Price · as of 2026-09-04
$69.02
Market cap 5.14B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 14, 2014 – Apr 17, 2014 | $11.46 | $11.55 | $11.02 | $11.08 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $11.10 | $11.81 | $10.94 | $11.45 | 0 |
| Apr 28, 2014 – May 2, 2014 | $11.40 | $11.64 | $11.19 | $11.41 | 0 |
| May 5, 2014 – May 9, 2014 | $11.43 | $11.95 | $11.04 | $11.70 | 0 |
| May 12, 2014 – May 16, 2014 | $11.75 | $12.63 | $11.41 | $12.42 | 0 |
| May 19, 2014 – May 23, 2014 | $12.35 | $12.96 | $12.32 | $12.84 | 0 |
| May 26, 2014 – May 30, 2014 | $12.85 | $13.47 | $12.77 | $13.36 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $13.45 | $14.19 | $13.11 | $13.91 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $13.93 | $14.77 | $13.91 | $14.48 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $14.47 | $14.73 | $14.14 | $14.58 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $14.52 | $15.23 | $14.10 | $14.10 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $14.16 | $14.52 | $13.67 | $14.28 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $14.25 | $14.31 | $12.60 | $12.87 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $12.98 | $13.44 | $12.70 | $13.36 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $13.37 | $14.86 | $13.29 | $14.36 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $14.17 | $15.29 | $13.78 | $14.46 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $14.56 | $14.69 | $14.15 | $14.44 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $14.71 | $15.01 | $14.31 | $14.84 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $14.90 | $15.14 | $13.78 | $14.56 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $14.63 | $15.69 | $14.48 | $15.50 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $15.62 | $15.97 | $14.61 | $15.00 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $14.95 | $15.09 | $14.39 | $14.88 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $14.69 | $15.76 | $14.39 | $14.97 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $14.89 | $14.89 | $14.38 | $14.63 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $14.45 | $14.91 | $14.17 | $14.68 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $14.78 | $14.78 | $13.26 | $13.26 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $13.28 | $13.59 | $12.93 | $13.12 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $12.99 | $13.38 | $12.72 | $13.36 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $13.32 | $14.90 | $12.82 | $14.59 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $14.59 | $15.43 | $14.15 | $15.21 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $15.04 | $16.05 | $14.80 | $15.51 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $15.48 | $15.85 | $13.74 | $14.10 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $14.14 | $14.54 | $14.05 | $14.27 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $14.28 | $15.17 | $13.75 | $15.08 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $15.08 | $15.56 | $14.59 | $14.62 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $14.74 | $15.28 | $14.42 | $15.22 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $15.20 | $15.78 | $15.09 | $15.52 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $15.57 | $15.66 | $14.97 | $15.63 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $15.56 | $15.62 | $14.39 | $14.83 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $14.77 | $15.08 | $13.69 | $13.95 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $13.92 | $14.68 | $13.42 | $14.67 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $14.61 | $15.14 | $13.65 | $13.73 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $13.48 | $14.41 | $12.75 | $13.17 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $13.15 | $13.69 | $13.14 | $13.64 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $13.62 | $14.22 | $13.49 | $14.12 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $14.04 | $14.51 | $13.85 | $14.35 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $14.33 | $14.40 | $13.54 | $13.75 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $13.91 | $14.28 | $13.22 | $13.74 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $13.87 | $14.24 | $13.57 | $13.62 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $13.55 | $13.86 | $13.10 | $13.37 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $13.38 | $13.74 | $13.21 | $13.31 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $13.30 | $13.46 | $13.08 | $13.28 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $13.07 | $13.44 | $12.93 | $13.14 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $13.13 | $13.53 | $12.89 | $13.17 | 0 |
| Apr 27, 2015 – May 1, 2015 | $13.11 | $13.43 | $11.61 | $12.11 | 0 |
| May 4, 2015 – May 8, 2015 | $12.23 | $13.07 | $12.04 | $12.66 | 0 |
| May 11, 2015 – May 15, 2015 | $12.61 | $12.88 | $12.43 | $12.80 | 0 |
| May 18, 2015 – May 22, 2015 | $12.83 | $12.95 | $12.69 | $12.87 | 0 |
| May 25, 2015 – May 29, 2015 | $12.82 | $13.21 | $12.67 | $12.97 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $12.99 | $13.59 | $12.83 | $13.51 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $13.44 | $13.87 | $13.17 | $13.58 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $13.03 | $13.72 | $12.97 | $13.67 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $13.70 | $13.80 | $12.86 | $12.94 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $12.99 | $13.22 | $12.72 | $12.97 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $12.81 | $13.05 | $12.56 | $13.01 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $13.07 | $13.13 | $12.63 | $12.93 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $12.98 | $13.18 | $12.61 | $12.65 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $12.65 | $13.47 | $12.33 | $13.44 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $13.46 | $13.87 | $13.24 | $13.49 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $13.53 | $13.81 | $13.23 | $13.48 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $13.40 | $13.59 | $12.98 | $13.03 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $12.34 | $12.96 | $12.01 | $12.35 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $12.36 | $12.41 | $11.80 | $11.92 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $12.35 | $12.44 | $12.03 | $12.20 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $12.24 | $12.58 | $12.03 | $12.33 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $12.45 | $12.78 | $12.36 | $12.43 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $12.41 | $12.43 | $11.30 | $11.62 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $11.75 | $12.60 | $11.71 | $12.47 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $12.43 | $12.84 | $12.21 | $12.81 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $12.74 | $13.16 | $12.60 | $13.12 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $13.06 | $14.46 | $12.69 | $13.38 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $13.37 | $13.99 | $13.36 | $13.93 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $13.93 | $13.95 | $12.67 | $12.72 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $12.74 | $13.00 | $12.51 | $12.87 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $12.89 | $13.58 | $12.79 | $13.50 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $13.84 | $13.84 | $13.21 | $13.60 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $13.60 | $13.72 | $12.76 | $12.83 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $12.82 | $13.84 | $12.78 | $12.95 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $12.93 | $13.17 | $12.54 | $13.08 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $12.57 | $13.63 | $12.57 | $13.39 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $13.06 | $13.19 | $11.70 | $11.81 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $11.78 | $12.53 | $10.97 | $11.11 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $11.29 | $11.38 | $10.51 | $11.26 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $11.25 | $11.67 | $11.00 | $11.67 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $11.59 | $11.79 | $11.14 | $11.40 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $11.30 | $12.29 | $10.75 | $11.16 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $11.39 | $11.98 | $11.16 | $11.71 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $11.87 | $12.07 | $11.32 | $11.77 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $11.80 | $12.78 | $11.72 | $12.59 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $12.50 | $12.97 | $12.39 | $12.97 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $12.92 | $13.27 | $12.44 | $13.26 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $13.23 | $13.54 | $12.77 | $13.12 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $13.22 | $13.77 | $12.92 | $13.70 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $13.73 | $13.73 | $12.62 | $12.92 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $12.98 | $13.57 | $12.70 | $13.21 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $13.16 | $13.83 | $13.16 | $13.68 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $13.64 | $14.04 | $13.21 | $13.50 | 0 |
