| May 2, 2016 – May 6, 2016 | $35.40 | $37.83 | $35.40 | $37.81 | 0 |
| May 9, 2016 – May 13, 2016 | $37.81 | $38.62 | $37.63 | $38.01 | 0 |
| May 16, 2016 – May 20, 2016 | $37.78 | $38.83 | $36.55 | $37.42 | 0 |
| May 23, 2016 – May 27, 2016 | $37.55 | $38.60 | $37.29 | $38.29 | 0 |
| May 30, 2016 – Jun 3, 2016 | $38.25 | $38.98 | $38.09 | $38.94 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $38.95 | $40.31 | $38.52 | $40.09 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $40.07 | $40.50 | $39.61 | $40.12 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $40.34 | $41.50 | $39.45 | $41.42 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $41.22 | $44.08 | $40.68 | $43.73 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $43.70 | $44.16 | $42.63 | $43.43 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $43.51 | $44.35 | $43.19 | $43.83 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $44.01 | $45.17 | $43.75 | $44.94 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $45.02 | $45.98 | $44.27 | $45.63 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $45.52 | $45.87 | $43.80 | $44.08 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $44.06 | $44.64 | $43.35 | $43.76 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $43.91 | $43.92 | $41.71 | $42.60 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $42.70 | $43.42 | $42.12 | $42.39 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $42.57 | $44.04 | $42.33 | $43.40 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $43.51 | $44.07 | $41.76 | $41.78 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $41.78 | $42.53 | $40.87 | $41.67 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $41.44 | $43.68 | $41.26 | $43.50 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $43.36 | $44.18 | $43.10 | $43.11 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $42.97 | $43.07 | $40.00 | $40.26 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $40.28 | $41.78 | $40.26 | $41.17 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $41.11 | $41.74 | $41.04 | $41.17 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $42.20 | $42.20 | $39.19 | $39.25 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $39.43 | $40.07 | $37.63 | $38.14 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $38.73 | $39.56 | $36.02 | $36.93 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $36.99 | $38.07 | $36.63 | $37.43 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $37.65 | $38.54 | $37.20 | $38.12 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $38.12 | $39.20 | $37.59 | $38.59 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $38.45 | $39.90 | $38.13 | $39.36 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $39.30 | $39.95 | $37.85 | $38.46 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $38.83 | $39.99 | $38.58 | $39.10 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $39.10 | $40.14 | $38.70 | $39.83 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $40.06 | $41.31 | $39.66 | $40.43 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $40.63 | $41.20 | $39.45 | $40.63 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $41.11 | $41.73 | $40.56 | $40.98 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $41.22 | $41.88 | $40.70 | $40.95 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $40.94 | $41.57 | $40.31 | $41.01 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $41.07 | $42.03 | $40.64 | $41.99 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $42.19 | $42.33 | $41.22 | $41.82 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $41.82 | $43.03 | $41.67 | $42.99 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $42.98 | $43.50 | $41.91 | $42.30 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $42.21 | $42.21 | $39.25 | $39.65 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $39.76 | $40.94 | $39.50 | $40.87 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $40.97 | $41.40 | $40.24 | $40.87 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $40.86 | $41.60 | $40.34 | $41.43 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $41.48 | $42.06 | $41.10 | $41.83 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $41.73 | $42.96 | $41.61 | $42.23 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $42.33 | $43.26 | $42.25 | $42.50 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $42.49 | $42.64 | $40.82 | $41.10 | 0 |
| May 1, 2017 – May 5, 2017 | $41.03 | $41.40 | $38.51 | $39.87 | 0 |
| May 8, 2017 – May 12, 2017 | $39.81 | $40.10 | $39.21 | $39.75 | 0 |
| May 15, 2017 – May 19, 2017 | $39.71 | $40.35 | $39.12 | $40.21 | 0 |
| May 22, 2017 – May 26, 2017 | $40.33 | $41.01 | $39.86 | $40.37 | 0 |
| May 29, 2017 – Jun 2, 2017 | $40.36 | $41.11 | $39.87 | $40.72 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $40.61 | $41.28 | $40.25 | $41.02 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $41.14 | $42.71 | $41.04 | $42.23 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $42.27 | $42.42 | $41.85 | $41.94 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $41.95 | $42.90 | $40.99 | $41.00 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $41.18 | $41.76 | $40.52 | $40.74 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $40.80 | $41.80 | $40.00 | $41.53 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $41.45 | $42.31 | $40.99 | $41.20 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $41.27 | $41.54 | $40.76 | $41.15 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $41.22 | $41.90 | $39.31 | $39.96 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $39.94 | $39.97 | $38.21 | $38.45 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $38.55 | $39.46 | $38.53 | $38.68 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $38.67 | $39.73 | $38.31 | $39.63 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $39.72 | $40.45 | $39.19 | $40.39 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $40.48 | $40.92 | $40.31 | $40.78 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $41.21 | $41.65 | $40.97 | $41.56 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $41.55 | $41.63 | $40.24 | $40.30 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $40.40 | $41.01 | $39.74 | $40.37 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $40.48 | $41.22 | $40.23 | $40.67 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $40.68 | $41.19 | $40.28 | $41.00 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $41.03 | $41.35 | $40.47 | $40.77 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $40.98 | $40.98 | $39.65 | $39.98 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $40.05 | $40.72 | $39.84 | $40.43 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $40.50 | $41.30 | $39.37 | $39.88 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $39.84 | $40.31 | $39.23 | $39.37 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $39.51 | $39.95 | $39.23 | $39.81 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $39.85 | $39.88 | $39.03 | $39.69 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $39.75 | $40.04 | $38.71 | $39.16 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $39.17 | $39.75 | $39.02 | $39.30 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $39.32 | $39.68 | $36.88 | $37.51 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $37.50 | $38.72 | $37.45 | $38.47 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $38.58 | $38.78 | $36.53 | $36.78 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $36.94 | $36.98 | $34.99 | $35.04 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $35.13 | $35.81 | $34.86 | $35.56 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $35.45 | $36.46 | $35.45 | $35.74 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $35.48 | $35.64 | $34.02 | $34.46 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $34.23 | $34.71 | $32.49 | $33.38 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $33.56 | $34.08 | $32.56 | $34.03 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $33.88 | $34.36 | $33.24 | $34.35 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $34.48 | $35.31 | $30.86 | $32.26 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $31.95 | $33.55 | $31.95 | $33.41 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $33.43 | $34.02 | $33.16 | $33.78 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $33.62 | $33.74 | $32.17 | $32.25 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $32.25 | $33.54 | $31.68 | $33.18 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $33.17 | $34.03 | $32.27 | $33.78 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $33.88 | $33.88 | $32.40 | $32.62 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $32.67 | $33.33 | $31.84 | $31.95 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $32.01 | $33.53 | $31.63 | $33.43 | 0 |
| Apr 30, 2018 – May 4, 2018 | $33.54 | $33.81 | $32.91 | $33.74 | 0 |
| May 7, 2018 – May 11, 2018 | $33.76 | $36.77 | $33.76 | $36.22 | 0 |
| May 14, 2018 – May 18, 2018 | $36.18 | $36.29 | $34.87 | $35.28 | 0 |
| May 21, 2018 – May 25, 2018 | $35.61 | $37.18 | $35.45 | $36.82 | 0 |
| May 28, 2018 – Jun 1, 2018 | $36.82 | $37.63 | $36.26 | $37.14 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $37.16 | $38.25 | $37.16 | $37.95 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $37.97 | $39.08 | $37.46 | $39.04 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $38.97 | $40.13 | $38.89 | $39.83 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $39.75 | $40.07 | $39.22 | $39.51 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $39.50 | $40.81 | $39.05 | $40.60 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $40.70 | $40.73 | $39.89 | $40.32 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $40.25 | $40.72 | $39.68 | $40.24 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $40.22 | $40.98 | $39.86 | $40.11 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $40.04 | $42.31 | $39.93 | $42.19 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $42.22 | $42.49 | $41.31 | $41.45 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $41.48 | $43.21 | $41.39 | $43.10 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $43.21 | $43.29 | $42.31 | $42.58 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $42.73 | $43.35 | $42.25 | $43.25 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $43.16 | $43.61 | $42.78 | $42.83 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $43.15 | $43.67 | $42.69 | $43.34 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $43.28 | $43.54 | $41.72 | $42.48 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $42.49 | $42.53 | $41.14 | $42.39 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $42.45 | $42.46 | $41.17 | $41.93 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $41.93 | $43.04 | $40.74 | $40.98 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $40.98 | $42.60 | $40.96 | $42.19 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $42.39 | $42.68 | $41.26 | $41.50 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $41.82 | $43.98 | $41.82 | $42.55 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $42.59 | $44.47 | $42.57 | $44.41 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $44.43 | $44.97 | $43.15 | $44.03 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $44.01 | $44.51 | $43.56 | $44.07 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $44.04 | $44.84 | $43.78 | $44.35 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $44.48 | $44.75 | $43.14 | $44.27 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $44.35 | $44.46 | $43.05 | $44.25 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $44.32 | $44.52 | $41.97 | $42.01 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $41.95 | $42.01 | $39.29 | $40.37 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $40.40 | $41.37 | $39.52 | $40.80 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $40.97 | $43.57 | $40.78 | $43.48 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $43.37 | $44.54 | $42.90 | $44.51 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $44.52 | $45.01 | $44.08 | $44.88 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $44.80 | $46.42 | $44.75 | $45.95 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $45.86 | $47.01 | $45.57 | $46.77 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $46.72 | $47.79 | $46.35 | $47.78 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $47.63 | $47.95 | $46.21 | $47.25 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $47.38 | $47.38 | $45.92 | $46.09 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $46.34 | $47.21 | $45.89 | $47.11 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $47.20 | $48.43 | $47.17 | $47.95 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $47.93 | $49.26 | $47.36 | $48.35 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $48.28 | $49.58 | $48.02 | $49.15 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $49.21 | $50.42 | $48.86 | $50.36 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $50.36 | $50.81 | $49.78 | $50.66 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $50.66 | $50.81 | $48.44 | $49.21 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $49.10 | $50.43 | $48.36 | $50.28 | 0 |
| Apr 29, 2019 – May 3, 2019 | $50.20 | $51.51 | $49.60 | $50.83 | 0 |
| May 6, 2019 – May 10, 2019 | $50.69 | $51.14 | $48.90 | $49.73 | 0 |
| May 13, 2019 – May 17, 2019 | $49.43 | $50.83 | $49.29 | $50.15 | 0 |
| May 20, 2019 – May 24, 2019 | $50.02 | $51.39 | $49.07 | $51.04 | 0 |
