US · IVZ

Invesco Ltd.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Asset Management
Headquarters: Atlanta, GA 30309
Website: invesco.com

Price · as of 2026-09-04

$33.07

Market cap 14.19B

Price history

Weekly OHLC price history for IVZ, USD per share
Week	Open	High	Low	Close
Oct 2, 2006 – Oct 6, 2006	$2.57	$2.64	$2.55	$2.62
Oct 9, 2006 – Oct 13, 2006	$2.63	$2.83	$2.61	$2.74
Oct 16, 2006 – Oct 20, 2006	$2.73	$2.74	$2.62	$2.74
Oct 23, 2006 – Oct 27, 2006	$2.72	$2.79	$2.59	$2.70
Oct 30, 2006 – Nov 3, 2006	$2.67	$2.75	$2.64	$2.66
Nov 6, 2006 – Nov 10, 2006	$2.72	$2.76	$2.62	$2.68
Nov 13, 2006 – Nov 17, 2006	$2.69	$2.72	$2.67	$2.68
Nov 20, 2006 – Nov 24, 2006	$2.65	$2.66	$2.53	$2.54
Nov 27, 2006 – Dec 1, 2006	$2.54	$2.57	$2.48	$2.53
Dec 4, 2006 – Dec 8, 2006	$2.52	$2.62	$2.52	$2.60
Dec 11, 2006 – Dec 15, 2006	$2.59	$2.69	$2.59	$2.64
Dec 18, 2006 – Dec 22, 2006	$2.64	$2.70	$2.62	$2.65
Dec 25, 2006 – Dec 29, 2006	$2.67	$2.94	$2.65	$2.90
Jan 1, 2007 – Jan 5, 2007	$2.76	$2.79	$2.68	$2.68
Jan 8, 2007 – Jan 12, 2007	$2.69	$2.77	$2.66	$2.77
Jan 15, 2007 – Jan 19, 2007	$2.82	$2.91	$2.81	$2.87
Jan 22, 2007 – Jan 26, 2007	$2.89	$2.93	$2.78	$2.83
Jan 29, 2007 – Feb 2, 2007	$2.82	$2.95	$2.79	$2.94
Feb 5, 2007 – Feb 9, 2007	$2.87	$2.96	$2.84	$2.90
Feb 12, 2007 – Feb 16, 2007	$2.88	$2.92	$2.81	$2.91
Feb 19, 2007 – Feb 23, 2007	$2.93	$3.06	$2.92	$3.04
Feb 26, 2007 – Mar 2, 2007	$3.01	$3.02	$2.39	$2.68
Mar 5, 2007 – Mar 9, 2007	$2.62	$2.78	$2.62	$2.76
Mar 12, 2007 – Mar 16, 2007	$2.76	$2.77	$2.57	$2.70
Mar 19, 2007 – Mar 23, 2007	$2.76	$2.89	$2.74	$2.83
Mar 26, 2007 – Mar 30, 2007	$2.85	$2.85	$2.57	$2.60
Apr 2, 2007 – Apr 5, 2007	$2.62	$2.69	$2.59	$2.67
Apr 9, 2007 – Apr 13, 2007	$2.70	$2.74	$2.68	$2.74
Apr 16, 2007 – Apr 20, 2007	$2.78	$2.83	$2.75	$2.81
Apr 23, 2007 – Apr 27, 2007	$2.78	$2.95	$2.70	$2.89
Apr 30, 2007 – May 4, 2007	$2.89	$3.12	$2.87	$3.09
May 7, 2007 – May 11, 2007	$3.09	$3.11	$2.97	$3.01
May 14, 2007 – May 18, 2007	$2.99	$3.03	$2.95	$3.01
May 21, 2007 – May 25, 2007	$2.96	$2.98	$2.88	$2.89
May 28, 2007 – Jun 1, 2007	$2.91	$3.00	$2.82	$3.00
Jun 4, 2007 – Jun 8, 2007	$2.98	$2.99	$2.75	$2.84
Jun 11, 2007 – Jun 15, 2007	$2.84	$3.04	$2.82	$3.01
Jun 18, 2007 – Jun 22, 2007	$2.99	$3.20	$2.97	$3.18
Jun 25, 2007 – Jun 29, 2007	$3.19	$3.23	$3.11	$3.16
Jul 2, 2007 – Jul 6, 2007	$3.18	$3.31	$3.18	$3.24
Jul 9, 2007 – Jul 13, 2007	$3.21	$3.33	$3.15	$3.32
Jul 16, 2007 – Jul 20, 2007	$3.31	$3.32	$3.21	$3.26
Jul 23, 2007 – Jul 27, 2007	$3.26	$3.28	$2.97	$2.98
Jul 30, 2007 – Aug 3, 2007	$3.00	$3.11	$2.97	$2.99
Aug 6, 2007 – Aug 10, 2007	$2.93	$3.17	$2.91	$3.00
Aug 13, 2007 – Aug 17, 2007	$3.01	$3.05	$2.58	$2.80
Aug 20, 2007 – Aug 24, 2007	$2.87	$3.00	$2.78	$2.98
Aug 27, 2007 – Aug 31, 2007	$2.98	$3.08	$2.84	$3.02
Sep 3, 2007 – Sep 7, 2007	$3.02	$3.08	$2.88	$2.90
Sep 10, 2007 – Sep 14, 2007	$2.83	$2.99	$2.77	$2.88
Sep 17, 2007 – Sep 21, 2007	$2.83	$3.24	$1.58	$1.58
Sep 24, 2007 – Sep 28, 2007	$3.24	$3.47	$1.67	$3.42
Oct 1, 2007 – Oct 5, 2007	$13.48	$13.93	$7.10	$7.24
Oct 8, 2007 – Oct 12, 2007	$7.19	$29.71	$7.15	$29.68
Oct 15, 2007 – Oct 19, 2007	$29.39	$29.41	$27.72	$27.77
Oct 22, 2007 – Oct 26, 2007	$27.17	$29.80	$27.15	$29.64
Oct 29, 2007 – Nov 2, 2007	$29.91	$30.29	$14.48	$14.48
Nov 5, 2007 – Nov 9, 2007	$14.28	$14.83	$13.08	$13.55
Nov 12, 2007 – Nov 16, 2007	$13.35	$14.18	$13.05	$13.35
Nov 19, 2007 – Nov 23, 2007	$13.02	$13.15	$12.52	$13.06
Nov 26, 2007 – Nov 30, 2007	$13.20	$13.49	$12.47	$13.15
Dec 3, 2007 – Dec 7, 2007	$12.68	$14.25	$12.58	$14.09
Dec 10, 2007 – Dec 14, 2007	$13.83	$14.59	$13.07	$14.16
Dec 17, 2007 – Dec 21, 2007	$14.00	$16.03	$13.76	$16.03
Dec 24, 2007 – Dec 28, 2007	$15.89	$16.15	$14.94	$15.59
Dec 31, 2007 – Jan 4, 2008	$15.38	$15.87	$14.27	$14.47
Jan 7, 2008 – Jan 11, 2008	$14.30	$14.67	$12.68	$13.74
Jan 14, 2008 – Jan 18, 2008	$13.57	$14.02	$12.09	$12.51
Jan 21, 2008 – Jan 25, 2008	$12.20	$13.62	$11.49	$13.00
Jan 28, 2008 – Feb 1, 2008	$12.91	$14.21	$12.58	$14.19
Feb 4, 2008 – Feb 8, 2008	$14.31	$14.31	$12.70	$12.84
Feb 11, 2008 – Feb 15, 2008	$12.95	$13.22	$12.34	$12.60
Feb 18, 2008 – Feb 22, 2008	$12.63	$13.20	$12.19	$12.87
Feb 25, 2008 – Feb 29, 2008	$12.68	$13.88	$12.65	$12.83
Mar 3, 2008 – Mar 7, 2008	$12.96	$12.98	$10.97	$11.18
Mar 10, 2008 – Mar 14, 2008	$11.07	$11.79	$10.49	$11.09
Mar 17, 2008 – Mar 20, 2008	$10.74	$12.48	$9.91	$12.42
Mar 24, 2008 – Mar 28, 2008	$12.55	$13.11	$11.90	$12.00
Mar 31, 2008 – Apr 4, 2008	$12.12	$13.43	$11.92	$12.82
Apr 7, 2008 – Apr 11, 2008	$12.78	$12.93	$11.37	$11.38
Apr 14, 2008 – Apr 18, 2008	$11.46	$12.25	$11.21	$12.13
Apr 21, 2008 – Apr 25, 2008	$12.11	$12.52	$11.22	$12.39
Apr 28, 2008 – May 2, 2008	$12.50	$14.11	$12.42	$14.05
May 5, 2008 – May 9, 2008	$13.99	$14.24	$13.57	$13.91
May 12, 2008 – May 16, 2008	$14.04	$14.67	$13.96	$14.50
May 19, 2008 – May 23, 2008	$14.35	$14.64	$13.52	$13.82
May 26, 2008 – May 30, 2008	$13.71	$14.26	$13.41	$14.13
Jun 2, 2008 – Jun 6, 2008	$14.12	$14.67	$13.75	$13.87
Jun 9, 2008 – Jun 13, 2008	$14.04	$14.22	$13.09	$14.00
Jun 16, 2008 – Jun 20, 2008	$14.21	$14.21	$13.06	$13.21
Jun 23, 2008 – Jun 27, 2008	$13.12	$13.34	$12.23	$12.40
Jun 30, 2008 – Jul 3, 2008	$12.29	$12.51	$11.46	$11.96
Jul 7, 2008 – Jul 11, 2008	$11.91	$12.23	$10.59	$11.12
Jul 14, 2008 – Jul 18, 2008	$11.58	$12.00	$10.07	$11.88
Jul 21, 2008 – Jul 25, 2008	$11.88	$12.96	$11.05	$11.28
Jul 28, 2008 – Aug 1, 2008	$11.18	$12.31	$10.98	$11.97
Aug 4, 2008 – Aug 8, 2008	$11.85	$12.75	$11.52	$12.69
Aug 11, 2008 – Aug 15, 2008	$12.68	$13.55	$11.70	$13.48
Aug 18, 2008 – Aug 22, 2008	$13.48	$13.49	$12.33	$13.19
Aug 25, 2008 – Aug 29, 2008	$12.96	$13.29	$12.50	$13.06
Sep 1, 2008 – Sep 5, 2008	$13.34	$13.59	$12.21	$13.04
Sep 8, 2008 – Sep 12, 2008	$13.75	$13.76	$11.54	$12.67
Sep 15, 2008 – Sep 19, 2008	$12.14	$14.78	$9.67	$13.76
Sep 22, 2008 – Sep 26, 2008	$13.17	$13.46	$11.32	$12.92
Sep 29, 2008 – Oct 3, 2008	$12.91	$13.13	$9.64	$10.39
Oct 6, 2008 – Oct 10, 2008	$10.18	$11.73	$6.04	$7.29
Oct 13, 2008 – Oct 17, 2008	$7.86	$9.81	$6.27	$7.47
Oct 20, 2008 – Oct 24, 2008	$7.29	$7.92	$5.20	$5.67
Oct 27, 2008 – Oct 31, 2008	$5.36	$7.92	$5.36	$7.60
Nov 3, 2008 – Nov 7, 2008	$7.52	$8.45	$6.33	$7.22
Nov 10, 2008 – Nov 14, 2008	$7.07	$7.44	$5.62	$6.10
Nov 17, 2008 – Nov 21, 2008	$6.08	$6.17	$4.26	$4.72
Nov 24, 2008 – Nov 28, 2008	$5.05	$6.60	$4.97	$6.47
Dec 1, 2008 – Dec 5, 2008	$6.15	$6.46	$5.30	$6.39
Dec 8, 2008 – Dec 12, 2008	$6.60	$7.29	$5.70	$6.05
Dec 15, 2008 – Dec 19, 2008	$6.15	$7.07	$5.74	$6.78
Dec 22, 2008 – Dec 26, 2008	$6.80	$6.87	$6.52	$6.76
Dec 29, 2008 – Jan 2, 2009	$6.75	$7.73	$6.44	$7.73
Jan 5, 2009 – Jan 9, 2009	$7.61	$7.73	$6.77	$6.99
Jan 12, 2009 – Jan 16, 2009	$6.97	$7.10	$6.03	$6.37
Jan 19, 2009 – Jan 23, 2009	$6.04	$6.56	$5.37	$6.14
Jan 26, 2009 – Jan 30, 2009	$6.36	$6.85	$5.74	$6.08
Feb 2, 2009 – Feb 6, 2009	$5.89	$7.37	$5.77	$7.33
Feb 9, 2009 – Feb 13, 2009	$7.46	$7.46	$6.25	$6.86
Feb 16, 2009 – Feb 20, 2009	$5.89	$6.78	$5.85	$6.42
Feb 23, 2009 – Feb 27, 2009	$6.43	$6.66	$5.75	$5.94
Mar 2, 2009 – Mar 6, 2009	$5.81	$6.02	$4.87	$5.11
Mar 9, 2009 – Mar 13, 2009	$5.15	$6.60	$4.85	$6.39
Mar 16, 2009 – Mar 20, 2009	$6.60	$7.03	$5.97	$6.42
Mar 23, 2009 – Mar 27, 2009	$6.59	$7.94	$6.47	$7.69
Mar 30, 2009 – Apr 3, 2009	$7.39	$8.31	$6.75	$8.25
Apr 6, 2009 – Apr 9, 2009	$8.06	$8.98	$7.50	$8.58
Apr 13, 2009 – Apr 17, 2009	$8.38	$9.09	$7.88	$8.31
Apr 20, 2009 – Apr 24, 2009	$7.90	$8.45	$6.72	$7.63
Apr 27, 2009 – May 1, 2009	$7.38	$8.03	$6.75	$7.71
May 4, 2009 – May 8, 2009	$7.75	$8.79	$7.65	$8.70
May 11, 2009 – May 15, 2009	$8.40	$8.45	$7.31	$7.48
May 18, 2009 – May 22, 2009	$7.73	$8.22	$7.18	$7.68
May 25, 2009 – May 29, 2009	$7.49	$8.19	$7.47	$8.19
Jun 1, 2009 – Jun 5, 2009	$8.35	$9.47	$8.35	$9.09
Jun 8, 2009 – Jun 12, 2009	$9.03	$9.80	$8.84	$9.80
Jun 15, 2009 – Jun 19, 2009	$9.69	$9.76	$8.59	$9.15
Jun 22, 2009 – Jun 26, 2009	$9.02	$9.30	$8.33	$9.23
Jun 29, 2009 – Jul 2, 2009	$9.11	$9.51	$8.78	$8.78
Jul 6, 2009 – Jul 10, 2009	$8.78	$8.93	$8.06	$8.25
Jul 13, 2009 – Jul 17, 2009	$8.33	$9.47	$8.32	$9.32
Jul 20, 2009 – Jul 24, 2009	$9.42	$10.34	$9.32	$10.13
Jul 27, 2009 – Jul 31, 2009	$10.05	$10.66	$9.74	$10.33
Aug 3, 2009 – Aug 7, 2009	$10.61	$10.76	$10.23	$10.74
Aug 10, 2009 – Aug 14, 2009	$10.68	$10.87	$10.29	$10.34