| May 2, 2016 – May 6, 2016 | $13.57 | $13.90 | $12.89 | $13.02 | 0 |
| May 9, 2016 – May 13, 2016 | $13.01 | $13.28 | $12.78 | $12.83 | 0 |
| May 16, 2016 – May 20, 2016 | $12.85 | $13.08 | $12.60 | $12.95 | 0 |
| May 23, 2016 – May 27, 2016 | $12.92 | $13.38 | $12.75 | $13.08 | 0 |
| May 30, 2016 – Jun 3, 2016 | $13.15 | $13.17 | $12.59 | $12.94 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $12.94 | $13.16 | $12.32 | $12.42 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $12.34 | $12.58 | $11.96 | $12.41 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $12.65 | $13.18 | $11.82 | $11.82 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $11.69 | $11.77 | $10.65 | $11.03 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $10.97 | $11.45 | $10.64 | $11.36 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $11.38 | $12.33 | $11.30 | $12.26 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $12.28 | $12.37 | $12.02 | $12.19 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $12.17 | $12.40 | $11.96 | $12.09 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $12.12 | $13.31 | $11.72 | $13.14 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $13.21 | $13.29 | $12.48 | $12.77 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $12.82 | $12.98 | $12.70 | $12.87 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $12.83 | $13.51 | $12.76 | $13.21 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $13.23 | $13.37 | $12.82 | $13.08 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $13.06 | $13.22 | $12.63 | $12.64 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $12.67 | $12.99 | $12.42 | $12.85 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $12.90 | $13.19 | $12.68 | $12.98 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $12.97 | $13.32 | $12.71 | $13.22 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $13.13 | $13.16 | $12.70 | $12.77 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $12.85 | $12.90 | $11.60 | $12.09 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $12.07 | $12.39 | $11.88 | $12.34 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $12.43 | $13.91 | $12.12 | $12.85 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $12.85 | $12.85 | $11.94 | $12.21 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $12.53 | $14.06 | $12.24 | $13.71 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $13.91 | $14.57 | $13.76 | $14.39 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $14.39 | $14.79 | $14.21 | $14.79 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $14.67 | $14.67 | $14.02 | $14.29 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $14.43 | $15.13 | $14.29 | $14.84 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $14.86 | $16.31 | $14.54 | $16.30 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $16.30 | $17.71 | $16.25 | $17.68 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $17.62 | $17.98 | $17.29 | $17.47 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $17.73 | $18.03 | $16.77 | $17.39 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $17.45 | $17.85 | $17.09 | $17.68 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $17.70 | $17.83 | $17.13 | $17.44 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $17.45 | $18.16 | $17.06 | $17.70 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $17.52 | $18.10 | $17.21 | $18.04 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $17.98 | $20.56 | $17.54 | $19.38 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $19.42 | $19.87 | $18.96 | $19.35 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $19.53 | $19.71 | $18.68 | $19.12 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $19.07 | $19.78 | $18.91 | $19.75 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $19.51 | $20.22 | $19.44 | $19.65 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $19.65 | $20.29 | $19.25 | $19.78 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $19.77 | $19.90 | $18.84 | $19.57 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $19.12 | $20.09 | $18.77 | $20.04 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $20.06 | $20.09 | $18.87 | $18.95 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $19.00 | $19.02 | $18.04 | $18.14 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $18.14 | $20.22 | $18.12 | $20.04 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $20.30 | $20.64 | $19.05 | $19.10 | 0 |
| May 1, 2017 – May 5, 2017 | $19.23 | $20.09 | $18.97 | $19.54 | 0 |
| May 8, 2017 – May 12, 2017 | $19.33 | $20.15 | $19.20 | $19.41 | 0 |
| May 15, 2017 – May 19, 2017 | $19.49 | $19.67 | $18.01 | $18.66 | 0 |
| May 22, 2017 – May 26, 2017 | $18.79 | $19.34 | $18.58 | $19.13 | 0 |
| May 29, 2017 – Jun 2, 2017 | $19.03 | $19.21 | $18.04 | $18.82 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $18.84 | $19.55 | $18.84 | $19.47 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $19.54 | $21.19 | $19.10 | $19.70 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $20.43 | $20.91 | $20.08 | $20.37 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $20.44 | $20.88 | $20.04 | $20.77 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $20.74 | $21.25 | $20.61 | $20.77 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $20.71 | $21.41 | $20.62 | $21.12 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $21.28 | $21.73 | $21.16 | $21.54 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $21.57 | $23.98 | $21.20 | $21.25 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $21.50 | $22.10 | $21.38 | $21.61 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $21.71 | $21.74 | $20.77 | $20.80 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $21.05 | $21.39 | $20.36 | $20.66 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $20.69 | $21.26 | $20.59 | $21.18 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $21.17 | $21.39 | $20.90 | $21.39 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $21.37 | $21.40 | $20.61 | $20.93 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $21.05 | $21.83 | $21.05 | $21.80 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $21.86 | $22.69 | $21.75 | $22.69 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $22.64 | $23.41 | $22.53 | $23.23 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $23.20 | $23.38 | $22.80 | $22.80 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $22.82 | $22.92 | $22.39 | $22.61 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $22.58 | $23.74 | $22.54 | $23.44 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $23.47 | $24.54 | $22.25 | $23.06 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $22.84 | $23.27 | $22.84 | $22.94 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $22.80 | $24.08 | $22.42 | $23.67 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $23.49 | $24.33 | $23.43 | $24.30 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $24.38 | $25.69 | $24.38 | $25.50 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $25.50 | $26.31 | $25.25 | $26.07 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $26.42 | $26.58 | $25.33 | $26.20 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $26.15 | $26.70 | $25.79 | $26.12 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $26.37 | $26.96 | $25.91 | $26.94 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $26.86 | $27.43 | $26.36 | $26.39 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $26.50 | $26.80 | $26.15 | $26.42 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $26.50 | $27.43 | $26.34 | $27.35 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $27.60 | $28.08 | $26.97 | $28.08 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $28.13 | $28.60 | $27.70 | $28.22 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $28.22 | $28.38 | $27.51 | $27.67 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $27.29 | $28.82 | $26.32 | $28.33 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $28.38 | $30.04 | $28.11 | $29.79 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $29.65 | $30.13 | $28.19 | $28.92 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $29.00 | $29.45 | $27.68 | $28.89 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $28.77 | $30.21 | $28.60 | $30.07 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $30.10 | $30.38 | $28.58 | $30.02 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $29.96 | $30.84 | $27.31 | $27.31 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $27.67 | $28.83 | $27.53 | $28.72 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $28.72 | $29.60 | $27.99 | $28.52 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $28.71 | $30.02 | $28.71 | $29.37 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $29.62 | $30.64 | $29.50 | $30.47 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $30.52 | $32.36 | $29.82 | $30.21 | 0 |
| Apr 30, 2018 – May 4, 2018 | $30.21 | $31.34 | $30.10 | $31.25 | 0 |
| May 7, 2018 – May 11, 2018 | $31.34 | $32.40 | $31.17 | $32.31 | 0 |
| May 14, 2018 – May 18, 2018 | $32.37 | $33.50 | $32.14 | $33.36 | 0 |
| May 21, 2018 – May 25, 2018 | $33.51 | $34.22 | $33.42 | $34.13 | 0 |
| May 28, 2018 – Jun 1, 2018 | $33.96 | $34.25 | $33.45 | $34.02 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $34.33 | $36.42 | $34.27 | $36.35 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $36.44 | $37.61 | $35.87 | $37.58 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $37.29 | $38.55 | $34.29 | $34.47 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $34.30 | $34.59 | $33.19 | $33.42 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $33.19 | $34.10 | $33.07 | $34.07 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $34.16 | $34.42 | $33.25 | $33.59 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $33.65 | $35.01 | $33.65 | $35.01 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $34.93 | $37.58 | $34.67 | $35.81 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $36.01 | $36.95 | $34.68 | $34.90 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $34.93 | $35.49 | $33.49 | $33.93 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $33.90 | $34.45 | $33.54 | $34.14 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $34.26 | $34.84 | $33.90 | $34.43 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $34.43 | $34.96 | $33.82 | $34.14 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $34.02 | $34.23 | $32.87 | $33.31 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $33.46 | $33.53 | $32.33 | $32.93 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $32.99 | $33.79 | $32.46 | $33.67 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $33.58 | $33.93 | $31.98 | $32.22 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $32.39 | $33.17 | $31.43 | $31.71 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $31.51 | $31.70 | $29.21 | $29.78 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $29.75 | $31.11 | $29.56 | $29.88 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $30.01 | $30.39 | $23.58 | $23.77 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $24.03 | $25.11 | $23.07 | $24.84 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $24.85 | $26.12 | $24.10 | $25.23 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $25.22 | $25.36 | $23.61 | $24.47 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $24.40 | $24.61 | $23.06 | $23.69 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $23.95 | $24.27 | $23.08 | $24.05 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $24.58 | $25.07 | $22.38 | $23.01 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $23.01 | $23.37 | $21.60 | $21.71 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $21.61 | $22.15 | $19.77 | $19.92 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $19.65 | $20.72 | $19.43 | $20.45 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $20.47 | $21.66 | $19.99 | $21.54 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $21.24 | $22.89 | $20.74 | $22.64 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $22.54 | $25.88 | $22.52 | $25.64 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $25.37 | $26.08 | $24.56 | $26.06 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $26.03 | $26.57 | $25.23 | $26.45 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $26.42 | $28.97 | $25.94 | $27.51 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $27.56 | $28.38 | $27.31 | $28.10 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $28.06 | $28.43 | $25.26 | $27.70 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $27.80 | $28.30 | $27.46 | $28.05 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $28.24 | $28.37 | $26.60 | $26.92 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $27.10 | $27.45 | $25.94 | $26.09 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $26.20 | $27.08 | $24.72 | $24.91 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $24.95 | $26.76 | $24.72 | $25.73 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $26.05 | $27.05 | $25.69 | $25.73 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $25.24 | $25.27 | $22.91 | $23.74 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $23.81 | $24.69 | $23.47 | $24.68 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $24.63 | $25.56 | $24.52 | $25.55 | 0 |
| Apr 29, 2019 – May 3, 2019 | $25.70 | $26.22 | $23.19 | $23.37 | 0 |
| May 6, 2019 – May 10, 2019 | $23.05 | $23.13 | $21.41 | $22.02 | 0 |
| May 13, 2019 – May 17, 2019 | $21.57 | $21.57 | $20.10 | $20.80 | 0 |
| May 20, 2019 – May 24, 2019 | $20.59 | $21.58 | $20.39 | $20.83 | 0 |
| May 27, 2019 – May 31, 2019 | $20.86 | $21.36 | $19.85 | $19.94 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $19.94 | $20.96 | $19.89 | $20.78 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $20.89 | $21.37 | $20.46 | $20.67 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $20.73 | $22.24 | $20.69 | $22.16 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $22.08 | $22.19 | $21.07 | $21.93 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $22.26 | $22.30 | $21.15 | $21.50 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $21.21 | $21.64 | $20.27 | $21.57 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $21.59 | $22.65 | $21.44 | $22.56 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $22.55 | $22.61 | $21.68 | $22.42 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $22.42 | $23.05 | $21.17 | $21.62 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $21.13 | $21.71 | $20.49 | $21.04 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $20.78 | $21.04 | $19.99 | $20.34 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $20.75 | $21.50 | $20.46 | $21.03 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $21.23 | $21.67 | $20.47 | $21.35 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $21.12 | $21.77 | $20.59 | $21.14 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $21.30 | $22.51 | $21.23 | $21.99 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $21.94 | $22.17 | $21.37 | $21.80 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $21.65 | $21.75 | $20.36 | $20.73 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $20.82 | $21.01 | $18.88 | $19.63 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $19.58 | $20.39 | $18.82 | $20.15 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $19.96 | $20.74 | $19.81 | $20.69 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $20.91 | $21.14 | $19.66 | $20.07 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $20.16 | $23.23 | $19.87 | $22.40 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $22.37 | $23.26 | $22.24 | $22.71 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $22.66 | $23.07 | $21.57 | $21.78 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $21.69 | $22.20 | $21.10 | $21.43 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $21.52 | $21.78 | $21.26 | $21.29 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $21.33 | $22.41 | $20.68 | $22.29 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $22.20 | $22.30 | $20.10 | $20.15 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $20.39 | $21.29 | $20.24 | $21.16 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $21.19 | $21.81 | $21.01 | $21.18 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $21.19 | $21.36 | $20.15 | $20.41 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $20.09 | $21.10 | $19.99 | $20.41 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $20.40 | $22.90 | $20.17 | $22.60 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $22.39 | $22.83 | $22.28 | $22.80 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $22.58 | $23.64 | $22.38 | $23.26 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $23.34 | $26.66 | $23.27 | $25.27 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $25.07 | $25.76 | $24.13 | $24.38 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $24.38 | $25.81 | $23.92 | $24.43 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $23.24 | $23.85 | $20.84 | $21.36 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $21.36 | $21.95 | $18.82 | $19.45 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $18.21 | $19.21 | $16.79 | $19.16 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $16.21 | $19.96 | $14.77 | $16.81 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $16.49 | $21.01 | $15.94 | $19.96 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $20.03 | $20.38 | $17.82 | $19.95 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $20.80 | $21.05 | $19.22 | $20.01 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $19.84 | $20.82 | $18.69 | $20.19 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $19.86 | $20.74 | $17.40 | $17.71 | 0 |
| Apr 27, 2020 – May 1, 2020 | $17.71 | $20.21 | $17.71 | $19.48 | 0 |
| May 4, 2020 – May 8, 2020 | $19.30 | $20.89 | $18.90 | $20.63 | 0 |
| May 11, 2020 – May 15, 2020 | $20.40 | $21.16 | $18.08 | $19.18 | 0 |
| May 18, 2020 – May 22, 2020 | $19.59 | $20.31 | $19.51 | $20.07 | 0 |
| May 25, 2020 – May 29, 2020 | $20.60 | $22.91 | $20.42 | $22.67 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $22.65 | $26.48 | $22.40 | $25.51 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $25.81 | $26.05 | $23.30 | $23.35 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $22.69 | $24.65 | $22.69 | $23.03 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $23.06 | $23.82 | $20.25 | $20.29 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $20.52 | $21.34 | $20.32 | $20.71 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $21.07 | $21.30 | $19.07 | $19.95 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $19.79 | $21.30 | $19.41 | $20.94 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $20.79 | $21.65 | $20.45 | $20.67 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $20.56 | $20.83 | $19.39 | $20.08 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $20.19 | $21.23 | $19.63 | $21.18 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $21.34 | $22.46 | $21.13 | $21.57 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $21.61 | $21.97 | $21.05 | $21.78 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $22.03 | $23.08 | $21.03 | $21.83 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $21.88 | $22.41 | $21.32 | $21.45 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $21.30 | $21.83 | $20.71 | $21.26 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $21.44 | $23.33 | $21.42 | $23.25 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $22.89 | $23.00 | $21.96 | $22.39 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $22.72 | $24.89 | $22.72 | $24.48 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $24.72 | $26.44 | $24.30 | $26.07 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $26.38 | $26.86 | $25.63 | $25.95 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $26.07 | $26.62 | $25.54 | $26.52 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $26.28 | $28.62 | $24.37 | $25.28 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $25.54 | $26.53 | $25.01 | $25.13 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $26.30 | $26.89 | $25.07 | $25.82 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $26.35 | $26.75 | $25.79 | $26.22 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $26.41 | $27.97 | $26.33 | $27.24 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $27.28 | $29.15 | $26.83 | $28.99 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $28.89 | $30.65 | $28.75 | $30.60 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $30.89 | $32.20 | $30.60 | $32.14 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $31.69 | $34.46 | $31.60 | $33.90 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $33.95 | $34.27 | $32.95 | $33.57 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $33.98 | $37.67 | $32.59 | $36.84 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $36.65 | $39.69 | $36.65 | $39.63 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $39.75 | $40.21 | $38.36 | $39.12 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $38.80 | $39.36 | $35.01 | $35.69 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $35.75 | $38.28 | $35.64 | $37.13 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $37.12 | $40.48 | $36.98 | $39.24 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $38.87 | $40.19 | $38.49 | $39.72 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $39.54 | $40.43 | $36.04 | $37.46 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $38.26 | $39.90 | $36.54 | $38.61 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $38.79 | $42.11 | $38.70 | $41.10 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $41.14 | $43.26 | $39.89 | $41.04 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $41.02 | $41.49 | $38.53 | $40.60 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $40.34 | $40.79 | $39.27 | $40.73 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $41.14 | $42.36 | $38.37 | $39.31 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $39.31 | $39.84 | $37.47 | $39.33 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $39.24 | $41.59 | $38.49 | $41.31 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $41.44 | $42.00 | $39.37 | $39.38 | 0 |
| May 3, 2021 – May 7, 2021 | $39.91 | $41.02 | $38.73 | $40.81 | 0 |
| May 10, 2021 – May 14, 2021 | $40.98 | $41.32 | $38.67 | $40.44 | 0 |
| May 17, 2021 – May 21, 2021 | $40.17 | $40.71 | $38.63 | $40.30 | 0 |
| May 24, 2021 – May 28, 2021 | $40.48 | $41.04 | $39.56 | $40.82 | 0 |