| May 27, 2019 – May 31, 2019 | $51.41 | $51.86 | $49.48 | $50.40 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $50.52 | $51.95 | $50.20 | $51.44 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $51.30 | $51.31 | $49.93 | $50.33 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $50.41 | $51.53 | $49.58 | $50.15 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $50.27 | $50.27 | $47.83 | $48.37 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $48.63 | $49.54 | $47.59 | $49.34 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $49.34 | $50.30 | $49.16 | $49.38 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $49.39 | $49.48 | $47.39 | $47.49 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $47.59 | $48.77 | $46.86 | $48.33 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $48.53 | $49.19 | $47.91 | $48.50 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $48.46 | $50.41 | $47.31 | $50.19 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $50.47 | $50.47 | $48.72 | $49.42 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $49.68 | $50.72 | $49.07 | $49.59 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $49.98 | $51.39 | $49.72 | $51.25 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $51.29 | $52.10 | $51.21 | $52.03 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $51.99 | $51.99 | $49.28 | $49.42 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $49.40 | $50.90 | $49.17 | $50.30 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $50.39 | $50.99 | $50.02 | $50.38 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $50.35 | $51.35 | $49.78 | $51.12 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $51.00 | $51.48 | $50.71 | $50.89 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $51.01 | $51.59 | $50.27 | $51.52 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $51.52 | $52.51 | $51.24 | $51.42 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $51.42 | $52.19 | $50.22 | $51.27 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $51.20 | $51.29 | $48.20 | $48.31 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $48.33 | $48.93 | $47.67 | $48.72 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $48.75 | $49.36 | $47.30 | $47.54 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $47.71 | $48.45 | $47.07 | $47.14 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $47.13 | $47.57 | $46.19 | $46.59 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $46.56 | $47.13 | $44.75 | $45.17 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $45.17 | $46.88 | $44.97 | $46.73 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $46.89 | $46.94 | $46.06 | $46.73 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $46.74 | $47.42 | $45.40 | $47.02 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $46.91 | $47.39 | $46.18 | $47.35 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $47.35 | $48.95 | $47.24 | $48.47 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $48.54 | $49.17 | $48.20 | $48.31 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $48.26 | $49.18 | $47.93 | $47.94 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $48.01 | $48.69 | $47.66 | $47.70 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $47.94 | $48.67 | $46.82 | $47.13 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $47.15 | $47.25 | $45.37 | $45.83 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $45.44 | $46.15 | $37.70 | $40.03 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $40.33 | $41.75 | $35.01 | $37.34 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $35.32 | $35.34 | $17.88 | $22.40 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $19.39 | $20.37 | $8.49 | $12.20 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $12.10 | $20.75 | $10.25 | $16.46 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $16.73 | $17.99 | $13.15 | $13.60 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $14.95 | $19.00 | $14.09 | $17.56 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $16.79 | $18.04 | $14.80 | $16.88 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $16.13 | $17.27 | $14.98 | $16.29 | 0 |
| Apr 27, 2020 – May 1, 2020 | $17.04 | $22.32 | $16.68 | $19.18 | 0 |
| May 4, 2020 – May 8, 2020 | $18.53 | $20.25 | $16.77 | $19.06 | 0 |
| May 11, 2020 – May 15, 2020 | $19.39 | $19.48 | $15.67 | $17.43 | 0 |
| May 18, 2020 – May 22, 2020 | $18.70 | $21.23 | $18.70 | $20.98 | 0 |
| May 25, 2020 – May 29, 2020 | $22.39 | $23.99 | $21.83 | $21.98 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $21.96 | $31.65 | $21.84 | $29.93 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $30.97 | $31.24 | $23.09 | $25.59 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $23.88 | $28.20 | $23.57 | $25.53 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $25.31 | $25.42 | $21.97 | $22.07 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $22.11 | $24.43 | $21.47 | $22.95 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $23.68 | $24.16 | $20.64 | $22.16 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $22.37 | $22.98 | $20.99 | $21.88 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $21.73 | $22.49 | $21.04 | $21.74 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $21.52 | $22.55 | $19.67 | $19.93 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $19.78 | $22.56 | $18.98 | $22.39 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $22.47 | $24.12 | $22.10 | $22.73 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $22.76 | $22.84 | $20.05 | $20.45 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $20.68 | $23.09 | $20.40 | $23.08 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $23.14 | $24.52 | $21.76 | $23.91 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $23.60 | $23.77 | $22.29 | $22.31 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $22.42 | $23.25 | $20.63 | $20.71 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $20.12 | $20.12 | $18.11 | $18.62 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $19.20 | $19.97 | $18.57 | $19.93 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $19.06 | $19.13 | $16.81 | $17.24 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $17.27 | $17.35 | $14.35 | $15.00 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $15.22 | $18.04 | $14.89 | $17.99 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $17.74 | $17.78 | $15.91 | $16.60 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $16.70 | $17.73 | $15.84 | $16.23 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $20.60 | $23.52 | $18.80 | $21.13 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $22.87 | $23.25 | $21.07 | $22.60 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $23.11 | $29.29 | $23.07 | $26.45 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $26.51 | $27.31 | $23.05 | $23.31 