Aug 17, 2009 – Aug 21, 2009	$10.04	$10.69	$9.83	$10.65
Aug 24, 2009 – Aug 28, 2009	$10.83	$11.00	$10.47	$10.96
Aug 31, 2009 – Sep 4, 2009	$10.80	$11.82	$10.13	$11.39
Sep 7, 2009 – Sep 11, 2009	$11.78	$12.10	$11.68	$11.78
Sep 14, 2009 – Sep 18, 2009	$11.68	$12.31	$11.62	$11.87
Sep 21, 2009 – Sep 25, 2009	$11.62	$12.17	$10.98	$11.04
Sep 28, 2009 – Oct 2, 2009	$11.06	$12.20	$11.04	$12.09
Oct 5, 2009 – Oct 9, 2009	$12.20	$12.59	$11.98	$12.52
Oct 12, 2009 – Oct 16, 2009	$12.58	$12.63	$11.74	$11.97
Oct 19, 2009 – Oct 23, 2009	$12.04	$12.67	$11.65	$11.76
Oct 26, 2009 – Oct 30, 2009	$11.75	$11.98	$10.54	$11.12
Nov 2, 2009 – Nov 6, 2009	$11.31	$12.17	$11.17	$12.15
Nov 9, 2009 – Nov 13, 2009	$12.23	$12.60	$12.11	$12.44
Nov 16, 2009 – Nov 20, 2009	$12.61	$12.69	$11.56	$11.68
Nov 23, 2009 – Nov 27, 2009	$11.96	$12.12	$11.16	$11.46
Nov 30, 2009 – Dec 4, 2009	$11.54	$11.88	$11.22	$11.43
Dec 7, 2009 – Dec 11, 2009	$11.37	$11.50	$11.04	$11.35
Dec 14, 2009 – Dec 18, 2009	$12.13	$12.13	$11.15	$11.22
Dec 21, 2009 – Dec 24, 2009	$11.31	$12.33	$11.23	$12.29
Dec 28, 2009 – Dec 31, 2009	$12.29	$12.47	$12.22	$12.41
Jan 4, 2010 – Jan 8, 2010	$12.45	$12.46	$11.97	$12.11
Jan 11, 2010 – Jan 15, 2010	$12.15	$12.53	$11.88	$12.00
Jan 18, 2010 – Jan 22, 2010	$11.98	$12.26	$10.97	$11.01
Jan 25, 2010 – Jan 29, 2010	$11.23	$11.54	$10.10	$10.20
Feb 1, 2010 – Feb 5, 2010	$10.20	$10.76	$9.38	$9.82
Feb 8, 2010 – Feb 12, 2010	$9.80	$10.14	$9.54	$9.75
Feb 15, 2010 – Feb 19, 2010	$9.89	$10.45	$9.79	$10.38
Feb 22, 2010 – Feb 26, 2010	$10.42	$10.57	$10.07	$10.41
Mar 1, 2010 – Mar 5, 2010	$10.42	$11.41	$10.42	$11.35
Mar 8, 2010 – Mar 12, 2010	$11.17	$11.27	$10.37	$10.82
Mar 15, 2010 – Mar 19, 2010	$10.82	$11.47	$10.70	$10.87
Mar 22, 2010 – Mar 26, 2010	$10.80	$11.32	$10.75	$11.20
Mar 29, 2010 – Apr 1, 2010	$11.28	$11.88	$11.17	$11.74
Apr 5, 2010 – Apr 9, 2010	$11.81	$12.07	$11.67	$11.95
Apr 12, 2010 – Apr 16, 2010	$11.90	$12.09	$11.54	$11.58
Apr 19, 2010 – Apr 23, 2010	$11.51	$12.01	$11.40	$11.78
Apr 26, 2010 – Apr 30, 2010	$11.76	$12.69	$11.00	$12.22
May 3, 2010 – May 7, 2010	$12.32	$12.46	$9.83	$10.69
May 10, 2010 – May 14, 2010	$11.05	$11.70	$10.72	$11.06
May 17, 2010 – May 21, 2010	$11.07	$11.16	$9.61	$10.25
May 24, 2010 – May 28, 2010	$10.27	$10.42	$9.45	$9.92
May 31, 2010 – Jun 4, 2010	$9.83	$10.23	$9.49	$9.53
Jun 7, 2010 – Jun 11, 2010	$9.61	$10.12	$9.09	$10.10
Jun 14, 2010 – Jun 18, 2010	$10.16	$10.53	$9.99	$10.27
Jun 21, 2010 – Jun 25, 2010	$10.45	$10.61	$9.54	$9.88
Jun 28, 2010 – Jul 2, 2010	$9.88	$9.96	$8.75	$8.89
Jul 5, 2010 – Jul 9, 2010	$9.10	$9.95	$8.92	$9.92
Jul 12, 2010 – Jul 16, 2010	$9.88	$10.43	$9.64	$9.70
Jul 19, 2010 – Jul 23, 2010	$9.70	$10.62	$9.46	$10.40
Jul 26, 2010 – Jul 30, 2010	$10.46	$10.74	$10.25	$10.44
Aug 2, 2010 – Aug 6, 2010	$10.66	$10.77	$10.16	$10.33
Aug 9, 2010 – Aug 13, 2010	$10.36	$10.68	$9.75	$9.89
Aug 16, 2010 – Aug 20, 2010	$9.82	$10.23	$9.75	$9.95
Aug 23, 2010 – Aug 27, 2010	$10.03	$10.09	$9.24	$9.87
Aug 30, 2010 – Sep 3, 2010	$9.82	$10.67	$9.60	$10.62
Sep 6, 2010 – Sep 10, 2010	$10.49	$10.89	$10.37	$10.80
Sep 13, 2010 – Sep 17, 2010	$11.01	$11.38	$10.89	$11.28
Sep 20, 2010 – Sep 24, 2010	$11.34	$11.78	$11.15	$11.77
Sep 27, 2010 – Oct 1, 2010	$11.74	$11.84	$11.32	$11.49
Oct 4, 2010 – Oct 8, 2010	$11.44	$12.17	$11.22	$12.05
Oct 11, 2010 – Oct 15, 2010	$12.09	$12.56	$11.94	$12.29
Oct 18, 2010 – Oct 22, 2010	$12.15	$12.48	$11.69	$12.00
Oct 25, 2010 – Oct 29, 2010	$12.22	$12.36	$11.75	$12.36
Nov 1, 2010 – Nov 5, 2010	$12.46	$13.11	$12.16	$13.03
Nov 8, 2010 – Nov 12, 2010	$12.94	$12.98	$11.75	$11.90
Nov 15, 2010 – Nov 19, 2010	$11.97	$12.13	$11.59	$11.85
Nov 22, 2010 – Nov 26, 2010	$11.79	$11.86	$11.36	$11.73
Nov 29, 2010 – Dec 3, 2010	$11.61	$12.48	$11.50	$12.43
Dec 6, 2010 – Dec 10, 2010	$12.36	$12.65	$12.25	$12.56
Dec 13, 2010 – Dec 17, 2010	$12.59	$12.60	$12.11	$12.31
Dec 20, 2010 – Dec 23, 2010	$12.44	$12.93	$12.18	$12.80
Dec 27, 2010 – Dec 31, 2010	$12.71	$13.15	$12.68	$13.00
Jan 3, 2011 – Jan 7, 2011	$13.10	$13.36	$12.95	$13.15
Jan 10, 2011 – Jan 14, 2011	$13.13	$13.61	$12.94	$13.51
Jan 17, 2011 – Jan 21, 2011	$13.34	$16.18	$12.88	$12.93
Jan 24, 2011 – Jan 28, 2011	$12.93	$13.84	$12.78	$13.33
Jan 31, 2011 – Feb 4, 2011	$13.33	$13.76	$13.20	$13.73
Feb 7, 2011 – Feb 11, 2011	$13.76	$14.05	$13.44	$13.92
Feb 14, 2011 – Feb 18, 2011	$13.92	$14.92	$13.82	$14.84
Feb 21, 2011 – Feb 25, 2011	$14.61	$14.71	$13.70	$14.32
Feb 28, 2011 – Mar 4, 2011	$14.29	$14.80	$13.78	$14.43
Mar 7, 2011 – Mar 11, 2011	$14.47	$14.58	$13.70	$14.02
Mar 14, 2011 – Mar 18, 2011	$13.81	$13.99	$12.95	$13.48
Mar 21, 2011 – Mar 25, 2011	$13.71	$14.14	$13.50	$13.90
Mar 28, 2011 – Apr 1, 2011	$13.90	$14.12	$13.59	$14.11
Apr 4, 2011 – Apr 8, 2011	$14.09	$14.14	$13.75	$14.07
Apr 11, 2011 – Apr 15, 2011	$14.02	$14.12	$13.16	$13.55
Apr 18, 2011 – Apr 21, 2011	$13.33	$13.52	$13.10	$13.46
Apr 25, 2011 – Apr 29, 2011	$13.38	$13.60	$13.01	$13.49
May 2, 2011 – May 6, 2011	$13.60	$13.75	$13.03	$13.17
May 9, 2011 – May 13, 2011	$13.15	$13.81	$13.09	$13.57
May 16, 2011 – May 20, 2011	$13.51	$13.69	$13.07	$13.63
May 23, 2011 – May 27, 2011	$13.42	$13.44	$12.86	$13.27
May 30, 2011 – Jun 3, 2011	$13.42	$13.47	$12.56	$12.58
Jun 6, 2011 – Jun 10, 2011	$12.57	$12.67	$12.26	$12.51
Jun 13, 2011 – Jun 17, 2011	$12.54	$12.80	$12.33	$12.56
Jun 20, 2011 – Jun 24, 2011	$12.51	$12.88	$11.95	$11.95
Jun 27, 2011 – Jul 1, 2011	$11.98	$12.89	$11.98	$12.85
Jul 4, 2011 – Jul 8, 2011	$12.80	$13.11	$12.61	$12.85
Jul 11, 2011 – Jul 15, 2011	$12.62	$12.73	$11.95	$12.10
Jul 18, 2011 – Jul 22, 2011	$12.05	$12.41	$11.61	$12.38
Jul 25, 2011 – Jul 29, 2011	$12.23	$12.82	$11.89	$12.10
Aug 1, 2011 – Aug 5, 2011	$12.29	$12.33	$10.38	$10.67
Aug 8, 2011 – Aug 12, 2011	$10.30	$10.54	$9.01	$9.69
Aug 15, 2011 – Aug 19, 2011	$9.81	$10.09	$8.72	$8.85
Aug 22, 2011 – Aug 26, 2011	$9.12	$10.13	$8.65	$9.38
Aug 29, 2011 – Sep 2, 2011	$9.57	$10.20	$9.31	$9.34
Sep 5, 2011 – Sep 9, 2011	$8.88	$9.91	$8.83	$9.04
Sep 12, 2011 – Sep 16, 2011	$8.92	$10.25	$8.73	$10.25
Sep 19, 2011 – Sep 23, 2011	$9.96	$10.10	$8.56	$8.66
Sep 26, 2011 – Sep 30, 2011	$8.81	$9.43	$8.45	$8.52
Oct 3, 2011 – Oct 7, 2011	$8.45	$9.41	$7.97	$8.90
Oct 10, 2011 – Oct 14, 2011	$9.15	$10.07	$9.14	$9.97
Oct 17, 2011 – Oct 21, 2011	$9.85	$10.34	$9.60	$10.29
Oct 24, 2011 – Oct 28, 2011	$10.30	$11.71	$10.29	$11.48
Oct 31, 2011 – Nov 4, 2011	$11.21	$11.30	$10.30	$11.00
Nov 7, 2011 – Nov 11, 2011	$11.01	$11.26	$10.36	$11.17
Nov 14, 2011 – Nov 18, 2011	$11.07	$11.22	$10.53	$10.72
Nov 21, 2011 – Nov 25, 2011	$10.47	$10.50	$9.79	$9.90
Nov 28, 2011 – Dec 2, 2011	$10.34	$11.61	$10.31	$11.21
Dec 5, 2011 – Dec 9, 2011	$11.46	$11.63	$11.11	$11.48
Dec 12, 2011 – Dec 16, 2011	$11.25	$11.25	$10.47	$10.63
Dec 19, 2011 – Dec 23, 2011	$10.68	$11.20	$10.25	$11.17
Dec 26, 2011 – Dec 30, 2011	$11.10	$11.25	$10.85	$11.10
Jan 2, 2012 – Jan 6, 2012	$11.42	$11.65	$11.01	$11.48
Jan 9, 2012 – Jan 13, 2012	$11.51	$12.15	$11.45	$11.95
Jan 16, 2012 – Jan 20, 2012	$12.18	$12.41	$11.84	$12.40
Jan 23, 2012 – Jan 27, 2012	$12.41	$12.87	$12.20	$12.70
Jan 30, 2012 – Feb 3, 2012	$12.52	$13.22	$12.33	$13.20
Feb 6, 2012 – Feb 10, 2012	$13.08	$13.63	$12.99	$13.32
Feb 13, 2012 – Feb 17, 2012	$13.50	$13.78	$13.11	$13.65
Feb 20, 2012 – Feb 24, 2012	$13.75	$13.89	$13.64	$13.82
Feb 27, 2012 – Mar 2, 2012	$13.72	$14.00	$13.57	$13.76
Mar 5, 2012 – Mar 9, 2012	$13.66	$13.88	$13.19	$13.81
Mar 12, 2012 – Mar 16, 2012	$13.81	$14.70	$13.73	$14.52
Mar 19, 2012 – Mar 23, 2012	$14.49	$14.76	$14.29	$14.60
Mar 26, 2012 – Mar 30, 2012	$14.77	$14.96	$14.38	$14.81
Apr 2, 2012 – Apr 5, 2012	$14.76	$14.94	$14.23	$14.45
Apr 9, 2012 – Apr 13, 2012	$14.18	$14.18	$13.56	$13.72
Apr 16, 2012 – Apr 20, 2012	$13.88	$14.05	$13.41	$13.43
Apr 23, 2012 – Apr 27, 2012	$13.14	$14.02	$13.08	$13.94
Apr 30, 2012 – May 4, 2012	$13.89	$14.14	$13.15	$13.16
May 7, 2012 – May 11, 2012	$13.11	$13.26	$12.40	$12.91
May 14, 2012 – May 18, 2012	$12.67	$12.76	$11.79	$11.82
May 21, 2012 – May 25, 2012	$11.84	$12.28	$11.60	$12.05
May 28, 2012 – Jun 1, 2012	$12.21	$12.33	$11.67	$11.67
Jun 4, 2012 – Jun 8, 2012	$11.67	$12.88	$11.52	$12.77
Jun 11, 2012 – Jun 15, 2012	$12.92	$12.93	$12.02	$12.33
Jun 18, 2012 – Jun 22, 2012	$12.22	$12.64	$12.02	$12.15