| May 31, 2021 – Jun 4, 2021 | $41.05 | $41.71 | $39.87 | $40.39 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $40.50 | $41.65 | $39.88 | $41.54 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $41.63 | $42.50 | $40.00 | $40.21 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $40.74 | $43.32 | $40.11 | $42.70 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $42.77 | $44.07 | $41.88 | $43.43 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $43.50 | $43.50 | $40.95 | $41.59 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $41.67 | $43.24 | $40.79 | $40.99 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $40.24 | $46.13 | $39.76 | $44.44 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $44.64 | $45.99 | $42.78 | $45.50 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $45.80 | $46.54 | $44.26 | $46.11 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $46.08 | $48.52 | $45.92 | $47.81 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $47.62 | $47.95 | $45.27 | $46.52 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $46.81 | $48.67 | $46.81 | $48.59 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $48.69 | $48.88 | $46.80 | $48.51 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $48.51 | $49.09 | $46.88 | $47.41 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $47.65 | $48.89 | $47.04 | $47.54 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $46.37 | $48.78 | $45.15 | $48.58 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $48.48 | $50.10 | $47.31 | $49.79 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $49.98 | $52.84 | $49.80 | $52.43 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $52.75 | $54.89 | $51.38 | $54.45 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $54.67 | $55.78 | $54.07 | $55.03 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $55.02 | $58.87 | $52.62 | $55.86 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $56.46 | $61.00 | $56.46 | $59.84 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $59.05 | $60.15 | $55.68 | $56.15 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $56.89 | $57.33 | $53.78 | $53.87 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $54.34 | $54.89 | $49.71 | $50.54 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $51.24 | $51.69 | $48.68 | $49.14 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $49.81 | $51.13 | $47.65 | $47.91 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $47.68 | $50.63 | $46.80 | $49.25 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $48.33 | $50.84 | $47.31 | $49.94 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $49.81 | $51.32 | $49.29 | $50.05 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $50.51 | $51.48 | $47.85 | $49.97 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $50.21 | $50.90 | $47.01 | $47.67 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $47.29 | $47.55 | $43.16 | $43.23 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $42.23 | $44.79 | $40.51 | $44.09 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $43.74 | $45.96 | $43.74 | $43.94 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $43.68 | $46.91 | $40.83 | $41.03 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $41.06 | $42.01 | $39.54 | $39.56 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $39.22 | $39.74 | $36.16 | $39.71 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $38.52 | $39.91 | $37.30 | $38.14 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $38.09 | $38.11 | $35.44 | $36.60 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $37.11 | $38.63 | $36.60 | $38.48 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $38.49 | $38.75 | $36.97 | $37.46 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $37.52 | $39.42 | $37.12 | $38.44 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $38.44 | $39.04 | $35.43 | $36.24 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $35.92 | $37.01 | $35.68 | $36.59 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $36.45 | $39.35 | $36.16 | $37.19 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $36.96 | $38.45 | $35.37 | $35.86 | 0 |
| May 2, 2022 – May 6, 2022 | $36.14 | $36.92 | $34.36 | $35.07 | 0 |
| May 9, 2022 – May 13, 2022 | $34.28 | $35.42 | $32.81 | $34.63 | 0 |
| May 16, 2022 – May 20, 2022 | $34.39 | $36.78 | $33.87 | $36.18 | 0 |
| May 23, 2022 – May 27, 2022 | $36.40 | $38.49 | $35.08 | $38.46 | 0 |
| May 30, 2022 – Jun 3, 2022 | $37.81 | $39.06 | $37.50 | $37.71 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $38.35 | $39.04 | $32.90 | $32.92 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $32.03 | $32.66 | $30.53 | $31.75 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $32.43 | $33.43 | $31.12 | $32.78 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $33.10 | $33.29 | $31.64 | $32.59 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $32.05 | $33.91 | $31.80 | $33.02 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $31.67 | $33.86 | $31.16 | $33.55 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $33.06 | $35.41 | $32.82 | $35.05 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $35.24 | $38.75 | $34.72 | $38.27 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $37.79 | $38.11 | $36.71 | $37.27 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $37.36 | $39.86 | $36.86 | $39.78 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $39.23 | $39.86 | $38.08 | $38.44 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $37.77 | $37.77 | $36.26 | $36.27 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $35.91 | $36.26 | $33.75 | $33.87 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $33.96 | $36.33 | $33.39 | $36.16 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $36.56 | $36.78 | $31.58 | $32.59 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $32.27 | $33.48 | $27.58 | $29.11 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $28.88 | $29.12 | $27.60 | $28.15 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $28.37 | $31.99 | $27.78 | $29.78 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $30.15 | $32.48 | $29.08 | $31.06 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $31.62 | $33.28 | $30.57 | $33.06 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $33.30 | $35.40 | $31.71 | $35.22 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $34.97 | $36.83 | $29.98 | $33.70 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $34.15 | $39.67 | $32.61 | $39.14 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $38.74 | $40.11 | $35.41 | $35.61 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $35.40 | $36.45 | $35.33 | $36.12 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $35.71 | $37.73 | $34.43 | $37.37 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $37.03 | $37.10 | $33.27 | $35.22 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $34.94 | $37.84 | $33.78 | $34.47 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $34.47 | $34.76 | $32.88 | $32.99 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $33.12 | $33.27 | $31.99 | $32.44 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $32.85 | $36.14 | $32.44 | $35.88 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $35.92 | $38.61 | $35.81 | $38.17 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $37.97 | $38.81 | $37.06 | $38.34 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $38.18 | $39.26 | $37.60 | $39.04 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $38.65 | $42.47 | $38.35 | $41.72 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $41.37 | $41.99 | $35.97 | $37.41 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $37.36 | $40.09 | $37.17 | $38.89 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $37.90 | $38.46 | $35.70 | $36.21 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $36.55 | $37.34 | $35.93 | $36.92 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $36.88 | $36.92 | $32.86 | $33.46 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $32.73 | $34.33 | $31.73 | $33.47 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $34.01 | $34.97 | $30.84 | $32.34 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $33.04 | $33.06 | $31.61 | $32.93 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $32.86 | $33.27 | $31.41 | $33.01 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $32.93 | $35.87 | $32.84 | $35.62 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $35.58 | $36.74 | $35.01 | $36.65 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $36.73 | $36.84 | $31.13 | $32.45 | 0 |
| May 1, 2023 – May 5, 2023 | $32.45 | $33.07 | $29.62 | $30.48 | 0 |
| May 8, 2023 – May 12, 2023 | $30.71 | $31.08 | $29.52 | $30.00 | 0 |
| May 15, 2023 – May 19, 2023 | $30.19 | $32.13 | $29.65 | $31.78 | 0 |