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $23.23 | $24.37 | $21.69 | $22.83 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $23.10 | $23.84 | $21.33 | $22.39 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $21.16 | $22.47 | $20.74 | $22.44 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $22.50 | $22.86 | $21.43 | $22.62 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $22.87 | $23.80 | $21.47 | $23.38 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $22.82 | $26.36 | $22.66 | $25.75 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $26.00 | $27.38 | $23.84 | $25.96 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $27.07 | $34.28 | $26.64 | $27.59 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $27.67 | $27.85 | $25.47 | $27.29 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $27.56 | $29.32 | $27.08 | $28.70 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $28.86 | $30.31 | $28.54 | $30.12 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $30.22 | $34.64 | $29.68 | $31.45 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $32.21 | $33.57 | $29.39 | $31.74 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $32.06 | $34.20 | $31.84 | $34.07 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $34.46 | $36.09 | $33.29 | $33.35 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $33.42 | $33.47 | $30.35 | $32.82 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $32.70 | $33.53 | $31.50 | $33.52 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $33.86 | $34.98 | $32.95 | $33.26 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $33.31 | $33.77 | $32.63 | $33.39 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $33.39 | $33.75 | $31.91 | $33.19 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $33.46 | $34.16 | $33.02 | $33.21 | 0 |
| May 3, 2021 – May 7, 2021 | $33.51 | $34.59 | $32.41 | $34.46 | 0 |
| May 10, 2021 – May 14, 2021 | $34.67 | $35.13 | $31.46 | $33.37 | 0 |
| May 17, 2021 – May 21, 2021 | $33.34 | $33.73 | $31.90 | $33.03 | 0 |
| May 24, 2021 – May 28, 2021 | $33.24 | $34.38 | $32.90 | $34.21 | 0 |
| May 31, 2021 – Jun 4, 2021 | $35.45 | $39.03 | $35.01 | $36.28 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $36.45 | $37.86 | $36.14 | $37.40 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $37.40 | $37.63 | $35.79 | $35.82 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $36.13 | $37.74 | $35.89 | $37.46 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $37.46 | $37.46 | $35.78 | $36.55 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $36.49 | $36.70 | $35.29 | $36.64 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $36.57 | $38.76 | $36.44 | $37.24 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $36.35 | $38.28 | $34.16 | $36.82 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $36.77 | $37.86 | $35.09 | $35.19 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $35.26 | $36.40 | $33.89 | $35.38 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $35.18 | $36.00 | $34.71 | $34.91 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $34.72 | $35.18 | $32.41 | $33.21 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $33.69 | $35.99 | $33.19 | $35.56 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $36.08 | $36.44 | $35.22 | $36.41 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $36.55 | $36.59 | $33.54 | $33.57 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $33.85 | $35.33 | $33.60 | $34.75 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $33.96 | $36.33 | $33.41 | $35.72 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $36.15 | $36.92 | $34.82 | $36.71 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $36.68 | $37.52 | $35.19 | $36.78 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $36.75 | $38.21 | $36.46 | $37.19 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $37.09 | $37.33 | $36.08 | $36.37 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $36.35 | $36.89 | $35.52 | $35.65 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $35.85 | $38.96 | $35.17 | $38.23 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $38.26 | $38.35 | $35.96 | $36.24 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $36.33 | $36.79 | $34.63 | $34.94 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $35.12 | $36.41 | $32.95 | $33.92 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $34.35 | $34.40 | $31.15 | $32.03 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $33.16 | $34.85 | $32.94 | $33.70 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $33.40 | $33.61 | $31.40 | $31.96 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $31.41 | $33.32 | $30.75 | $33.17 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $33.25 | $34.69 | $32.97 | $34.07 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $34.18 | $35.52 | $34.03 | $34.95 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $35.33 | $35.33 | $33.65 | $34.15 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $34.03 | $34.40 | $31.62 | $31.74 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $30.94 | $32.66 | $29.69 | $31.09 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $30.68 | $33.11 | $30.36 | $31.97 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $31.98 | $32.96 | $31.54 | $31.96 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $32.02 | $34.16 | $31.23 | $33.89 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $33.45 | $36.75 | $32.53 | $36.35 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $35.69 | $37.56 | $35.42 | $37.54 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $37.49 | $38.71 | $36.55 | $38.14 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $38.23 | $38.30 | $36.86 | $37.38 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $37.49 | $39.11 | $37.34 | $38.80 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $38.99 | $40.82 | $38.68 | $40.34 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $40.34 | $40.34 | $37.76 | $38.01 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $37.97 | $38.99 | $37.20 | $38.94 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $38.94 | $41.09 | $38.88 | $40.73 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $40.78 | $40.78 | $38.43 | $38.47 | 0 |
| May 2, 2022 – May 6, 2022 | $38.65 | $39.72 | $36.90 | $38.51 | 0 |
| May 9, 2022 – May 13, 2022 | $38.13 | $38.17 | $34.65 | $36.76 | 0 |
| May 16, 2022 – May 20, 2022 | $36.85 | $37.82 | $36.18 | $36.99 | 0 |
| May 23, 2022 – May 27, 2022 | $36.99 | $37.62 | $35.31 | $37.39 | 0 |