Jun 25, 2012 – Jun 29, 2012	$11.95	$12.65	$11.75	$12.64
Jul 2, 2012 – Jul 6, 2012	$12.65	$12.87	$12.19	$12.39
Jul 9, 2012 – Jul 13, 2012	$12.32	$12.70	$12.14	$12.67
Jul 16, 2012 – Jul 20, 2012	$12.60	$12.63	$12.02	$12.05
Jul 23, 2012 – Jul 27, 2012	$11.83	$12.48	$11.46	$12.38
Jul 30, 2012 – Aug 3, 2012	$12.34	$12.73	$11.64	$12.65
Aug 6, 2012 – Aug 10, 2012	$12.69	$13.29	$12.58	$13.26
Aug 13, 2012 – Aug 17, 2012	$13.18	$13.52	$13.16	$13.45
Aug 20, 2012 – Aug 24, 2012	$13.46	$13.65	$13.24	$13.41
Aug 27, 2012 – Aug 31, 2012	$13.47	$13.54	$13.16	$13.34
Sep 3, 2012 – Sep 7, 2012	$13.31	$14.12	$13.26	$14.09
Sep 10, 2012 – Sep 14, 2012	$13.91	$14.79	$13.84	$14.55
Sep 17, 2012 – Sep 21, 2012	$14.58	$14.65	$14.16	$14.31
Sep 24, 2012 – Sep 28, 2012	$14.21	$14.38	$13.81	$14.08
Oct 1, 2012 – Oct 5, 2012	$14.21	$14.70	$13.92	$14.37
Oct 8, 2012 – Oct 12, 2012	$14.26	$14.44	$13.71	$13.92
Oct 15, 2012 – Oct 19, 2012	$14.01	$14.31	$13.77	$13.88
Oct 22, 2012 – Oct 26, 2012	$13.85	$13.90	$13.45	$13.66
Oct 29, 2012 – Nov 2, 2012	$13.74	$13.99	$13.43	$13.75
Nov 5, 2012 – Nov 9, 2012	$13.74	$13.96	$13.18	$13.47
Nov 12, 2012 – Nov 16, 2012	$13.51	$13.69	$13.02	$13.28
Nov 19, 2012 – Nov 23, 2012	$13.49	$14.10	$13.47	$14.09
Nov 26, 2012 – Nov 30, 2012	$13.96	$14.36	$13.87	$14.18
Dec 3, 2012 – Dec 7, 2012	$14.25	$14.28	$13.85	$14.11
Dec 10, 2012 – Dec 14, 2012	$14.08	$14.50	$14.01	$14.45
Dec 17, 2012 – Dec 21, 2012	$14.53	$14.96	$14.48	$14.89
Dec 24, 2012 – Dec 28, 2012	$14.82	$14.97	$14.57	$14.63
Dec 31, 2012 – Jan 4, 2013	$14.60	$15.66	$14.53	$15.64
Jan 7, 2013 – Jan 11, 2013	$15.55	$15.80	$15.37	$15.75
Jan 14, 2013 – Jan 18, 2013	$15.61	$15.71	$15.36	$15.70
Jan 21, 2013 – Jan 25, 2013	$15.64	$16.04	$15.60	$16.01
Jan 28, 2013 – Feb 1, 2013	$16.02	$16.17	$15.18	$15.76
Feb 4, 2013 – Feb 8, 2013	$15.63	$15.68	$15.29	$15.50
Feb 11, 2013 – Feb 15, 2013	$15.53	$15.82	$15.40	$15.53
Feb 18, 2013 – Feb 22, 2013	$15.58	$15.82	$14.99	$15.19
Feb 25, 2013 – Mar 1, 2013	$15.30	$15.42	$14.55	$15.33
Mar 4, 2013 – Mar 8, 2013	$15.31	$16.11	$15.26	$16.06
Mar 11, 2013 – Mar 15, 2013	$16.04	$16.70	$15.79	$16.64
Mar 18, 2013 – Mar 22, 2013	$16.44	$16.65	$16.11	$16.22
Mar 25, 2013 – Mar 28, 2013	$16.32	$16.57	$16.08	$16.55
Apr 1, 2013 – Apr 5, 2013	$16.54	$16.63	$15.92	$16.21
Apr 8, 2013 – Apr 12, 2013	$16.20	$17.28	$16.09	$17.21
Apr 15, 2013 – Apr 19, 2013	$17.11	$17.19	$16.11	$16.51
Apr 22, 2013 – Apr 26, 2013	$16.55	$17.18	$16.34	$16.88
Apr 29, 2013 – May 3, 2013	$16.98	$18.73	$16.84	$18.55
May 6, 2013 – May 10, 2013	$18.55	$19.52	$18.46	$19.49
May 13, 2013 – May 17, 2013	$19.36	$20.06	$19.27	$19.90
May 20, 2013 – May 24, 2013	$19.87	$20.14	$19.05	$19.30
May 27, 2013 – May 31, 2013	$19.70	$20.03	$19.41	$19.41
Jun 3, 2013 – Jun 7, 2013	$19.42	$19.84	$18.60	$19.81
Jun 10, 2013 – Jun 14, 2013	$19.90	$19.91	$18.98	$19.28
Jun 17, 2013 – Jun 21, 2013	$19.53	$19.94	$18.74	$18.87
Jun 24, 2013 – Jun 28, 2013	$18.55	$18.73	$17.88	$18.29
Jul 1, 2013 – Jul 5, 2013	$18.48	$18.56	$17.93	$18.36
Jul 8, 2013 – Jul 12, 2013	$18.47	$18.61	$18.01	$18.26
Jul 15, 2013 – Jul 19, 2013	$18.33	$18.83	$18.17	$18.69
Jul 22, 2013 – Jul 26, 2013	$18.69	$19.12	$18.62	$18.90
Jul 29, 2013 – Aug 2, 2013	$18.75	$19.10	$18.41	$19.04
Aug 5, 2013 – Aug 9, 2013	$19.00	$19.13	$18.55	$18.73
Aug 12, 2013 – Aug 16, 2013	$18.56	$19.19	$18.38	$18.43
Aug 19, 2013 – Aug 23, 2013	$18.37	$18.49	$17.84	$18.29
Aug 26, 2013 – Aug 30, 2013	$18.29	$18.38	$17.47	$17.59
Sep 2, 2013 – Sep 6, 2013	$17.91	$18.16	$17.43	$17.64
Sep 9, 2013 – Sep 13, 2013	$17.73	$18.35	$17.73	$18.00
Sep 16, 2013 – Sep 20, 2013	$18.34	$19.14	$18.16	$18.91
Sep 23, 2013 – Sep 27, 2013	$18.77	$18.88	$18.41	$18.59
Sep 30, 2013 – Oct 4, 2013	$18.37	$18.81	$18.30	$18.76
Oct 7, 2013 – Oct 11, 2013	$18.58	$20.07	$18.25	$19.90
Oct 14, 2013 – Oct 18, 2013	$19.71	$20.13	$18.25	$18.99
Oct 21, 2013 – Oct 25, 2013	$19.06	$19.08	$18.61	$19.04
Oct 28, 2013 – Nov 1, 2013	$19.00	$19.84	$18.79	$19.61
Nov 4, 2013 – Nov 8, 2013	$19.72	$19.72	$18.69	$19.31
Nov 11, 2013 – Nov 15, 2013	$19.50	$19.88	$18.96	$19.74
Nov 18, 2013 – Nov 22, 2013	$19.74	$19.86	$19.46	$19.77
Nov 25, 2013 – Nov 29, 2013	$19.84	$20.57	$19.71	$20.33
Dec 2, 2013 – Dec 6, 2013	$20.34	$20.82	$20.04	$20.68
Dec 9, 2013 – Dec 13, 2013	$20.72	$20.91	$20.00	$20.17
Dec 16, 2013 – Dec 20, 2013	$20.30	$20.93	$19.79	$20.90
Dec 23, 2013 – Dec 27, 2013	$20.99	$21.42	$20.92	$21.28
Dec 30, 2013 – Jan 3, 2014	$21.25	$21.46	$20.80	$21.07
Jan 6, 2014 – Jan 10, 2014	$21.34	$21.51	$20.79	$20.91
Jan 13, 2014 – Jan 17, 2014	$20.87	$20.98	$20.32	$20.42
Jan 20, 2014 – Jan 24, 2014	$20.53	$20.93	$19.52	$19.53
Jan 27, 2014 – Jan 31, 2014	$19.55	$20.08	$19.07	$19.39
Feb 3, 2014 – Feb 7, 2014	$19.28	$19.48	$18.51	$19.18
Feb 10, 2014 – Feb 14, 2014	$19.49	$20.32	$19.49	$20.04
Feb 17, 2014 – Feb 21, 2014	$20.13	$20.33	$19.55	$19.69
Feb 24, 2014 – Feb 28, 2014	$19.68	$20.27	$19.39	$20.14
Mar 3, 2014 – Mar 7, 2014	$19.80	$20.43	$19.49	$20.27
Mar 10, 2014 – Mar 14, 2014	$20.28	$21.09	$20.04	$20.27
Mar 17, 2014 – Mar 21, 2014	$20.41	$21.61	$20.27	$21.22
Mar 24, 2014 – Mar 28, 2014	$21.29	$21.62	$21.12	$21.40
Mar 31, 2014 – Apr 4, 2014	$21.61	$22.23	$20.79	$20.93
Apr 7, 2014 – Apr 11, 2014	$20.86	$20.99	$19.97	$20.02
Apr 14, 2014 – Apr 17, 2014	$20.25	$20.79	$19.96	$20.68
Apr 21, 2014 – Apr 25, 2014	$20.70	$21.11	$20.38	$20.48
Apr 28, 2014 – May 2, 2014	$20.62	$21.66	$20.11	$21.11
May 5, 2014 – May 9, 2014	$20.91	$21.27	$20.55	$21.05
May 12, 2014 – May 16, 2014	$21.12	$21.47	$20.29	$20.51
May 19, 2014 – May 23, 2014	$20.40	$21.14	$20.38	$21.09
May 26, 2014 – May 30, 2014	$21.21	$21.72	$21.18	$21.70
Jun 2, 2014 – Jun 6, 2014	$21.78	$22.68	$21.55	$22.58
Jun 9, 2014 – Jun 13, 2014	$22.51	$22.71	$21.95	$22.02
Jun 16, 2014 – Jun 20, 2014	$21.96	$22.18	$21.74	$22.02
Jun 23, 2014 – Jun 27, 2014	$22.06	$22.34	$21.79	$22.32
Jun 30, 2014 – Jul 3, 2014	$22.17	$22.90	$22.13	$22.86
Jul 7, 2014 – Jul 11, 2014	$22.79	$22.96	$22.10	$22.45
Jul 14, 2014 – Jul 18, 2014	$22.67	$22.76	$22.23	$22.50
Jul 21, 2014 – Jul 25, 2014	$22.47	$22.93	$22.31	$22.71
Jul 28, 2014 – Aug 1, 2014	$22.65	$22.98	$22.06	$22.36
Aug 4, 2014 – Aug 8, 2014	$22.42	$22.74	$22.09	$22.38
Aug 11, 2014 – Aug 15, 2014	$22.51	$23.34	$22.42	$23.01
Aug 18, 2014 – Aug 22, 2014	$23.27	$24.07	$23.18	$23.80
Aug 25, 2014 – Aug 29, 2014	$23.99	$24.48	$23.92	$24.30
Sep 1, 2014 – Sep 5, 2014	$24.27	$24.56	$24.08	$24.38
Sep 8, 2014 – Sep 12, 2014	$24.32	$24.45	$23.93	$24.28
Sep 15, 2014 – Sep 19, 2014	$24.22	$24.65	$23.78	$24.39
Sep 22, 2014 – Sep 26, 2014	$24.25	$24.32	$23.53	$23.92
Sep 29, 2014 – Oct 3, 2014	$23.60	$23.73	$22.79	$23.58
Oct 6, 2014 – Oct 10, 2014	$23.71	$23.72	$22.00	$22.01
Oct 13, 2014 – Oct 17, 2014	$22.03	$22.08	$20.47	$21.83
Oct 20, 2014 – Oct 24, 2014	$21.72	$22.67	$21.63	$22.65
Oct 27, 2014 – Oct 31, 2014	$22.49	$24.14	$22.37	$24.08
Nov 3, 2014 – Nov 7, 2014	$24.05	$24.68	$23.59	$24.56
Nov 10, 2014 – Nov 14, 2014	$24.56	$24.61	$23.97	$24.04
Nov 17, 2014 – Nov 21, 2014	$24.00	$24.34	$23.46	$24.10
Nov 24, 2014 – Nov 28, 2014	$24.22	$24.43	$24.09	$24.16
Dec 1, 2014 – Dec 5, 2014	$24.10	$24.67	$23.81	$24.64
Dec 8, 2014 – Dec 12, 2014	$24.57	$24.85	$23.08	$23.09
Dec 15, 2014 – Dec 19, 2014	$23.21	$24.36	$22.78	$24.05
Dec 22, 2014 – Dec 26, 2014	$23.63	$24.48	$23.62	$24.14
Dec 29, 2014 – Jan 2, 2015	$24.09	$24.37	$23.27	$23.43
Jan 5, 2015 – Jan 9, 2015	$23.21	$23.28	$22.09	$22.54
Jan 12, 2015 – Jan 16, 2015	$22.54	$22.91	$21.23	$21.76
Jan 19, 2015 – Jan 23, 2015	$21.83	$22.44	$21.21	$22.17
Jan 26, 2015 – Jan 30, 2015	$22.30	$22.66	$21.75	$21.99
Feb 2, 2015 – Feb 6, 2015	$22.05	$23.70	$21.84	$23.26
Feb 9, 2015 – Feb 13, 2015	$23.10	$23.83	$23.03	$23.66
Feb 16, 2015 – Feb 20, 2015	$23.76	$24.18	$23.44	$24.11
Feb 23, 2015 – Feb 27, 2015	$24.08	$24.53	$23.84	$24.26
Mar 2, 2015 – Mar 6, 2015	$24.05	$24.81	$23.98	$24.18
Mar 9, 2015 – Mar 13, 2015	$24.22	$24.46	$23.75	$24.32
Mar 16, 2015 – Mar 20, 2015	$24.50	$25.29	$24.50	$25.21
Mar 23, 2015 – Mar 27, 2015	$25.21	$25.29	$23.88	$23.90
Mar 30, 2015 – Apr 2, 2015	$24.01	$24.21	$23.70	$24.02
Apr 6, 2015 – Apr 10, 2015	$23.76	$24.30	$23.70	$24.10
Apr 13, 2015 – Apr 17, 2015	$24.09	$24.51	$23.88	$24.02
Apr 20, 2015 – Apr 24, 2015	$24.18	$24.68	$23.96	$24.59