| May 22, 2023 – May 26, 2023 | $31.94 | $33.68 | $31.66 | $33.51 | 0 |
| May 29, 2023 – Jun 2, 2023 | $33.54 | $34.85 | $32.53 | $34.66 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $37.11 | $38.04 | $34.28 | $37.58 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $37.44 | $41.29 | $37.25 | $39.54 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $39.13 | $39.63 | $36.65 | $36.84 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $36.84 | $40.78 | $36.76 | $39.51 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $39.57 | $39.86 | $37.81 | $38.88 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $38.58 | $42.81 | $38.58 | $42.29 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $42.03 | $44.80 | $42.03 | $44.01 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $43.97 | $45.75 | $39.43 | $41.48 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $41.49 | $42.94 | $41.19 | $42.45 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $42.84 | $42.99 | $41.50 | $42.34 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $42.18 | $42.29 | $38.79 | $39.28 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $39.35 | $40.16 | $38.50 | $39.82 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $39.91 | $42.56 | $39.91 | $42.26 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $41.84 | $41.89 | $39.41 | $41.37 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $41.67 | $42.92 | $40.95 | $42.72 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $42.67 | $43.28 | $39.13 | $39.35 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $38.92 | $40.87 | $38.86 | $39.81 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $39.53 | $39.78 | $37.76 | $38.42 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $37.98 | $40.25 | $37.98 | $38.47 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $38.95 | $39.32 | $36.00 | $36.04 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $35.88 | $36.79 | $34.04 | $35.21 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $35.80 | $39.06 | $35.13 | $38.25 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $37.39 | $38.10 | $36.52 | $37.20 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $36.88 | $40.96 | $36.86 | $40.56 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $40.57 | $40.58 | $39.43 | $40.25 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $40.08 | $44.18 | $39.85 | $44.05 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $44.23 | $48.20 | $44.21 | $47.96 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $47.70 | $52.51 | $46.27 | $52.09 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $52.27 | $52.27 | $49.89 | $50.66 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $50.73 | $51.67 | $50.21 | $50.24 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $49.62 | $50.16 | $48.16 | $48.81 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $48.99 | $50.23 | $46.28 | $47.61 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $47.04 | $48.35 | $46.58 | $48.22 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $48.50 | $50.56 | $48.50 | $49.57 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $49.55 | $51.63 | $48.81 | $50.89 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $50.25 | $50.34 | $46.85 | $48.48 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $48.48 | $50.97 | $47.61 | $50.39 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $49.68 | $50.37 | $48.61 | $48.81 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $48.55 | $49.67 | $47.55 | $48.46 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $48.21 | $48.79 | $46.60 | $48.12 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $48.03 | $49.65 | $47.41 | $48.53 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $48.64 | $52.38 | $48.37 | $50.37 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $50.43 | $52.31 | $49.01 | $51.35 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $51.57 | $51.66 | $49.66 | $50.98 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $51.72 | $51.91 | $46.74 | $47.08 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $47.23 | $47.48 | $45.90 | $46.72 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $47.04 | $49.55 | $41.82 | $45.00 | 0 |
| Apr 29, 2024 – May 3, 2024 | $45.19 | $47.95 | $44.17 | $47.20 | 0 |
| May 6, 2024 – May 10, 2024 | $47.76 | $49.84 | $47.23 | $49.81 | 0 |
| May 13, 2024 – May 17, 2024 | $50.03 | $52.01 | $49.83 | $51.85 | 0 |
| May 20, 2024 – May 24, 2024 | $51.70 | $53.32 | $51.61 | $52.97 | 0 |
| May 27, 2024 – May 31, 2024 | $53.18 | $53.41 | $50.34 | $51.81 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $52.17 | $52.17 | $49.10 | $49.51 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $48.84 | $50.48 | $47.28 | $47.96 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $47.85 | $49.52 | $47.41 | $48.19 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $48.40 | $52.53 | $47.84 | $52.03 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $52.02 | $53.24 | $51.48 | $53.15 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $53.42 | $56.40 | $52.65 | $55.84 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $56.68 | $62.69 | $56.53 | $58.88 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $59.13 | $62.57 | $57.03 | $62.30 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $62.52 | $64.06 | $55.98 | $56.94 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $54.09 | $57.35 | $53.61 | $56.46 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $56.43 | $60.02 | $55.45 | $59.94 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $59.97 | $63.11 | $58.14 | $62.65 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $63.11 | $63.37 | $61.00 | $61.72 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $60.87 | $61.49 | $58.09 | $58.66 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $58.97 | $62.86 | $56.75 | $62.24 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $62.34 | $65.45 | $61.61 | $64.84 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $65.26 | $65.93 | $62.92 | $63.70 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $63.20 | $63.60 | $60.85 | $63.48 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $63.26 | $63.77 | $60.81 | $63.74 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $63.65 | $67.27 | $63.59 | $65.91 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $66.07 | $66.07 | $60.83 | $60.89 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $60.43 | $63.78 | $60.27 | $61.85 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $61.54 | $76.09 | $60.78 | $71.81 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $73.32 | $74.12 | $69.62 | $69.65 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $70.29 | $70.69 | $67.70 | $69.98 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $70.82 | $72.98 | $70.53 | $71.78 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $72.42 | $72.49 | $69.91 | $70.58 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $71.94 | $72.87 | $68.46 | $68.94 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $69.05 | $71.61 | $65.69 | $68.82 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $68.50 | $70.66 | $68.23 | $69.43 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $68.62 | $70.29 | $67.74 | $69.80 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $70.29 | $71.49 | $65.91 | $66.61 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $65.63 | $72.41 | $64.99 | $72.12 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $72.73 | $74.17 | $71.66 | $72.77 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $72.16 | $74.59 | $70.20 | $73.00 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $69.93 | $77.30 | $69.59 | $73.48 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $73.61 | $74.08 | $69.76 | $70.82 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $71.32 | $73.90 | $65.09 | $67.03 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $66.90 | $67.51 | $63.72 | $66.44 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $66.36 | $67.06 | $56.10 | $58.14 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $57.00 | $57.60 | $54.39 | $56.01 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $55.93 | $57.85 | $55.43 | $57.27 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $58.63 | $60.14 | $53.93 | $54.47 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $53.58 | $57.01 | $45.42 | $47.55 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $45.32 | $51.93 | $44.20 | $47.59 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $48.83 | $50.15 | $47.28 | $48.56 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $48.06 | $51.94 | $46.05 | $49.41 | 0 |