| May 30, 2022 – Jun 3, 2022 | $37.39 | $37.93 | $36.29 | $36.90 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $37.24 | $37.75 | $35.34 | $35.41 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $34.54 | $34.64 | $31.64 | $33.18 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $33.51 | $35.18 | $32.90 | $35.06 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $35.09 | $36.03 | $34.25 | $35.24 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $34.94 | $36.36 | $34.19 | $35.95 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $35.84 | $36.52 | $34.88 | $36.45 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $36.67 | $38.77 | $36.52 | $37.98 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $38.14 | $40.43 | $37.80 | $40.07 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $40.07 | $40.67 | $38.32 | $39.05 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $39.33 | $41.37 | $39.25 | $41.22 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $41.27 | $41.62 | $34.61 | $36.11 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $35.58 | $36.10 | $33.78 | $33.91 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $33.71 | $33.83 | $31.57 | $31.62 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $31.66 | $32.95 | $31.03 | $32.78 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $33.10 | $33.69 | $30.47 | $31.10 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $30.73 | $31.83 | $28.26 | $28.73 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $28.47 | $28.56 | $26.09 | $27.06 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $27.56 | $28.69 | $26.79 | $27.02 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $27.19 | $28.65 | $26.54 | $27.69 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $28.26 | $29.19 | $27.38 | $28.16 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $28.49 | $29.62 | $27.85 | $29.51 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $29.31 | $30.06 | $28.18 | $29.85 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $30.06 | $30.99 | $28.95 | $30.06 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $29.94 | $30.74 | $29.53 | $30.42 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $30.25 | $31.39 | $30.19 | $31.30 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $31.08 | $32.51 | $30.53 | $31.79 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $31.72 | $31.93 | $30.73 | $31.20 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $31.26 | $32.19 | $30.21 | $30.78 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $30.71 | $30.79 | $27.93 | $29.31 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $29.34 | $29.56 | $28.54 | $29.08 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $29.22 | $29.65 | $27.86 | $28.60 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $28.64 | $30.92 | $28.37 | $30.73 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $30.82 | $31.71 | $30.29 | $31.13 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $31.22 | $33.21 | $30.97 | $32.90 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $32.65 | $34.13 | $32.21 | $33.13 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $32.82 | $33.69 | $32.51 | $32.90 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $32.94 | $33.54 | $32.45 | $32.83 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $32.59 | $32.80 | $31.44 | $31.76 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $32.16 | $32.59 | $31.39 | $32.25 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $32.34 | $32.44 | $29.18 | $29.42 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $29.15 | $31.07 | $27.81 | $27.90 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $28.25 | $29.27 | $26.50 | $27.57 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $28.04 | $30.02 | $27.56 | $29.99 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $30.00 | $30.47 | $29.58 | $30.11 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $30.03 | $31.60 | $29.92 | $31.21 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $31.25 | $32.04 | $30.80 | $31.61 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $31.64 | $33.37 | $30.93 | $33.26 | 0 |
| May 1, 2023 – May 5, 2023 | $33.15 | $33.99 | $32.27 | $33.53 | 0 |
| May 8, 2023 – May 12, 2023 | $33.62 | $33.77 | $32.28 | $32.47 | 0 |
| May 15, 2023 – May 19, 2023 | $32.64 | $33.69 | $32.45 | $33.27 | 0 |
| May 22, 2023 – May 26, 2023 | $33.40 | $33.86 | $32.35 | $33.02 | 0 |
| May 29, 2023 – Jun 2, 2023 | $33.19 | $35.28 | $32.75 | $35.02 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $34.74 | $36.34 | $34.02 | $36.20 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $36.18 | $36.87 | $35.82 | $36.54 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $36.98 | $36.98 | $34.74 | $34.86 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $34.90 | $37.99 | $34.79 | $37.57 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $37.53 | $38.30 | $36.96 | $37.82 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $37.78 | $38.29 | $36.03 | $36.56 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $36.43 | $36.92 | $35.70 | $36.52 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $36.37 | $36.70 | $35.06 | $35.29 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $35.41 | $36.60 | $34.49 | $34.83 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $34.85 | $35.28 | $34.34 | $34.59 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $34.08 | $35.54 | $33.94 | $35.19 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $35.23 | $36.18 | $34.47 | $35.46 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $35.49 | $36.84 | $35.49 | $36.41 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $36.24 | $36.26 | $35.31 | $35.93 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $36.02 | $36.08 | $34.30 | $34.62 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $34.60 | $35.35 | $33.77 | $34.04 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $33.95 | $34.69 | $33.57 | $33.98 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $33.83 | $34.29 | $32.46 | $33.78 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $33.55 | $34.88 | $33.54 | $34.78 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $35.04 | $35.27 | $33.51 | $33.55 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $33.33 | $34.00 | $32.85 | $33.38 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $33.60 | $38.73 | $33.58 | $38.47 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $38.35 | $38.45 | $36.55 | $37.13 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $36.87 | $38.48 | $36.40 | $37.80 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $37.79 | $37.84 | $36.75 | $37.55 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $37.45 | $37.62 | $36.65 | $37.62 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $37.56 | $38.78 | $37.23 | $37.52 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $37.54 | $40.69 | $37.54 | $39.25 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $40.07 | $40.63 | $39.44 | $40.11 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $40.19 | $40.88 | $40.14 | $40.37 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $40.25 | $40.80 | $39.29 | $39.82 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $39.84 | $40.26 | $39.46 | $39.59 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $39.42 | $39.64 | $37.34 | $37.55 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $37.50 | $37.95 | $36.89 | $37.62 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $37.68 | $38.22 | $35.99 | $36.04 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $35.73 | $36.57 | $35.26 | $35.54 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $35.64 | $35.93 | $34.44 | $35.36 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $35.22 | $36.43 | $35.06 | $35.94 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $35.86 | $35.88 | $34.30 | $35.24 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $35.27 | $36.35 | $34.91 | $35.96 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $35.96 | $36.31 | $34.77 | $34.90 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $34.93 | $35.67 | $34.82 | $34.95 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $35.11 | $36.27 | $34.86 | $36.07 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $36.07 | $36.11 | $34.49 | $35.20 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $35.36 | $36.09 | $34.45 | $34.57 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $34.71 | $34.76 | $33.70 | $34.34 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $34.37 | $35.22 | $34.19 | $34.83 | 0 |
| Apr 29, 2024 – May 3, 2024 | $35.07 | $36.50 | $34.64 | $35.94 | 0 |
| May 6, 2024 – May 10, 2024 | $36.14 | $36.33 | $35.05 | $35.56 | 0 |
| May 13, 2024 – May 17, 2024 | $35.80 | $37.45 | $35.79 | $36.43 | 0 |
| May 20, 2024 – May 24, 2024 | $35.68 | $36.27 | $34.59 | $34.76 | 0 |
| May 27, 2024 – May 31, 2024 | $34.91 | $35.49 | $34.24 | $35.36 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $35.18 | $35.54 | $34.84 | $34.86 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $34.64 | $35.33 | $34.36 | $34.75 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $34.58 | $35.55 | $34.50 | $35.17 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $35.27 | $36.44 | $35.15 | $36.43 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $36.23 | $36.37 | $35.59 | $36.07 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $36.12 | $37.59 | $35.91 | $37.42 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $37.62 | $38.96 | $37.42 | $38.12 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $38.07 | $39.51 | $37.88 | $39.31 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $39.53 | $40.09 | $38.43 | $38.97 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $37.42 | $39.58 | $36.93 | $37.98 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $37.88 | $39.20 | $37.43 | $38.83 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $38.87 | $41.72 | $38.87 | $41.55 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $41.66 | $41.81 | $41.09 | $41.70 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $41.41 | $42.72 | $41.40 | $41.59 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $41.55 | $42.92 | $41.07 | $42.81 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $42.98 | $43.60 | $42.40 | $42.79 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $43.06 | $44.16 | $42.58 | $42.65 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $42.82 | $43.36 | $41.73 | $42.17 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $42.06 | $42.63 | $41.76 | $42.58 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $42.59 | $43.81 | $42.30 | $43.19 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $43.06 | $43.24 | $40.96 | $41.03 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $41.33 | $42.26 | $39.75 | $39.86 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $39.95 | $41.03 | $39.38 | $40.26 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $40.27 | $40.82 | $39.07 | $39.38 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $39.13 | $40.29 | $38.98 | $40.02 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $40.24 | $41.16 | $40.11 | $40.59 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $40.59 | $40.84 | $39.79 | $40.35 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $40.25 | $40.75 | $39.67 | $40.36 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $40.27 | $40.68 | $38.57 | $39.00 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $38.79 | $39.72 | $38.77 | $39.27 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $39.09 | $40.14 | $38.75 | $40.12 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $40.02 | $40.84 | $39.39 | $39.89 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $39.89 | $42.45 | $39.72 | $42.18 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $42.45 | $42.97 | $41.44 | $42.92 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $43.02 | $43.78 | $41.49 | $41.77 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $41.22 | $43.47 | $40.62 | $43.21 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $43.21 | $44.63 | $42.36 | $43.72 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $43.76 | $45.15 | $43.66 | $44.78 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $44.98 | $48.55 | $44.53 | $48.35 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $48.28 | $49.42 | $47.64 | $48.47 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $48.88 | $49.42 | $46.08 | $47.09 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $47.05 | $47.70 | $46.20 | $46.82 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $47.24 | $47.84 | $46.01 | $47.10 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $47.16 | $48.56 | $42.15 | $42.92 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $41.38 | $43.43 | $38.26 | $43.27 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $43.75 | $45.39 | $43.52 | $45.14 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $44.76 | $46.20 | $44.31 | $44.96 | 0 |
| Apr 28, 2025 – May 2, 2025 | $44.94 | $46.49 | $44.71 | $46.03 | 0 |
| May 5, 2025 – May 9, 2025 | $46.01 | $49.17 | $45.50 | $48.77 | 0 |
| May 12, 2025 – May 16, 2025 | $49.12 | $49.98 | $47.56 | $49.93 | 0 |
| May 19, 2025 – May 23, 2025 | $49.58 | $49.97 | $47.60 | $48.64 | 0 |