Apr 27, 2015 – May 1, 2015	$24.63	$25.34	$24.31	$25.07
May 4, 2015 – May 8, 2015	$25.19	$25.26	$24.33	$24.96
May 11, 2015 – May 15, 2015	$24.89	$25.11	$24.34	$24.59
May 18, 2015 – May 22, 2015	$24.59	$24.89	$24.23	$24.57
May 25, 2015 – May 29, 2015	$24.51	$24.57	$24.12	$24.16
Jun 1, 2015 – Jun 5, 2015	$24.26	$24.41	$23.65	$23.77
Jun 8, 2015 – Jun 12, 2015	$23.95	$24.19	$23.54	$23.94
Jun 15, 2015 – Jun 19, 2015	$23.71	$24.14	$23.58	$23.59
Jun 22, 2015 – Jun 26, 2015	$23.82	$23.90	$23.28	$23.39
Jun 29, 2015 – Jul 2, 2015	$23.07	$23.20	$22.62	$22.82
Jul 6, 2015 – Jul 10, 2015	$22.29	$22.86	$21.96	$22.40
Jul 13, 2015 – Jul 17, 2015	$22.64	$23.46	$22.41	$23.34
Jul 20, 2015 – Jul 24, 2015	$23.38	$23.43	$22.65	$22.73
Jul 27, 2015 – Jul 31, 2015	$22.53	$23.95	$22.33	$23.41
Aug 3, 2015 – Aug 7, 2015	$23.45	$23.64	$23.05	$23.17
Aug 10, 2015 – Aug 14, 2015	$23.40	$23.63	$22.45	$22.75
Aug 17, 2015 – Aug 21, 2015	$22.63	$22.88	$21.13	$21.14
Aug 24, 2015 – Aug 28, 2015	$19.66	$21.24	$18.96	$21.14
Aug 31, 2015 – Sep 4, 2015	$21.00	$21.05	$19.57	$19.68
Sep 7, 2015 – Sep 11, 2015	$20.14	$20.75	$19.86	$20.26
Sep 14, 2015 – Sep 18, 2015	$20.25	$21.06	$19.73	$20.02
Sep 21, 2015 – Sep 25, 2015	$20.29	$20.44	$19.29	$19.73
Sep 28, 2015 – Oct 2, 2015	$19.52	$19.63	$18.61	$19.44
Oct 5, 2015 – Oct 9, 2015	$19.64	$20.54	$19.64	$20.26
Oct 12, 2015 – Oct 16, 2015	$20.22	$20.28	$19.12	$19.96
Oct 19, 2015 – Oct 23, 2015	$19.87	$20.92	$19.36	$20.88
Oct 26, 2015 – Oct 30, 2015	$20.85	$21.25	$20.09	$20.44
Nov 2, 2015 – Nov 6, 2015	$20.52	$21.19	$20.39	$21.01
Nov 9, 2015 – Nov 13, 2015	$21.04	$21.11	$19.66	$19.70
Nov 16, 2015 – Nov 20, 2015	$19.65	$20.89	$19.56	$20.62
Nov 23, 2015 – Nov 27, 2015	$20.62	$20.98	$20.33	$20.87
Nov 30, 2015 – Dec 4, 2015	$20.91	$21.74	$20.51	$21.01
Dec 7, 2015 – Dec 11, 2015	$20.97	$20.98	$19.50	$19.52
Dec 14, 2015 – Dec 18, 2015	$19.54	$19.95	$18.71	$19.09
Dec 21, 2015 – Dec 24, 2015	$19.29	$20.63	$19.22	$20.45
Dec 28, 2015 – Dec 31, 2015	$20.34	$20.98	$20.23	$20.80
Jan 4, 2016 – Jan 8, 2016	$20.25	$20.83	$18.67	$18.71
Jan 11, 2016 – Jan 15, 2016	$18.78	$18.87	$17.60	$17.86
Jan 18, 2016 – Jan 22, 2016	$18.09	$18.35	$16.99	$18.31
Jan 25, 2016 – Jan 29, 2016	$18.19	$18.65	$17.56	$18.59
Feb 1, 2016 – Feb 5, 2016	$18.44	$18.44	$16.61	$16.82
Feb 8, 2016 – Feb 12, 2016	$16.41	$16.66	$15.46	$16.46
Feb 15, 2016 – Feb 19, 2016	$16.82	$17.40	$16.37	$16.50
Feb 22, 2016 – Feb 26, 2016	$16.82	$17.24	$15.88	$17.01
Feb 29, 2016 – Mar 4, 2016	$16.92	$18.45	$16.75	$18.26
Mar 7, 2016 – Mar 11, 2016	$18.04	$18.88	$17.36	$18.83
Mar 14, 2016 – Mar 18, 2016	$18.66	$19.74	$18.30	$19.46
Mar 21, 2016 – Mar 24, 2016	$19.49	$19.54	$18.71	$19.03
Mar 28, 2016 – Apr 1, 2016	$19.03	$19.80	$18.78	$19.69
Apr 4, 2016 – Apr 8, 2016	$19.67	$19.80	$18.52	$18.58
Apr 11, 2016 – Apr 15, 2016	$18.75	$19.80	$18.52	$19.60
Apr 18, 2016 – Apr 22, 2016	$19.50	$20.52	$19.45	$20.31
Apr 25, 2016 – Apr 29, 2016	$20.19	$20.62	$19.15	$19.46
May 2, 2016 – May 6, 2016	$19.35	$19.72	$18.25	$18.61
May 9, 2016 – May 13, 2016	$18.61	$18.86	$17.96	$17.98
May 16, 2016 – May 20, 2016	$18.01	$18.76	$17.79	$18.71
May 23, 2016 – May 27, 2016	$18.63	$19.99	$18.63	$19.92
May 30, 2016 – Jun 3, 2016	$19.99	$20.06	$19.01	$19.26
Jun 6, 2016 – Jun 10, 2016	$19.31	$19.55	$17.92	$18.00
Jun 13, 2016 – Jun 17, 2016	$17.87	$18.19	$16.99	$17.57
Jun 20, 2016 – Jun 24, 2016	$18.02	$18.77	$16.19	$16.20
Jun 27, 2016 – Jul 1, 2016	$15.82	$16.48	$14.58	$16.05
Jul 4, 2016 – Jul 8, 2016	$15.80	$16.41	$15.42	$16.24
Jul 11, 2016 – Jul 15, 2016	$16.44	$17.50	$16.24	$17.37
Jul 18, 2016 – Jul 22, 2016	$17.45	$18.05	$17.14	$18.02
Jul 25, 2016 – Jul 29, 2016	$17.94	$18.73	$17.89	$18.48
Aug 1, 2016 – Aug 5, 2016	$18.51	$18.93	$17.83	$18.72
Aug 8, 2016 – Aug 12, 2016	$18.80	$18.94	$18.51	$18.85
Aug 15, 2016 – Aug 19, 2016	$18.93	$19.45	$18.88	$19.37
Aug 22, 2016 – Aug 26, 2016	$19.27	$19.94	$19.20	$19.75
Aug 29, 2016 – Sep 2, 2016	$19.77	$20.17	$19.69	$20.13
Sep 5, 2016 – Sep 9, 2016	$20.13	$20.24	$19.67	$19.68
Sep 12, 2016 – Sep 16, 2016	$19.49	$20.31	$19.11	$19.30
Sep 19, 2016 – Sep 23, 2016	$19.43	$20.06	$19.34	$19.53
Sep 26, 2016 – Sep 30, 2016	$19.36	$20.09	$19.22	$19.99
Oct 3, 2016 – Oct 7, 2016	$19.98	$20.48	$19.75	$19.91
Oct 10, 2016 – Oct 14, 2016	$20.04	$20.23	$19.02	$19.13
Oct 17, 2016 – Oct 21, 2016	$19.17	$19.22	$18.85	$19.07
Oct 24, 2016 – Oct 28, 2016	$19.19	$19.34	$18.05	$18.25
Oct 31, 2016 – Nov 4, 2016	$18.29	$18.30	$17.56	$17.81
Nov 7, 2016 – Nov 11, 2016	$18.27	$20.47	$17.94	$20.14
Nov 14, 2016 – Nov 18, 2016	$20.32	$20.88	$20.23	$20.34
Nov 21, 2016 – Nov 25, 2016	$20.52	$20.63	$20.23	$20.43
Nov 28, 2016 – Dec 2, 2016	$20.24	$20.60	$19.93	$20.28
Dec 5, 2016 – Dec 9, 2016	$20.53	$21.52	$20.27	$21.16
Dec 12, 2016 – Dec 16, 2016	$21.15	$21.18	$20.19	$20.27
Dec 19, 2016 – Dec 23, 2016	$20.22	$20.62	$19.80	$19.92
Dec 26, 2016 – Dec 30, 2016	$20.02	$20.21	$19.34	$19.58
Jan 2, 2017 – Jan 6, 2017	$19.99	$20.53	$19.72	$20.35
Jan 9, 2017 – Jan 13, 2017	$20.17	$20.36	$19.66	$20.07
Jan 16, 2017 – Jan 20, 2017	$19.95	$19.97	$19.44	$19.70
Jan 23, 2017 – Jan 27, 2017	$19.61	$20.35	$18.93	$19.05
Jan 30, 2017 – Feb 3, 2017	$19.00	$19.96	$18.56	$19.94
Feb 6, 2017 – Feb 10, 2017	$19.74	$20.78	$19.35	$20.55
Feb 13, 2017 – Feb 17, 2017	$20.85	$21.36	$20.61	$21.18
Feb 20, 2017 – Feb 24, 2017	$21.32	$21.78	$21.18	$21.26
Feb 27, 2017 – Mar 3, 2017	$21.24	$21.60	$20.77	$21.05
Mar 6, 2017 – Mar 10, 2017	$20.94	$21.16	$20.61	$20.70
Mar 13, 2017 – Mar 17, 2017	$20.78	$21.35	$20.25	$20.33
Mar 20, 2017 – Mar 24, 2017	$20.30	$20.65	$19.34	$19.60
Mar 27, 2017 – Mar 31, 2017	$19.29	$20.17	$19.11	$19.94
Apr 3, 2017 – Apr 7, 2017	$19.92	$20.19	$19.61	$19.77
Apr 10, 2017 – Apr 13, 2017	$19.77	$20.19	$19.54	$19.55
Apr 17, 2017 – Apr 21, 2017	$19.61	$20.59	$19.60	$20.36
Apr 24, 2017 – Apr 28, 2017	$20.83	$21.78	$20.75	$21.44
May 1, 2017 – May 5, 2017	$21.53	$21.56	$20.95	$21.08
May 8, 2017 – May 12, 2017	$21.14	$21.45	$20.86	$21.10
May 15, 2017 – May 19, 2017	$21.17	$21.31	$20.04	$20.77
May 22, 2017 – May 26, 2017	$20.93	$21.09	$20.31	$21.02
May 29, 2017 – Jun 2, 2017	$21.01	$21.79	$20.47	$21.63
Jun 5, 2017 – Jun 9, 2017	$21.83	$22.55	$21.66	$22.54
Jun 12, 2017 – Jun 16, 2017	$22.54	$22.85	$22.41	$22.73
Jun 19, 2017 – Jun 23, 2017	$22.86	$23.30	$22.80	$22.97
Jun 26, 2017 – Jun 30, 2017	$23.10	$23.59	$22.79	$23.11
Jul 3, 2017 – Jul 7, 2017	$23.29	$23.64	$23.08	$23.59
Jul 10, 2017 – Jul 14, 2017	$23.50	$24.06	$23.34	$23.72
Jul 17, 2017 – Jul 21, 2017	$23.96	$23.96	$23.51	$23.68
Jul 24, 2017 – Jul 28, 2017	$23.68	$24.19	$22.23	$22.57
Jul 31, 2017 – Aug 4, 2017	$22.70	$23.14	$22.54	$22.70
Aug 7, 2017 – Aug 11, 2017	$22.77	$23.06	$21.91	$22.32
Aug 14, 2017 – Aug 18, 2017	$22.52	$22.61	$21.57	$21.76
Aug 21, 2017 – Aug 25, 2017	$21.73	$22.03	$21.45	$21.70
Aug 28, 2017 – Sep 1, 2017	$21.81	$22.06	$21.10	$21.94
Sep 4, 2017 – Sep 8, 2017	$21.81	$21.82	$20.92	$20.99
Sep 11, 2017 – Sep 15, 2017	$21.26	$21.92	$21.21	$21.91
Sep 18, 2017 – Sep 22, 2017	$21.94	$22.68	$21.94	$22.65
Sep 25, 2017 – Sep 29, 2017	$22.59	$23.47	$22.28	$23.21
Oct 2, 2017 – Oct 6, 2017	$23.19	$23.96	$22.93	$23.69
Oct 9, 2017 – Oct 13, 2017	$23.77	$24.29	$23.62	$23.94
Oct 16, 2017 – Oct 20, 2017	$24.00	$24.78	$23.86	$24.73
Oct 23, 2017 – Oct 27, 2017	$24.72	$25.00	$24.09	$24.43
Oct 30, 2017 – Nov 3, 2017	$24.26	$24.36	$23.65	$23.88
Nov 6, 2017 – Nov 10, 2017	$23.84	$23.93	$23.20	$23.28
Nov 13, 2017 – Nov 17, 2017	$23.12	$23.42	$22.68	$23.36
Nov 20, 2017 – Nov 24, 2017	$23.41	$23.96	$23.38	$23.43
Nov 27, 2017 – Dec 1, 2017	$23.47	$24.49	$23.38	$24.18
Dec 4, 2017 – Dec 8, 2017	$24.63	$25.26	$24.39	$25.16
Dec 11, 2017 – Dec 15, 2017	$25.21	$25.28	$24.23	$24.41
Dec 18, 2017 – Dec 22, 2017	$24.70	$24.77	$24.32	$24.47
Dec 25, 2017 – Dec 29, 2017	$24.48	$24.63	$24.31	$24.40
Jan 1, 2018 – Jan 5, 2018	$24.60	$24.93	$23.96	$24.90
Jan 8, 2018 – Jan 12, 2018	$24.42	$25.29	$24.41	$25.28
Jan 15, 2018 – Jan 19, 2018	$25.46	$25.65	$24.77	$25.46
Jan 22, 2018 – Jan 26, 2018	$25.35	$25.66	$24.87	$25.64
Jan 29, 2018 – Feb 2, 2018	$25.55	$25.66	$23.25	$23.48
Feb 5, 2018 – Feb 9, 2018	$23.06	$23.47	$20.86	$21.66
Feb 12, 2018 – Feb 16, 2018	$21.85	$22.94	$21.47	$22.85