| Apr 28, 2025 – May 2, 2025 | $49.42 | $52.20 | $48.57 | $51.55 | 0 |
| May 5, 2025 – May 9, 2025 | $50.84 | $52.91 | $49.47 | $52.31 | 0 |
| May 12, 2025 – May 16, 2025 | $55.53 | $59.10 | $55.53 | $58.50 | 0 |
| May 19, 2025 – May 23, 2025 | $56.98 | $58.83 | $52.18 | $53.82 | 0 |
| May 26, 2025 – May 30, 2025 | $54.72 | $55.63 | $54.07 | $54.35 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $53.99 | $56.31 | $53.22 | $56.21 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $55.77 | $56.16 | $53.01 | $53.29 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $54.03 | $54.63 | $53.10 | $53.84 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $54.52 | $60.81 | $54.29 | $59.92 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $60.43 | $62.98 | $58.48 | $62.62 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $62.48 | $67.60 | $61.65 | $66.12 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $66.78 | $69.00 | $65.62 | $67.05 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $67.22 | $70.42 | $64.98 | $67.00 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $67.33 | $69.17 | $63.16 | $65.27 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $65.88 | $68.26 | $65.61 | $67.28 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $67.39 | $72.16 | $67.39 | $69.26 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $69.24 | $70.38 | $66.31 | $69.71 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $69.56 | $70.97 | $68.68 | $69.29 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $67.97 | $69.78 | $66.23 | $67.91 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $68.88 | $72.92 | $67.75 | $71.77 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $72.12 | $75.00 | $70.67 | $74.16 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $73.90 | $74.55 | $68.59 | $69.57 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $70.37 | $70.81 | $64.82 | $65.60 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $66.12 | $66.23 | $60.43 | $60.62 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $61.58 | $66.45 | $61.39 | $65.05 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $65.73 | $68.57 | $65.01 | $68.15 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $69.09 | $70.20 | $59.04 | $60.85 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $60.98 | $61.56 | $59.10 | $61.41 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $61.98 | $64.03 | $59.57 | $61.50 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $61.40 | $61.53 | $58.03 | $60.88 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $60.91 | $63.25 | $60.30 | $62.29 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $61.47 | $67.43 | $60.93 | $66.67 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $66.70 | $70.14 | $65.22 | $67.71 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $68.49 | $69.48 | $66.37 | $67.98 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $68.21 | $69.67 | $67.48 | $69.48 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $69.60 | $69.60 | $66.57 | $69.14 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $69.14 | $74.65 | $69.14 | $72.40 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $71.69 | $75.93 | $69.43 | $75.25 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $73.43 | $75.90 | $70.65 | $71.48 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $71.40 | $72.34 | $68.92 | $69.57 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $69.30 | $74.62 | $65.83 | $71.11 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $70.74 | $72.16 | $60.85 | $64.01 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $64.22 | $64.61 | $60.00 | $61.94 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $60.80 | $63.32 | $57.89 | $58.19 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $56.41 | $59.03 | $53.86 | $55.05 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $53.90 | $54.64 | $50.05 | $50.73 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $51.59 | $53.88 | $50.74 | $52.92 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $54.97 | $55.67 | $52.19 | $53.21 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $53.66 | $56.83 | $53.25 | $55.16 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $55.00 | $62.20 | $53.92 | $61.80 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $60.29 | $68.65 | $58.99 | $66.26 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $66.13 | $69.14 | $63.99 | $66.74 | 0 |
| Apr 27, 2026 – May 1, 2026 | $66.74 | $69.58 | $62.00 | $63.49 | 0 |
| May 4, 2026 – May 8, 2026 | $63.19 | $64.35 | $60.64 | $63.80 | 0 |
| May 11, 2026 – May 15, 2026 | $63.42 | $65.80 | $62.06 | $63.11 | 0 |
| May 18, 2026 – May 22, 2026 | $63.77 | $65.75 | $61.32 | $65.12 | 0 |
| May 25, 2026 – May 29, 2026 | $65.97 | $67.55 | $64.55 | $66.63 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $65.80 | $69.18 | $65.74 | $67.20 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $67.82 | $71.02 | $65.06 | $67.04 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $68.57 | $70.49 | $64.33 | $66.52 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $67.12 | $67.53 | $63.66 | $63.85 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $64.71 | $68.62 | $60.74 | $67.88 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $68.41 | $71.94 | $62.40 | $63.13 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $63.34 | $69.88 | $61.90 | $66.85 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $67.53 | $68.02 | $63.43 | $66.35 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $67.24 | $69.64 | $63.32 | $66.43 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $66.50 | $69.31 | $65.71 | $65.98 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $65.66 | $70.51 | $62.95 | $68.41 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $68.05 | $69.86 | $65.02 | $68.29 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $68.47 | $69.41 | $66.56 | $68.40 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $67.78 | $70.19 | $65.62 | $69.02 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $108.98 | +58% |
| P/E | 16.49 | |
| P/B | 6.76 | |
| P/S | 2.53 | |
| EV/EBITDA | 10.62 | |
| PEG | 25.31 | |
| P/TBV | 6.77 |
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 | |||||
| 2012 | |||||
| 2013 | |||||
| 2014 | $13.76 | $85.95 | |||
| 2015 | $12.97 | $45.47 | |||
| 2016 | $19.66 | $109.10 | |||
| 2017 | $30.37 | $76.28 | |||
| 2018 | $27.17 | $34.03 | |||
| 2019 | $19.64 | $34.14 | |||
| 2020 | $41.49 | $58.35 | |||
| 2021 | $36.95 | $158.43 | |||
| 2022 | $33.78 | $20.62 | |||
| 2023 | $48.59 | $18.12 | |||
| 2024 | $58.71 | $57.68 | |||
| 2025 | $51.23 | $95.72 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About Moelis & Company
Moelis & Company operates as a dedicated investment banking advisory firm, offering expert counsel on a wide range of corporate finance matters. Its core services include strategic guidance for mergers and acquisitions (M&A), corporate recapitalizations and restructurings, and capital market transactions. The firm serves a diverse global client base, which encompasses large public multinational corporations, private middle-market businesses, financial sponsors, entrepreneurs, governmental organizations, and sovereign wealth funds. With operations spanning North and South America, Europe, the Middle East, Asia, and Australia, Moelis & Company also leverages strategic alliances, specifically with Alfaro, Dávila y Scherer, S.C. in Mexico and MA Moelis Australia. Founded in 2007, the company's headquarters are situated in New York, New York.