| May 26, 2025 – May 30, 2025 | $48.89 | $51.83 | $48.69 | $51.62 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $51.41 | $52.54 | $50.92 | $52.47 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $52.56 | $53.50 | $52.06 | $52.41 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $52.74 | $54.48 | $51.56 | $54.04 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $54.10 | $54.97 | $52.90 | $53.34 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $53.42 | $55.52 | $52.63 | $55.43 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $55.43 | $56.35 | $54.16 | $56.24 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $56.21 | $57.05 | $54.39 | $54.71 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $54.82 | $55.04 | $53.00 | $53.31 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $53.44 | $53.92 | $51.04 | $51.51 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $51.20 | $52.10 | $49.88 | $50.42 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $50.42 | $50.48 | $48.80 | $49.23 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $49.19 | $50.91 | $48.95 | $50.57 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $50.55 | $51.62 | $50.33 | $51.08 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $50.73 | $50.84 | $49.46 | $50.14 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $49.73 | $55.20 | $49.41 | $55.05 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $55.12 | $55.26 | $53.11 | $53.39 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $53.66 | $54.20 | $52.80 | $54.13 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $54.37 | $55.42 | $53.62 | $54.37 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $54.42 | $54.48 | $50.73 | $50.98 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $50.96 | $52.70 | $50.89 | $51.54 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $51.85 | $52.50 | $50.88 | $50.90 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $51.01 | $51.01 | $45.70 | $46.67 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $46.38 | $48.55 | $45.80 | $48.51 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $48.50 | $48.98 | $48.20 | $48.82 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $49.03 | $49.79 | $47.73 | $49.37 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $49.22 | $50.54 | $49.08 | $50.05 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $49.74 | $50.70 | $49.38 | $49.44 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $49.31 | $49.59 | $47.30 | $47.94 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $48.14 | $48.53 | $47.29 | $48.04 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $47.97 | $48.14 | $47.19 | $47.94 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $48.15 | $49.13 | $47.55 | $48.88 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $48.85 | $51.01 | $48.53 | $50.42 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $50.38 | $53.95 | $50.24 | $53.83 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $53.55 | $53.96 | $52.09 | $52.17 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $52.39 | $52.60 | $49.11 | $52.52 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $52.10 | $55.62 | $51.75 | $54.46 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $54.40 | $56.74 | $53.74 | $56.63 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $56.63 | $57.16 | $54.99 | $55.92 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $56.16 | $60.11 | $55.77 | $57.81 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $57.37 | $58.42 | $55.05 | $55.91 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $55.75 | $56.63 | $54.15 | $54.51 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $55.09 | $55.33 | $48.87 | $49.10 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $49.91 | $50.11 | $47.06 | $47.40 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $47.75 | $50.14 | $47.50 | $50.10 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $49.96 | $52.82 | $49.66 | $52.33 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $52.19 | $55.74 | $51.72 | $55.50 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $55.33 | $55.94 | $54.30 | $54.40 | 0 |
| Apr 27, 2026 – May 1, 2026 | $54.42 | $55.76 | $53.97 | $54.43 | 0 |
| May 4, 2026 – May 8, 2026 | $54.29 | $58.14 | $53.94 | $57.38 | 0 |
| May 11, 2026 – May 15, 2026 | $57.61 | $57.90 | $56.38 | $56.47 | 0 |
| May 18, 2026 – May 22, 2026 | $56.80 | $58.05 | $56.71 | $57.72 | 0 |
| May 25, 2026 – May 29, 2026 | $57.96 | $58.59 | $55.91 | $56.48 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $56.08 | $57.23 | $55.09 | $56.79 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $56.87 | $60.41 | $56.75 | $59.25 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $59.35 | $59.61 | $56.67 | $56.93 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $56.96 | $59.23 | $56.93 | $59.10 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $58.82 | $58.84 | $57.46 | $58.81 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $58.81 | $60.72 | $58.55 | $59.33 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $59.58 | $62.99 | $58.96 | $61.91 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $61.85 | $63.38 | $61.20 | $63.22 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $63.21 | $64.65 | $61.72 | $62.07 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $61.73 | $61.99 | $59.38 | $61.88 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $61.45 | $62.26 | $59.32 | $60.93 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $60.69 | $61.23 | $59.52 | $60.04 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $60.24 | $60.77 | $58.87 | $59.24 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $59.05 | $60.85 | $58.55 | $59.99 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $21.80 | -64% |
| P/E | 15.08 | |
| P/B | 1.78 | |
| P/S | 5.77 | |
| EV/EBITDA | 12.40 | |
| PEG | 14.36 | |
| P/TBV | 1.80 |
Valuation history
Annual price overlaid with each model's fair value. Y-axis is log scale.
| Year | Price | AI | IC | Graham-Dodd | Graham Formula |
|---|---|---|---|---|---|
| 2011 | $18.50 | $24.90 | |||
| 2012 | $21.58 | $50.97 | |||
| 2013 | $24.86 | $18.26 | |||
| 2014 | $29.28 | $35.08 | |||
| 2015 | $33.92 | $40.94 | |||
| 2016 | $39.64 | $46.42 | |||
| 2017 | $33.41 | $48.38 | |||
| 2018 | $47.11 | $37.06 | |||
| 2019 | $37.34 | $25.57 | |||
| 2020 | $34.06 | $19.44 | |||
| 2021 | $38.15 | $22.28 | |||
| 2022 | $29.43 | $44.67 | |||
| 2023 | $35.97 | $69.38 | |||
| 2024 | $48.46 | $52.50 | |||
| 2025 | $54.51 | $72.41 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About EPR Properties
EPR Properties is a prominent real estate investment trust (REIT) utilizing an experiential net lease model, focusing on a curated selection of enduring properties designed for unique consumer experiences. Our core strategy centers on real estate assets that offer value by facilitating out-of-home leisure and recreational activities, where individuals willingly allocate their discretionary time and funds. Our extensive portfolio, valued at nearly $6.7 billion, spans investments across 44 states. We uphold stringent underwriting and investment criteria, meticulously evaluating cash flow benchmarks at the industry, property, and tenant levels. We believe this specialized approach provides a distinct competitive advantage and the potential to generate consistent, appealing returns.