Feb 19, 2018 – Feb 23, 2018	$22.71	$22.92	$22.10	$22.36
Feb 26, 2018 – Mar 2, 2018	$22.52	$22.91	$21.18	$21.70
Mar 5, 2018 – Mar 9, 2018	$21.63	$23.29	$21.42	$23.26
Mar 12, 2018 – Mar 16, 2018	$23.32	$23.60	$21.96	$22.37
Mar 19, 2018 – Mar 23, 2018	$22.31	$22.60	$20.66	$20.70
Mar 26, 2018 – Mar 29, 2018	$21.16	$21.74	$20.93	$21.57
Apr 2, 2018 – Apr 6, 2018	$21.43	$21.56	$20.34	$20.68
Apr 9, 2018 – Apr 13, 2018	$20.83	$21.22	$20.48	$20.57
Apr 16, 2018 – Apr 20, 2018	$20.73	$21.24	$20.65	$20.93
Apr 23, 2018 – Apr 27, 2018	$20.93	$21.20	$19.67	$19.93
Apr 30, 2018 – May 4, 2018	$19.99	$20.11	$18.43	$19.13
May 7, 2018 – May 11, 2018	$19.19	$19.36	$18.61	$19.21
May 14, 2018 – May 18, 2018	$19.24	$19.65	$19.19	$19.50
May 21, 2018 – May 25, 2018	$19.67	$19.73	$18.83	$19.24
May 28, 2018 – Jun 1, 2018	$18.95	$19.02	$18.34	$18.88
Jun 4, 2018 – Jun 8, 2018	$18.93	$19.23	$18.56	$19.02
Jun 11, 2018 – Jun 15, 2018	$19.07	$19.43	$18.37	$18.74
Jun 18, 2018 – Jun 22, 2018	$18.49	$18.89	$17.96	$18.82
Jun 25, 2018 – Jun 29, 2018	$18.57	$18.75	$17.82	$18.09
Jul 2, 2018 – Jul 6, 2018	$17.95	$18.38	$17.86	$18.01
Jul 9, 2018 – Jul 13, 2018	$18.11	$18.57	$17.38	$17.45
Jul 16, 2018 – Jul 20, 2018	$17.45	$17.82	$17.26	$17.34
Jul 23, 2018 – Jul 27, 2018	$17.37	$18.04	$17.16	$17.69
Jul 30, 2018 – Aug 3, 2018	$17.71	$18.79	$16.86	$17.13
Aug 6, 2018 – Aug 10, 2018	$17.18	$17.58	$16.55	$16.82
Aug 13, 2018 – Aug 17, 2018	$16.80	$17.08	$16.63	$16.87
Aug 20, 2018 – Aug 24, 2018	$16.94	$17.22	$16.63	$16.64
Aug 27, 2018 – Aug 31, 2018	$16.73	$17.20	$16.47	$16.61
Sep 3, 2018 – Sep 7, 2018	$16.59	$17.03	$16.36	$16.57
Sep 10, 2018 – Sep 14, 2018	$16.68	$16.92	$16.02	$16.37
Sep 17, 2018 – Sep 21, 2018	$16.47	$17.14	$16.23	$16.75
Sep 24, 2018 – Sep 28, 2018	$16.72	$16.87	$15.64	$15.77
Oct 1, 2018 – Oct 5, 2018	$15.76	$16.23	$15.69	$16.02
Oct 8, 2018 – Oct 12, 2018	$15.83	$15.90	$13.55	$13.74
Oct 15, 2018 – Oct 19, 2018	$13.73	$15.70	$13.59	$15.15
Oct 22, 2018 – Oct 26, 2018	$15.16	$15.21	$14.21	$14.51
Oct 29, 2018 – Nov 2, 2018	$14.72	$15.47	$14.49	$14.90
Nov 5, 2018 – Nov 9, 2018	$14.95	$15.21	$14.39	$14.59
Nov 12, 2018 – Nov 16, 2018	$14.51	$14.64	$13.48	$14.03
Nov 19, 2018 – Nov 23, 2018	$14.05	$14.33	$13.84	$14.16
Nov 26, 2018 – Nov 30, 2018	$14.38	$14.67	$13.97	$14.22
Dec 3, 2018 – Dec 7, 2018	$14.37	$14.59	$12.86	$12.95
Dec 10, 2018 – Dec 14, 2018	$12.84	$12.96	$11.79	$11.85
Dec 17, 2018 – Dec 21, 2018	$11.84	$12.26	$11.17	$11.18
Dec 24, 2018 – Dec 28, 2018	$11.19	$11.86	$10.75	$11.57
Dec 31, 2018 – Jan 4, 2019	$11.55	$12.12	$11.41	$12.06
Jan 7, 2019 – Jan 11, 2019	$12.01	$12.46	$11.89	$12.15
Jan 14, 2019 – Jan 18, 2019	$12.09	$13.28	$11.98	$13.17
Jan 21, 2019 – Jan 25, 2019	$13.14	$13.40	$12.85	$13.29
Jan 28, 2019 – Feb 1, 2019	$13.23	$13.63	$12.60	$12.83
Feb 4, 2019 – Feb 8, 2019	$12.89	$13.21	$12.37	$12.58
Feb 11, 2019 – Feb 15, 2019	$12.68	$13.42	$12.56	$13.40
Feb 18, 2019 – Feb 22, 2019	$13.32	$13.61	$13.23	$13.54
Feb 25, 2019 – Mar 1, 2019	$13.63	$14.17	$13.40	$13.86
Mar 4, 2019 – Mar 8, 2019	$13.87	$14.14	$13.04	$13.25
Mar 11, 2019 – Mar 15, 2019	$13.39	$14.09	$13.34	$14.06
Mar 18, 2019 – Mar 22, 2019	$14.15	$14.56	$13.39	$13.54
Mar 25, 2019 – Mar 29, 2019	$13.57	$13.93	$13.25	$13.72
Apr 1, 2019 – Apr 5, 2019	$13.91	$14.57	$13.86	$14.56
Apr 8, 2019 – Apr 12, 2019	$14.55	$15.21	$14.38	$15.15
Apr 15, 2019 – Apr 18, 2019	$15.12	$15.42	$14.92	$15.30
Apr 22, 2019 – Apr 26, 2019	$15.25	$15.76	$15.16	$15.47
Apr 29, 2019 – May 3, 2019	$15.49	$15.73	$14.90	$15.58
May 6, 2019 – May 10, 2019	$15.28	$15.46	$14.68	$15.38
May 13, 2019 – May 17, 2019	$14.89	$15.10	$14.28	$14.74
May 20, 2019 – May 24, 2019	$14.60	$15.15	$14.49	$14.72
May 27, 2019 – May 31, 2019	$14.64	$14.91	$14.03	$14.09
Jun 3, 2019 – Jun 7, 2019	$14.03	$15.03	$14.01	$14.84
Jun 10, 2019 – Jun 14, 2019	$14.95	$15.16	$14.59	$14.88
Jun 17, 2019 – Jun 21, 2019	$14.87	$15.10	$14.48	$14.84
Jun 24, 2019 – Jun 28, 2019	$14.85	$15.09	$14.36	$14.75
Jul 1, 2019 – Jul 5, 2019	$14.98	$15.21	$14.61	$15.12
Jul 8, 2019 – Jul 12, 2019	$14.97	$15.09	$14.18	$14.51
Jul 15, 2019 – Jul 19, 2019	$14.52	$14.72	$13.90	$14.25
Jul 22, 2019 – Jul 26, 2019	$14.25	$14.66	$13.76	$14.14
Jul 29, 2019 – Aug 2, 2019	$14.11	$14.13	$12.76	$12.86
Aug 5, 2019 – Aug 9, 2019	$12.56	$12.63	$11.67	$11.80
Aug 12, 2019 – Aug 16, 2019	$11.63	$11.91	$11.13	$11.50
Aug 19, 2019 – Aug 23, 2019	$11.69	$11.78	$11.34	$11.48
Aug 26, 2019 – Aug 30, 2019	$11.61	$11.68	$11.14	$11.54
Sep 2, 2019 – Sep 6, 2019	$11.41	$11.96	$11.24	$11.74
Sep 9, 2019 – Sep 13, 2019	$11.87	$12.93	$11.85	$12.79
Sep 16, 2019 – Sep 20, 2019	$12.63	$12.81	$12.34	$12.40
Sep 23, 2019 – Sep 27, 2019	$12.21	$12.67	$12.16	$12.51
Sep 30, 2019 – Oct 4, 2019	$12.57	$12.63	$11.24	$11.68
Oct 7, 2019 – Oct 11, 2019	$11.60	$11.86	$11.20	$11.64
Oct 14, 2019 – Oct 18, 2019	$11.53	$11.84	$11.36	$11.68
Oct 21, 2019 – Oct 25, 2019	$11.88	$12.79	$11.69	$12.53
Oct 28, 2019 – Nov 1, 2019	$12.56	$12.78	$12.16	$12.65
Nov 4, 2019 – Nov 8, 2019	$12.82	$13.52	$12.78	$13.32
Nov 11, 2019 – Nov 15, 2019	$13.19	$13.68	$12.85	$13.04
Nov 18, 2019 – Nov 22, 2019	$12.93	$13.14	$12.74	$12.95
Nov 25, 2019 – Nov 29, 2019	$12.96	$13.29	$12.88	$13.13
Dec 2, 2019 – Dec 6, 2019	$13.16	$13.37	$12.25	$12.55
Dec 9, 2019 – Dec 13, 2019	$12.55	$13.70	$12.38	$13.17
Dec 16, 2019 – Dec 20, 2019	$13.34	$13.92	$13.30	$13.44
Dec 23, 2019 – Dec 27, 2019	$13.51	$13.72	$13.29	$13.33
Dec 30, 2019 – Jan 3, 2020	$13.39	$13.56	$13.02	$13.21
Jan 6, 2020 – Jan 10, 2020	$13.08	$13.50	$13.02	$13.23
Jan 13, 2020 – Jan 17, 2020	$13.27	$13.85	$13.18	$13.69
Jan 20, 2020 – Jan 24, 2020	$13.63	$13.87	$13.45	$13.58
Jan 27, 2020 – Jan 31, 2020	$13.21	$13.59	$12.84	$12.93
Feb 3, 2020 – Feb 7, 2020	$13.02	$13.94	$12.92	$13.62
Feb 10, 2020 – Feb 14, 2020	$13.54	$14.45	$13.46	$13.51
Feb 17, 2020 – Feb 21, 2020	$13.56	$13.85	$13.21	$13.29
Feb 24, 2020 – Feb 28, 2020	$12.77	$12.86	$10.49	$10.95
Mar 2, 2020 – Mar 6, 2020	$10.99	$11.48	$9.61	$9.97
Mar 9, 2020 – Mar 13, 2020	$8.98	$9.48	$6.85	$8.21
Mar 16, 2020 – Mar 20, 2020	$6.72	$8.48	$6.21	$6.50
Mar 23, 2020 – Mar 27, 2020	$6.27	$7.60	$5.61	$7.12
Mar 30, 2020 – Apr 3, 2020	$7.08	$7.35	$5.83	$5.94
Apr 6, 2020 – Apr 9, 2020	$6.43	$7.87	$6.31	$7.49
Apr 13, 2020 – Apr 17, 2020	$7.52	$7.58	$6.46	$6.89
Apr 20, 2020 – Apr 24, 2020	$6.70	$7.06	$5.47	$5.93
Apr 27, 2020 – May 1, 2020	$6.00	$6.83	$5.86	$6.07
May 4, 2020 – May 8, 2020	$5.94	$6.35	$5.77	$6.19
May 11, 2020 – May 15, 2020	$6.08	$6.18	$4.95	$5.19
May 18, 2020 – May 22, 2020	$5.46	$5.88	$5.46	$5.64
May 25, 2020 – May 29, 2020	$5.94	$6.73	$5.92	$6.18
Jun 1, 2020 – Jun 5, 2020	$6.21	$8.50	$6.14	$8.07
Jun 8, 2020 – Jun 12, 2020	$8.52	$8.96	$7.17	$8.02
Jun 15, 2020 – Jun 19, 2020	$7.70	$8.96	$7.59	$8.60
Jun 22, 2020 – Jun 26, 2020	$8.60	$9.13	$7.69	$7.75
Jun 29, 2020 – Jul 2, 2020	$7.86	$8.39	$7.79	$8.18
Jul 6, 2020 – Jul 10, 2020	$8.43	$8.47	$7.72	$8.16
Jul 13, 2020 – Jul 17, 2020	$8.22	$8.59	$7.97	$8.13
Jul 20, 2020 – Jul 24, 2020	$8.08	$8.43	$7.89	$8.09
Jul 27, 2020 – Jul 31, 2020	$8.01	$8.38	$7.64	$7.78
Aug 3, 2020 – Aug 7, 2020	$7.75	$8.36	$7.53	$8.36
Aug 10, 2020 – Aug 14, 2020	$8.41	$9.13	$8.19	$8.39
Aug 17, 2020 – Aug 21, 2020	$8.34	$8.49	$7.81	$7.97
Aug 24, 2020 – Aug 28, 2020	$7.99	$8.55	$7.94	$8.43
Aug 31, 2020 – Sep 4, 2020	$8.30	$9.08	$7.87	$8.95
Sep 7, 2020 – Sep 11, 2020	$8.78	$8.82	$8.04	$8.41
Sep 14, 2020 – Sep 18, 2020	$8.48	$8.79	$8.24	$8.63
Sep 21, 2020 – Sep 25, 2020	$8.29	$8.55	$7.81	$8.49
Sep 28, 2020 – Oct 2, 2020	$8.67	$9.59	$8.66	$9.31
Oct 5, 2020 – Oct 9, 2020	$9.40	$10.47	$9.19	$10.30
Oct 12, 2020 – Oct 16, 2020	$10.40	$11.25	$10.33	$11.03
Oct 19, 2020 – Oct 23, 2020	$11.10	$11.32	$10.65	$10.98
Oct 26, 2020 – Oct 30, 2020	$10.85	$11.34	$10.02	$10.30
Nov 2, 2020 – Nov 6, 2020	$10.39	$11.41	$10.29	$10.91
Nov 9, 2020 – Nov 13, 2020	$11.89	$12.43	$11.52	$12.33
Nov 16, 2020 – Nov 20, 2020	$12.68	$13.22	$12.41	$12.48
Nov 23, 2020 – Nov 27, 2020	$12.72	$13.62	$12.68	$13.51
Nov 30, 2020 – Dec 4, 2020	$13.42	$14.34	$12.86	$14.13
Dec 7, 2020 – Dec 11, 2020	$13.91	$14.46	$13.48	$14.18
Dec 14, 2020 – Dec 18, 2020	$14.40	$14.40	$13.53	$13.86
Dec 21, 2020 – Dec 24, 2020	$13.77	$14.04	$13.46	$13.99
Dec 28, 2020 – Dec 31, 2020	$14.06	$14.10	$13.36	$13.84