- CEO
- Navid Mahmoodzadegan
- Employees
- 1.42K
- Beta
- 1.85
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 |
| MC | Moelis & Company | $66.63 | 5.14B | $95.72 | +44% | 16.49 | 6.76 | 2.53 | 10.62 | 25.31 | 6.77 | 99.22% | 18.06% | 15.36% | 46.14% | 74.95% | 14.60% | 0.47 | — | 21.47 | 21.45 | -0.71 | 65.17% | 26.98% | 29.99% | 14.05% | 19.95 | 186.40% | 5.43% | 89.60% | 8.73% | 13.15 | 6.67 | 2.38 | 3.14 |
| BGC | BGC Group, Inc | $10.96 | 5.2B | $17.10 | +56% | 29.36 | 4.68 | 1.51 | 12.38 | 122.35 | -43.72 | 89.54% | 10.52% | 5.15% | 16.56% | 12.19% | 3.87% | 1.85 | 2.52 | 89.14 | 89.14 | 2.09 | 24.00% | 36.33% | 10.09% | 5.89% | 16.69 | 15.06% | 0.86% | 25.20% | 7.04% | 17.30 | 20.43 | 1.82 | 1.95 |
| HUT | Hut 8 Corp. | $92.76 | 10.44B | $16.40 | -82% | -20.52 | 3.58 | 337.48 | -33.13 | — | 4.24 | -614.63% | -2104.64% | -1499.56% | -20.68% | -17.25% | -11.61% | 0.30 | -10.55 | 1.09 | 0.20 | -2.33 | -162.94% | -90.71% | 136.34% | -15.47% | -0.37 | -51.74% | 0.00% | 0.00% | 0.00% | -17.25 | -6.95 | 362.97 | 2.51 |
| LAZ | Lazard Inc | $43.75 | 4.26B | $58.04 | +33% | 16.73 | 4.42 | 1.21 | 10.62 | — | 8.08 | 31.79% | 13.03% | 7.43% | 30.59% | 20.99% | 4.74% | 2.95 | 4.74 | 29.35 | 31.84 | 2.39 | -19.03% | 3.25% | -27.55% | 13.08% | 6.66 | 33.32% | 4.83% | 80.80% | 7.18% | 11.49 | 9.44 | 1.50 | 2.49 |
| MKTX | MarketAxess Holdings Inc. | $162.41 | 5.72B | $123.04 | -24% | 26.71 | 5.76 | 7.77 | 13.94 | — | 8.78 | 69.88% | 41.21% | 29.04% | 19.49% | 28.13% | 13.73% | 0.25 | 235.35 | 1.84 | 1.76 | -0.52 | -8.52% | 3.82% | 13.77% | 5.67% | 0.65 | 44.67% | 1.75% | 46.70% | 8.12% | 18.03 | 16.88 | 7.43 | 8.71 |
| PIPR | Piper Sandler Companies | $76.18 | 5.14B | $167.79 | +120% | 16.67 | 3.42 | 2.46 | 9.68 | 30.49 | 4.93 | 93.61% | 20.25% | 14.77% | 21.65% | 39.77% | 11.60% | 0.08 | 79.64 | 22.75 | 22.07 | -1.68 | 54.69% | 28.55% | 134.26% | 14.87% | 18.01 | 91.67% | 2.43% | 40.60% | 11.69% | 10.37 | 5.73 | 2.10 | 4.82 |
| PJT | PJT Partners Inc. | $174.01 | 4.45B | $259.43 | +49% | 18.42 | 10.76 | 1.94 | 7.98 | 51.50 | 30.39 | 32.43% | 21.17% | 10.51% | 72.74% | 337.85% | 10.17% | 1.34 | — | 27.67 | 27.67 | -0.32 | 35.77% | 14.77% | -8.95% | 14.48% | 14.71 | 495.24% | 0.74% | 13.60% | 6.62% | 8.67 | 6.55 | 1.84 | 4.63 |
| RJF | Raymond James Financial, … | $180.55 | 34.68B | $157.72 | -13% | 15.27 | 2.61 | 2.05 | 3.97 | 246.87 | 3.06 | 88.16% | 28.66% | 13.42% | 17.66% | -150.25% | 2.49% | 0.36 | 2.47 | 0.32 | 0.35 | -1.44 | 6.19% | 7.94% | 15.18% | 6.89% | 0.04 | -94.05% | 1.28% | 19.50% | 5.16% | 4.14 | 8.40 | 1.19 | 0.21 |
| SNEX | StoneX Group Inc. | $76.02 | 9.04B | $847.93 | +1,015% | 9.65 | 1.24 | 0.02 | 9.99 | 87.63 | 1.80 | 1.95% | 1.55% | 0.23% | 14.97% | 9.90% | 0.84% | 7.79 | 1.39 | 1.57 | 0.71 | 8.51 | 11.02% | 32.53% | 878.70% | 146.39% | 0.20 | 27.85% | 0.00% | 0.00% | 0.00% | 9.68 | 4.60 | 0.15 | 3.51 |
| VIRT | Virtu Financial, Inc. | $58.47 | 5.02B | $116.58 | +99% | 3.63 | 2.10 | 0.91 | 8.35 | 5.00 | 11.91 | 47.97% | 33.80% | 12.89% | 64.32% | 13.13% | 5.14% | 5.67 | 8.81 | 1.69 | 1.65 | 5.88 | 72.73% | 26.25% | -16.49% | 13.72% | 0.27 | 5.83% | 10.54% | 38.30% | 16.28% | 9.15 | 24.69 | 3.09 | 0.67 |
| WTM | White Mountains Insurance… | $2,111.91 | 5.23B | $1,273.34 | -40% | 5.14 | 1.03 | 2.07 | 2.34 | 1.36 | 1.37 | 53.72% | 49.08% | 40.87% | 22.00% | 34.61% | 9.81% | 0.15 | 22.60 | 1.14 | 1.14 | 0.46 | 379.05% | 14.99% | -101.23% | -0.13% | 0.00 | -0.21% | 0.05% | 0.20% | 3.66% | 2.48 | -457.23 | 1.22 | 1.74 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($108.98 ÷ $69.02) − 1 = +57.9% (IC, example).