- CEO
- Gregory K. Silvers
- Employees
- 54
- Beta
- 1.02
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 |
| 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 |
| ABR | Arbor Realty Trust | $5.17 | 994.51M | $44.24 | +756% | 8.79 | 0.47 | 1.15 | 13.26 | — | 0.55 | 93.86% | 74.55% | 12.29% | 5.28% | 6.19% | 1.13% | 3.74 | 1.29 | 0.10 | 0.10 | 11.72 | -52.54% | 92.98% | -14.12% | 28.58% | 0.08 | 3.04% | 23.07% | 202.70% | 23.33% | 13.24 | 30.16 | 9.87 | -0.02 |
| KRG | Kite Realty Group Trust | $27.36 | 5.48B | $22.62 | -17% | 17.26 | 1.72 | 6.22 | 10.63 | 0.23 | 1.82 | 53.25% | 23.11% | 35.23% | 9.57% | 3.14% | 4.44% | 1.10 | 1.59 | 1.44 | 0.39 | 4.12 | 7359.46% | 0.69% | -0.15% | 5.27% | 1.02 | 4.45% | 4.49% | 77.40% | 9.21% | 43.94 | 31.00 | 10.15 | 0.84 |
| MAC | The Macerich Company | $25.39 | 7.56B | $17.58 | -31% | -23.98 | 1.93 | 4.66 | 24.42 | — | 1.95 | 38.16% | 16.52% | -19.42% | -7.57% | 2.16% | -2.33% | 2.12 | 0.78 | 0.09 | 0.09 | 12.74 | -1.28% | 10.58% | 13.46% | 6.80% | 0.28 | 4.19% | 3.98% | -95.50% | 3.98% | 58.94 | 30.75 | 9.74 | -0.11 |
| OUT | Outfront Media Inc. | $32.01 | 5.64B | $18.88 | -41% | 30.20 | 6.25 | 2.42 | 18.48 | — | -2.33 | 32.06% | 16.84% | 8.03% | 19.88% | 6.42% | 2.79% | 5.82 | 2.11 | 2.69 | 2.69 | 8.79 | -43.87% | 0.04% | -4.73% | 4.49% | 1.78 | 4.20% | 4.74% | 143.10% | 4.74% | 27.46 | 42.52 | 4.62 | 0.68 |
| PECO | Phillips Edison & Co. | $41.58 | 5.34B | $38.59 | -7% | 38.04 | 2.05 | 6.39 | 14.14 | 51.05 | 2.08 | -1.39% | 27.15% | 15.20% | 5.34% | 4.28% | 2.38% | 1.09 | 1.80 | 0.66 | 0.52 | 4.92 | 74.51% | 10.72% | -11.53% | 4.53% | 1.18 | 4.61% | 3.36% | 127.90% | 3.36% | 35.96 | 33.73 | 9.77 | 0.91 |
| PSA | Public Storage | $327.34 | 61.04B | $211.70 | -35% | 28.51 | 5.54 | 10.62 | 18.84 | — | 5.69 | 24.96% | 46.73% | 36.99% | 18.96% | 11.93% | 8.99% | 1.11 | 7.40 | 0.75 | 0.75 | 3.06 | -15.32% | 2.74% | 6.97% | 5.65% | 5.20 | 15.33% | 4.50% | 128.20% | 4.50% | 27.13 | 21.11 | 12.68 | 3.34 |
| RYN | Rayonier Inc. | $22.02 | 3.41B | $27.42 | +25% | 6.34 | 1.38 | 6.29 | 15.13 | — | 1.38 | 32.47% | 17.19% | 97.92% | 24.15% | 3.26% | 13.97% | 0.49 | 3.17 | 3.11 | 3.11 | 1.06 | -81.59% | -61.64% | 29.95% | 6.79% | 0.95 | 8.15% | 9.59% | 60.80% | 32.67% | 39.32 | 15.85 | 6.76 | 2.12 |
| SBRA | Sabra Health Care REIT, I… | $21.08 | 5.32B | $24.67 | +17% | 31.54 | 1.74 | 6.33 | 16.16 | 170.34 | 1.78 | 65.00% | 34.06% | 20.09% | 5.59% | 5.00% | 2.88% | 0.90 | 2.35 | 0.56 | 0.54 | 5.43 | 18.52% | 10.15% | 12.26% | 7.11% | 1.03 | 6.69% | 5.90% | 186.20% | 5.90% | 27.98 | 21.18 | 9.53 | 0.86 |
| SLG | SL Green Realty Corp. | $54.83 | 3.9B | $47.49 | -13% | -30.43 | 0.69 | 2.68 | 24.92 | — | 0.72 | 34.08% | 15.35% | -8.80% | -2.26% | 1.56% | -0.82% | 2.06 | 0.60 | 1.03 | 1.03 | 18.43 | -1575.00% | 41.96% | 4.68% | 3.09% | 0.13 | 0.84% | 9.83% | -299.00% | 9.87% | 67.02 | 124.49 | 10.29 | 0.28 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($21.80 ÷ $59.99) − 1 = -63.66% (IC, example).