Jan 4, 2021 – Jan 8, 2021	$13.93	$14.89	$13.44	$14.81
Jan 11, 2021 – Jan 15, 2021	$14.69	$16.22	$14.60	$15.88
Jan 18, 2021 – Jan 22, 2021	$16.02	$17.55	$15.85	$16.65
Jan 25, 2021 – Jan 29, 2021	$16.53	$17.34	$16.28	$16.35
Feb 1, 2021 – Feb 5, 2021	$16.57	$17.63	$16.37	$17.44
Feb 8, 2021 – Feb 12, 2021	$17.51	$18.46	$17.25	$18.12
Feb 15, 2021 – Feb 19, 2021	$18.25	$18.47	$17.42	$17.96
Feb 22, 2021 – Feb 26, 2021	$17.84	$18.80	$17.46	$17.93
Mar 1, 2021 – Mar 5, 2021	$18.38	$20.08	$17.90	$19.00
Mar 8, 2021 – Mar 12, 2021	$19.06	$20.57	$18.88	$20.56
Mar 15, 2021 – Mar 19, 2021	$20.58	$20.84	$19.75	$20.35
Mar 22, 2021 – Mar 26, 2021	$20.34	$20.34	$18.24	$19.80
Mar 29, 2021 – Apr 1, 2021	$19.55	$20.69	$19.21	$20.59
Apr 5, 2021 – Apr 9, 2021	$20.79	$21.09	$20.27	$21.04
Apr 12, 2021 – Apr 16, 2021	$21.02	$21.65	$20.62	$21.24
Apr 19, 2021 – Apr 23, 2021	$21.19	$21.26	$20.33	$21.20
Apr 26, 2021 – Apr 30, 2021	$21.21	$22.13	$20.73	$21.59
May 3, 2021 – May 7, 2021	$21.82	$22.82	$21.41	$22.69
May 10, 2021 – May 14, 2021	$22.75	$23.29	$21.12	$22.49
May 17, 2021 – May 21, 2021	$22.33	$22.72	$20.98	$21.62
May 24, 2021 – May 28, 2021	$21.73	$23.13	$21.27	$22.95
May 31, 2021 – Jun 4, 2021	$21.93	$23.72	$20.98	$23.55
Jun 7, 2021 – Jun 11, 2021	$23.75	$23.90	$22.91	$23.57
Jun 14, 2021 – Jun 18, 2021	$23.55	$23.61	$21.03	$21.12
Jun 21, 2021 – Jun 25, 2021	$21.31	$22.29	$21.20	$22.06
Jun 28, 2021 – Jul 2, 2021	$21.97	$22.17	$21.11	$21.26
Jul 5, 2021 – Jul 9, 2021	$21.32	$21.32	$20.06	$21.18
Jul 12, 2021 – Jul 16, 2021	$21.32	$21.74	$20.01	$20.13
Jul 19, 2021 – Jul 23, 2021	$19.47	$20.83	$19.22	$19.97
Jul 26, 2021 – Jul 30, 2021	$20.00	$20.32	$18.77	$19.61
Aug 2, 2021 – Aug 6, 2021	$19.86	$20.32	$19.24	$19.97
Aug 9, 2021 – Aug 13, 2021	$19.96	$20.77	$19.73	$20.12
Aug 16, 2021 – Aug 20, 2021	$19.90	$20.46	$18.73	$19.42
Aug 23, 2021 – Aug 27, 2021	$19.60	$20.85	$19.49	$20.80
Aug 30, 2021 – Sep 3, 2021	$20.89	$20.89	$19.99	$20.15
Sep 6, 2021 – Sep 10, 2021	$20.14	$20.42	$19.67	$19.92
Sep 13, 2021 – Sep 17, 2021	$20.04	$21.88	$19.95	$21.25
Sep 20, 2021 – Sep 24, 2021	$20.36	$20.41	$18.98	$20.19
Sep 27, 2021 – Oct 1, 2021	$20.22	$20.82	$19.39	$19.91
Oct 4, 2021 – Oct 8, 2021	$19.62	$20.94	$19.43	$20.27
Oct 11, 2021 – Oct 15, 2021	$20.26	$20.78	$19.36	$20.31
Oct 18, 2021 – Oct 22, 2021	$20.17	$20.63	$19.77	$20.34
Oct 25, 2021 – Oct 29, 2021	$20.33	$21.02	$19.85	$20.57
Nov 1, 2021 – Nov 5, 2021	$20.75	$21.72	$20.75	$21.04
Nov 8, 2021 – Nov 12, 2021	$21.27	$21.41	$20.70	$21.32
Nov 15, 2021 – Nov 19, 2021	$21.43	$21.57	$19.50	$19.68
Nov 22, 2021 – Nov 26, 2021	$19.87	$20.12	$18.44	$18.85
Nov 29, 2021 – Dec 3, 2021	$19.10	$19.22	$17.91	$18.28
Dec 6, 2021 – Dec 10, 2021	$18.63	$19.42	$18.32	$18.86
Dec 13, 2021 – Dec 17, 2021	$18.84	$19.10	$18.16	$18.43
Dec 20, 2021 – Dec 23, 2021	$17.89	$19.11	$17.39	$19.02
Dec 27, 2021 – Dec 31, 2021	$19.00	$19.40	$18.72	$18.76
Jan 3, 2022 – Jan 7, 2022	$18.95	$20.24	$18.85	$20.00
Jan 10, 2022 – Jan 14, 2022	$20.09	$20.65	$19.33	$20.29
Jan 17, 2022 – Jan 21, 2022	$20.12	$20.17	$17.79	$17.88
Jan 24, 2022 – Jan 28, 2022	$17.36	$18.00	$16.50	$17.70
Jan 31, 2022 – Feb 4, 2022	$17.58	$18.82	$17.52	$18.61
Feb 7, 2022 – Feb 11, 2022	$18.62	$19.81	$18.46	$18.61
Feb 14, 2022 – Feb 18, 2022	$18.64	$19.45	$18.26	$18.45
Feb 21, 2022 – Feb 25, 2022	$18.42	$18.45	$16.44	$17.89
Feb 28, 2022 – Mar 4, 2022	$17.41	$17.74	$15.38	$15.56
Mar 7, 2022 – Mar 11, 2022	$15.45	$16.82	$15.13	$16.46
Mar 14, 2022 – Mar 18, 2022	$16.86	$17.72	$16.39	$17.57
Mar 21, 2022 – Mar 25, 2022	$17.65	$18.17	$17.37	$18.15
Mar 28, 2022 – Apr 1, 2022	$18.22	$19.57	$18.05	$19.14
Apr 4, 2022 – Apr 8, 2022	$19.12	$19.41	$17.18	$17.75
Apr 11, 2022 – Apr 14, 2022	$17.48	$17.96	$17.20	$17.25
Apr 18, 2022 – Apr 22, 2022	$17.18	$18.15	$16.92	$16.94
Apr 25, 2022 – Apr 29, 2022	$16.76	$17.10	$15.05	$15.09
May 2, 2022 – May 6, 2022	$15.08	$16.43	$14.90	$15.16
May 9, 2022 – May 13, 2022	$14.92	$15.06	$13.91	$14.80
May 16, 2022 – May 20, 2022	$14.73	$15.52	$14.41	$15.41
May 23, 2022 – May 27, 2022	$15.77	$16.22	$14.79	$16.21
May 30, 2022 – Jun 3, 2022	$16.05	$16.17	$15.45	$15.52
Jun 6, 2022 – Jun 10, 2022	$15.66	$15.99	$14.33	$14.34
Jun 13, 2022 – Jun 17, 2022	$13.72	$13.89	$13.01	$13.37
Jun 20, 2022 – Jun 24, 2022	$13.74	$14.46	$13.45	$14.40
Jun 27, 2022 – Jul 1, 2022	$14.51	$14.71	$12.96	$13.62
Jul 4, 2022 – Jul 8, 2022	$13.26	$13.69	$13.08	$13.45
Jul 11, 2022 – Jul 15, 2022	$13.21	$13.57	$12.61	$13.47
Jul 18, 2022 – Jul 22, 2022	$13.58	$14.45	$13.30	$14.20
Jul 25, 2022 – Jul 29, 2022	$14.27	$14.84	$13.35	$14.72
Aug 1, 2022 – Aug 5, 2022	$14.62	$15.00	$14.42	$14.87
Aug 8, 2022 – Aug 12, 2022	$14.92	$16.01	$14.66	$15.99
Aug 15, 2022 – Aug 19, 2022	$15.75	$16.02	$14.99	$15.17
Aug 22, 2022 – Aug 26, 2022	$14.85	$15.12	$14.46	$14.47
Aug 29, 2022 – Sep 2, 2022	$14.32	$14.42	$13.31	$13.62
Sep 5, 2022 – Sep 9, 2022	$13.72	$14.85	$13.54	$14.74
Sep 12, 2022 – Sep 16, 2022	$14.90	$15.16	$13.34	$13.49
Sep 19, 2022 – Sep 23, 2022	$13.28	$14.16	$12.45	$12.76
Sep 26, 2022 – Sep 30, 2022	$12.65	$12.86	$11.48	$11.48
Oct 3, 2022 – Oct 7, 2022	$11.68	$12.86	$11.37	$12.05
Oct 10, 2022 – Oct 14, 2022	$12.15	$12.51	$11.06	$11.97
Oct 17, 2022 – Oct 21, 2022	$12.36	$12.72	$11.97	$12.48
Oct 24, 2022 – Oct 28, 2022	$12.57	$13.09	$12.02	$12.92
Oct 31, 2022 – Nov 4, 2022	$12.87	$13.40	$12.41	$13.19
Nov 7, 2022 – Nov 11, 2022	$13.36	$16.96	$13.12	$16.76
Nov 14, 2022 – Nov 18, 2022	$16.54	$16.79	$15.40	$16.06
Nov 21, 2022 – Nov 25, 2022	$15.93	$16.53	$15.84	$16.46
Nov 28, 2022 – Dec 2, 2022	$16.25	$16.55	$15.51	$16.19
Dec 5, 2022 – Dec 9, 2022	$16.08	$16.22	$15.49	$15.56
Dec 12, 2022 – Dec 16, 2022	$15.60	$17.42	$15.45	$15.59
Dec 19, 2022 – Dec 23, 2022	$15.55	$15.79	$15.19	$15.58
Dec 26, 2022 – Dec 30, 2022	$15.59	$15.68	$15.00	$15.25
Jan 2, 2023 – Jan 6, 2023	$15.58	$16.33	$15.24	$16.25
Jan 9, 2023 – Jan 13, 2023	$16.35	$16.95	$16.11	$16.44
Jan 16, 2023 – Jan 20, 2023	$16.41	$16.60	$15.50	$16.08
Jan 23, 2023 – Jan 27, 2023	$16.11	$16.58	$14.52	$15.52
Jan 30, 2023 – Feb 3, 2023	$15.26	$17.44	$15.18	$16.99
Feb 6, 2023 – Feb 10, 2023	$16.73	$16.77	$15.53	$15.89
Feb 13, 2023 – Feb 17, 2023	$15.97	$16.39	$15.57	$16.02
Feb 20, 2023 – Feb 24, 2023	$15.69	$15.79	$14.78	$15.01
Feb 27, 2023 – Mar 3, 2023	$15.12	$15.34	$14.65	$15.33
Mar 6, 2023 – Mar 10, 2023	$15.36	$15.36	$13.89	$14.05
Mar 13, 2023 – Mar 17, 2023	$13.57	$14.32	$13.18	$13.33
Mar 20, 2023 – Mar 24, 2023	$13.44	$13.83	$12.40	$12.89
Mar 27, 2023 – Mar 31, 2023	$13.15	$14.06	$13.01	$14.04
Apr 3, 2023 – Apr 6, 2023	$13.93	$14.08	$13.28	$13.55
Apr 10, 2023 – Apr 14, 2023	$13.47	$14.59	$13.43	$14.46
Apr 17, 2023 – Apr 21, 2023	$14.37	$15.03	$14.34	$14.62
Apr 24, 2023 – Apr 28, 2023	$14.63	$14.83	$14.05	$14.67
May 1, 2023 – May 5, 2023	$14.76	$14.83	$13.56	$14.19
May 8, 2023 – May 12, 2023	$14.28	$14.30	$12.89	$13.19
May 15, 2023 – May 19, 2023	$13.30	$13.37	$12.92	$13.21
May 22, 2023 – May 26, 2023	$13.21	$13.32	$12.51	$12.90
May 29, 2023 – Jun 2, 2023	$12.92	$13.32	$12.23	$13.22
Jun 5, 2023 – Jun 9, 2023	$13.31	$14.10	$13.17	$13.99
Jun 12, 2023 – Jun 16, 2023	$13.94	$14.80	$13.77	$14.54
Jun 19, 2023 – Jun 23, 2023	$14.45	$14.48	$13.67	$13.87
Jun 26, 2023 – Jun 30, 2023	$13.89	$14.73	$13.88	$14.57
Jul 3, 2023 – Jul 7, 2023	$14.56	$14.94	$14.12	$14.66
Jul 10, 2023 – Jul 14, 2023	$14.60	$16.21	$14.53	$15.36
Jul 17, 2023 – Jul 21, 2023	$15.32	$15.73	$15.18	$15.46
Jul 24, 2023 – Jul 28, 2023	$15.45	$15.59	$13.96	$14.38
Jul 31, 2023 – Aug 4, 2023	$14.43	$14.85	$14.04	$14.43
Aug 7, 2023 – Aug 11, 2023	$14.49	$14.83	$14.16	$14.38
Aug 14, 2023 – Aug 18, 2023	$14.25	$14.30	$13.30	$13.37
Aug 21, 2023 – Aug 25, 2023	$13.41	$13.64	$13.02	$13.33
Aug 28, 2023 – Sep 1, 2023	$13.46	$14.14	$13.42	$14.06
Sep 4, 2023 – Sep 8, 2023	$14.01	$14.01	$13.14	$13.55
Sep 11, 2023 – Sep 15, 2023	$13.76	$13.86	$13.24	$13.66
Sep 18, 2023 – Sep 22, 2023	$13.64	$13.64	$12.61	$12.71
Sep 25, 2023 – Sep 29, 2023	$12.51	$13.01	$12.25	$12.74
Oct 2, 2023 – Oct 6, 2023	$12.68	$12.71	$11.64	$11.90
Oct 9, 2023 – Oct 13, 2023	$11.78	$12.32	$11.49	$11.55
Oct 16, 2023 – Oct 20, 2023	$11.66	$11.90	$11.10	$11.14
Oct 23, 2023 – Oct 27, 2023	$11.02	$11.64	$10.94	$11.19
Oct 30, 2023 – Nov 3, 2023	$11.36	$12.40	$11.12	$12.18
Nov 6, 2023 – Nov 10, 2023	$12.19	$12.23	$11.29	$11.65
Nov 13, 2023 – Nov 17, 2023	$11.55	$12.44	$11.42	$12.33
Nov 20, 2023 – Nov 24, 2023	$12.31	$12.45	$12.11	$12.30
Nov 27, 2023 – Dec 1, 2023	$12.21	$13.24	$12.05	$13.24
Dec 4, 2023 – Dec 8, 2023	$13.12	$13.60	$13.07	$13.55
Dec 11, 2023 – Dec 15, 2023	$13.47	$15.78	$13.45	$15.62
Dec 18, 2023 – Dec 22, 2023	$15.67	$15.88	$15.21	$15.77
Dec 25, 2023 – Dec 29, 2023	$15.79	$16.18	$15.73	$15.89
Jan 1, 2024 – Jan 5, 2024	$15.77	$16.05	$15.26	$15.94
Jan 8, 2024 – Jan 12, 2024	$15.91	$16.28	$15.38	$15.39
Jan 15, 2024 – Jan 19, 2024	$15.17	$15.24	$14.54	$15.22
Jan 22, 2024 – Jan 26, 2024	$15.33	$15.61	$14.05	$14.44
Jan 29, 2024 – Feb 2, 2024	$14.42	$14.65	$13.81	$14.10
Feb 5, 2024 – Feb 9, 2024	$13.92	$14.29	$13.67	$14.16
Feb 12, 2024 – Feb 16, 2024	$14.20	$14.71	$13.28	$13.93
Feb 19, 2024 – Feb 23, 2024	$13.74	$14.19	$13.68	$13.84
Feb 26, 2024 – Mar 1, 2024	$13.79	$14.14	$13.57	$14.02
Mar 4, 2024 – Mar 8, 2024	$14.00	$14.44	$13.94	$14.33
Mar 11, 2024 – Mar 15, 2024	$14.20	$14.38	$13.71	$13.93
Mar 18, 2024 – Mar 22, 2024	$13.91	$14.67	$13.72	$14.18
Mar 25, 2024 – Mar 28, 2024	$14.25	$15.13	$14.19	$14.97
Apr 1, 2024 – Apr 5, 2024	$14.93	$15.45	$14.54	$15.03
Apr 8, 2024 – Apr 12, 2024	$15.12	$15.39	$13.77	$13.84
Apr 15, 2024 – Apr 19, 2024	$13.99	$14.11	$13.49	$13.87
Apr 22, 2024 – Apr 26, 2024	$13.96	$14.12	$12.83	$13.24
Apr 29, 2024 – May 3, 2024	$13.28	$13.64	$12.78	$13.39
May 6, 2024 – May 10, 2024	$13.51	$14.08	$13.24	$14.07
May 13, 2024 – May 17, 2024	$14.17	$15.02	$14.16	$14.63
May 20, 2024 – May 24, 2024	$14.62	$14.77	$14.06	$14.29
May 27, 2024 – May 31, 2024	$14.31	$14.42	$13.78	$14.37
Jun 3, 2024 – Jun 7, 2024	$14.46	$14.47	$13.71	$13.75
Jun 10, 2024 – Jun 14, 2024	$13.62	$14.61	$13.20	$13.32
Jun 17, 2024 – Jun 21, 2024	$13.30	$13.82	$13.09	$13.80
Jun 24, 2024 – Jun 28, 2024	$13.84	$14.12	$13.53	$13.68
Jul 1, 2024 – Jul 5, 2024	$13.70	$13.98	$13.53	$13.64
Jul 8, 2024 – Jul 12, 2024	$13.76	$14.81	$13.60	$14.66
Jul 15, 2024 – Jul 19, 2024	$14.78	$15.49	$14.66	$14.82
Jul 22, 2024 – Jul 26, 2024	$14.97	$15.93	$14.73	$15.93
Jul 29, 2024 – Aug 2, 2024	$15.87	$15.99	$14.25	$14.37
Aug 5, 2024 – Aug 9, 2024	$13.83	$14.80	$13.50	$14.78
Aug 12, 2024 – Aug 16, 2024	$14.87	$15.77	$14.44	$15.61
Aug 19, 2024 – Aug 23, 2024	$15.61	$15.95	$15.23	$15.92
Aug 26, 2024 – Aug 30, 2024	$16.09	$16.16	$15.46	$15.82
Sep 2, 2024 – Sep 6, 2024	$15.63	$15.66	$14.53	$14.57
Sep 9, 2024 – Sep 13, 2024	$14.74	$14.99	$14.19	$14.82
Sep 16, 2024 – Sep 20, 2024	$14.92	$16.08	$14.83	$15.90
Sep 23, 2024 – Sep 27, 2024	$15.97	$16.72	$15.79	$16.33
Sep 30, 2024 – Oct 4, 2024	$16.30	$16.86	$15.91	$16.42
Oct 7, 2024 – Oct 11, 2024	$16.37	$16.67	$16.03	$16.38
Oct 14, 2024 – Oct 18, 2024	$16.30	$17.40	$16.21	$17.25
Oct 21, 2024 – Oct 25, 2024	$17.12	$17.30	$15.90	$16.32
Oct 28, 2024 – Nov 1, 2024	$16.49	$16.94	$16.01	$16.46
Nov 4, 2024 – Nov 8, 2024	$16.43	$17.53	$15.98	$16.65
Nov 11, 2024 – Nov 15, 2024	$16.80	$17.03	$16.28	$16.55
Nov 18, 2024 – Nov 22, 2024	$16.51	$16.72	$16.05	$16.61
Nov 25, 2024 – Nov 29, 2024	$16.86	$17.13	$16.75	$16.94
Dec 2, 2024 – Dec 6, 2024	$17.01	$17.10	$16.58	$16.70
Dec 9, 2024 – Dec 13, 2024	$16.80	$17.58	$16.76	$16.89
Dec 16, 2024 – Dec 20, 2024	$16.89	$17.11	$15.58	$16.23
Dec 23, 2024 – Dec 27, 2024	$16.15	$16.82	$16.04	$16.56
Dec 30, 2024 – Jan 3, 2025	$16.35	$16.74	$16.16	$16.62
Jan 6, 2025 – Jan 10, 2025	$16.70	$16.79	$15.24	$15.32
Jan 13, 2025 – Jan 17, 2025	$15.21	$16.27	$15.11	$16.11
Jan 20, 2025 – Jan 24, 2025	$16.19	$16.73	$16.07	$16.51
Jan 27, 2025 – Jan 31, 2025	$16.38	$18.31	$16.15	$18.01
Feb 3, 2025 – Feb 7, 2025	$17.55	$18.09	$17.10	$17.71
Feb 10, 2025 – Feb 14, 2025	$17.79	$17.89	$16.78	$17.52
Feb 17, 2025 – Feb 21, 2025	$17.59	$17.77	$16.51	$16.55
Feb 24, 2025 – Feb 28, 2025	$16.75	$16.92	$16.15	$16.47
Mar 3, 2025 – Mar 7, 2025	$16.63	$16.71	$14.36	$14.80
Mar 10, 2025 – Mar 14, 2025	$14.45	$14.89	$13.90	$14.47
Mar 17, 2025 – Mar 21, 2025	$14.50	$14.93	$14.36	$14.51
Mar 24, 2025 – Mar 28, 2025	$14.82	$15.36	$14.29	$14.38
Mar 31, 2025 – Apr 4, 2025	$14.18	$14.99	$11.69	$12.13
Apr 7, 2025 – Apr 11, 2025	$11.76	$13.04	$10.99	$12.10
Apr 14, 2025 – Apr 17, 2025	$12.40	$12.60	$11.82	$12.12
Apr 21, 2025 – Apr 25, 2025	$11.91	$13.57	$11.62	$13.19
Apr 28, 2025 – May 2, 2025	$13.19	$13.78	$12.74	$13.65
May 5, 2025 – May 9, 2025	$13.52	$14.15	$13.30	$14.04
May 12, 2025 – May 16, 2025	$14.85	$15.13	$14.64	$14.82
May 19, 2025 – May 23, 2025	$14.58	$14.76	$13.53	$13.80
May 26, 2025 – May 30, 2025	$14.03	$14.22	$13.79	$13.88
Jun 2, 2025 – Jun 6, 2025	$13.84	$13.97	$13.58	$13.81
Jun 9, 2025 – Jun 13, 2025	$13.99	$14.57	$13.86	$13.94
Jun 16, 2025 – Jun 20, 2025	$14.11	$14.35	$13.87	$14.21
Jun 23, 2025 – Jun 27, 2025	$14.13	$15.16	$13.93	$15.07
Jun 30, 2025 – Jul 3, 2025	$15.07	$16.12	$14.98	$16.05
Jul 7, 2025 – Jul 11, 2025	$15.95	$16.82	$15.93	$16.73
Jul 14, 2025 – Jul 18, 2025	$16.69	$19.23	$15.83	$19.11
Jul 21, 2025 – Jul 25, 2025	$19.39	$20.96	$19.19	$20.93
Jul 28, 2025 – Aug 1, 2025	$20.88	$20.97	$19.27	$19.78
Aug 4, 2025 – Aug 8, 2025	$20.08	$20.49	$19.71	$19.88
Aug 11, 2025 – Aug 15, 2025	$19.91	$20.76	$19.58	$20.47
Aug 18, 2025 – Aug 22, 2025	$20.33	$20.97	$19.85	$20.88
Aug 25, 2025 – Aug 29, 2025	$20.89	$21.56	$20.83	$21.21
Sep 1, 2025 – Sep 5, 2025	$20.72	$21.56	$20.43	$21.31
Sep 8, 2025 – Sep 12, 2025	$21.32	$22.07	$21.16	$21.74
Sep 15, 2025 – Sep 19, 2025	$21.81	$22.03	$21.22	$21.80
Sep 22, 2025 – Sep 26, 2025	$21.72	$22.28	$21.22	$22.02
Sep 29, 2025 – Oct 3, 2025	$22.14	$23.46	$21.87	$23.30
Oct 6, 2025 – Oct 10, 2025	$23.34	$23.79	$21.75	$21.78
Oct 13, 2025 – Oct 17, 2025	$22.30	$23.24	$21.72	$22.09
Oct 20, 2025 – Oct 24, 2025	$22.29	$23.05	$20.03	$22.29
Oct 27, 2025 – Oct 31, 2025	$22.37	$23.99	$22.37	$22.97
Nov 3, 2025 – Nov 7, 2025	$22.95	$23.06	$21.90	$22.65
Nov 10, 2025 – Nov 14, 2025	$23.04	$23.96	$22.63	$22.99
Nov 17, 2025 – Nov 21, 2025	$22.84	$23.22	$21.60	$22.70
Nov 24, 2025 – Nov 28, 2025	$22.76	$24.23	$22.62	$23.90
Dec 1, 2025 – Dec 5, 2025	$23.73	$25.80	$23.44	$25.65
Dec 8, 2025 – Dec 12, 2025	$25.65	$26.69	$24.88	$25.67
Dec 15, 2025 – Dec 19, 2025	$25.85	$26.57	$25.31	$26.39
Dec 22, 2025 – Dec 26, 2025	$26.53	$26.87	$26.28	$26.35
Dec 29, 2025 – Jan 2, 2026	$26.30	$26.36	$25.68	$26.33
Jan 5, 2026 – Jan 9, 2026	$26.34	$28.00	$26.34	$27.93
Jan 12, 2026 – Jan 16, 2026	$27.66	$28.85	$27.32	$28.78
Jan 19, 2026 – Jan 23, 2026	$27.99	$28.94	$27.23	$27.76
Jan 26, 2026 – Jan 30, 2026	$27.91	$28.60	$25.91	$26.68
Feb 2, 2026 – Feb 6, 2026	$26.55	$27.04	$25.08	$26.22
Feb 9, 2026 – Feb 13, 2026	$26.06	$27.17	$24.76	$26.14
Feb 16, 2026 – Feb 20, 2026	$26.22	$26.63	$25.48	$26.09
Feb 23, 2026 – Feb 27, 2026	$25.93	$26.88	$24.56	$25.88
Mar 2, 2026 – Mar 6, 2026	$25.13	$26.03	$22.84	$23.33
Mar 9, 2026 – Mar 13, 2026	$22.84	$24.19	$22.09	$22.67
Mar 16, 2026 – Mar 20, 2026	$23.17	$23.72	$22.48	$22.88
Mar 23, 2026 – Mar 27, 2026	$23.66	$24.25	$22.78	$22.87
Mar 30, 2026 – Apr 2, 2026	$23.13	$24.43	$22.74	$23.79
Apr 6, 2026 – Apr 10, 2026	$23.58	$23.96	$21.50	$23.24
Apr 13, 2026 – Apr 17, 2026	$22.95	$24.78	$22.92	$24.45
Apr 20, 2026 – Apr 24, 2026	$24.22	$25.45	$24.22	$25.14
Apr 27, 2026 – May 1, 2026	$25.15	$26.11	$24.29	$25.52
May 4, 2026 – May 8, 2026	$25.36	$27.34	$25.36	$27.19
May 11, 2026 – May 15, 2026	$27.26	$28.19	$26.52	$26.94
May 18, 2026 – May 22, 2026	$26.98	$27.41	$26.18	$26.87
May 25, 2026 – May 29, 2026	$27.12	$28.52	$26.92	$28.27
Jun 1, 2026 – Jun 5, 2026	$27.89	$28.30	$26.54	$27.16
Jun 8, 2026 – Jun 12, 2026	$27.65	$28.93	$27.04	$28.72
Jun 15, 2026 – Jun 18, 2026	$29.40	$29.62	$27.62	$27.95
Jun 22, 2026 – Jun 26, 2026	$28.03	$28.58	$25.41	$25.98
Jun 29, 2026 – Jul 2, 2026	$25.77	$27.50	$25.57	$26.83
Jul 6, 2026 – Jul 10, 2026	$26.96	$29.48	$26.36	$28.78
Jul 13, 2026 – Jul 17, 2026	$28.89	$30.82	$27.97	$29.43
Jul 20, 2026 – Jul 24, 2026	$29.56	$30.46	$29.32	$29.73
Jul 27, 2026 – Jul 31, 2026	$30.19	$30.43	$27.67	$29.40
Aug 3, 2026 – Aug 7, 2026	$29.47	$32.33	$29.45	$31.37
Aug 10, 2026 – Aug 14, 2026	$31.24	$32.66	$30.89	$32.55
Aug 17, 2026 – Aug 21, 2026	$32.44	$32.80	$31.20	$32.02
Aug 24, 2026 – Aug 28, 2026	$32.07	$33.66	$31.90	$32.86
Aug 31, 2026 – Sep 4, 2026	$32.72	$33.34	$31.57	$33.07

Valuation

Metric	Value	Upside
IC Value	$9.13	-72%
P/E	-58.91
P/B	0.84
P/S	1.61
EV/EBITDA	13.39
PEG	—
P/TBV	-59.38

Valuation history

Annual price overlaid with each model's fair value. Y-axis is log scale.

Annual price and model valuations for IVZ, USD per share
Year	Price	IC
2011	$13.99	$32.31
2012	$16.28	$30.78
2013	$20.53	$31.54
2014	$24.64	$39.70
2015	$18.92	$34.09
2016	$20.80	$23.66
2017	$23.38	$33.41
2018	$13.31	$27.63
2019	$10.03	$24.07
2020	$20.69	$27.08
2021	$16.56	$32.96
2022	$14.14	$19.64
2023	$14.42	$24.55
2024	$14.90	$27.68
2025	$22.82	$38.11

Historic valuation ratios

Pick a category, then toggle metrics to compare.

Line items

About Invesco Ltd.

Invesco Ltd. engages in the investment management business. Its products include mutual funds, unit trusts, exchange-traded funds, closed-end funds, and retirement plans. The company was founded in December 1935 and is headquartered in Atlanta, GA.

CEO: Andrew Ryan Schlossberg
Employees: 7.42K
Beta: 1.60

Scroll horizontally for additional metrics. Ticker column stays fixed.

Peer comparison for IVZ: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	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
IVZ	Invesco Ltd.	$31.58	14.19B	$38.11	+21%	-58.91	0.84	1.61	13.39	—	-59.38	43.18%	-10.91%	-4.42%	-1.30%	-1.56%	-0.65%	0.83	-8.43	43.01	43.01	5.92	-235.59%	5.11%	28.56%	13.99%	22.90	7.03%	5.65%	-332.90%	23.75%	-26.51	12.80	2.89	1.02
AFG	American Financial Group,…	$146.73	12.19B	$162.89	+11%	12.58	2.20	1.31	8.05	—	2.55	17.62%	13.22%	10.37%	18.13%	18.39%	2.92%	0.38	13.41	0.50	0.45	0.08	-4.64%	-1.93%	21.35%	13.19%	0.06	30.54%	5.72%	72.00%	10.43%	9.29	7.13	1.23	0.29
AIZ	Assurant, Inc.	$301.57	14.94B	$353.47	+17%	12.59	1.87	0.86	5.97	62.16	-1.47	77.15%	8.49%	6.81%	15.90%	120.21%	2.45%	0.38	9.91	0.55	0.55	0.26	20.26%	7.89%	43.82%	14.54%	0.08	220.18%	1.53%	19.30%	4.30%	7.95	5.41	0.67	0.50
BEN	Franklin Resources, Inc.	$34.92	18.15B	$27.84	-20%	21.11	0.96	1.32	15.08	299.10	6.79	80.34%	6.89%	5.98%	4.47%	1.96%	1.69%	1.10	6.37	2.71	2.71	6.88	7.06%	3.45%	14.78%	7.87%	0.57	4.24%	5.90%	124.60%	7.97%	35.28	23.38	2.43	1.33
GL	Globe Life Inc.	$183.86	14.28B	$185.11	+1%	9.60	1.87	1.86	-2.69	54.07	-7.36	33.40%	24.38%	19.36%	20.59%	-12.54%	3.88%	0.44	10.36	9.66	9.66	1.56	17.76%	3.82%	-5.82%	11.25%	0.71	-13.33%	0.77%	7.40%	9.51%	-2.92	-3.41	-0.71	1.68
JEF	Jefferies Financial Group…	$56.19	11.43B	$28.16	-50%	18.32	1.18	1.15	20.89	—	1.46	59.67%	6.34%	6.56%	6.58%	2.80%	0.97%	2.25	0.20	2.43	1.36	9.14	-5.35%	2.93%	271.21%	-13.66%	-0.08	-8.83%	2.99%	54.90%	3.46%	32.36	-13.01	2.05	0.85
OXLC	Oxford Lane Capital Corp.	$9.11	889.14M	$84.14	+824%	-1.54	0.87	2.30	-2.97	—	0.87	68.25%	-135.44%	-149.35%	-39.16%	-27.53%	-25.05%	0.75	-9.74	—	—	-1.27	-1230.19%	309.08%	-198.92%	77.30%	—	36.12%	50.08%	-77.10%	52.36%	-2.97	2.26	4.02	-1.27
SEIC	SEI Investments Company	$104.76	12.57B	$94.97	-9%	13.53	3.97	4.22	10.82	48.89	6.51	59.21%	27.31%	31.14%	30.53%	28.41%	24.14%	0.01	1625.16	3.29	3.12	-0.43	27.66%	8.10%	3.40%	6.03%	1.57	33.84%	1.28%	17.30%	7.75%	14.83	15.90	4.05	12.48

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($9.13 ÷ $33.07) − 1 = -72.39% (IC, example).

Price history

Valuation

Valuation history

Historic valuation ratios

About Invesco Ltd.

Peer comparison