Price · as of 2026-09-04
$163.38
Market cap 5.72B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 25, 2006 – Sep 29, 2006 | $8.36 | $8.52 | $8.30 | $8.37 | 0 |
| Oct 2, 2006 – Oct 6, 2006 | $8.34 | $8.41 | $8.05 | $8.31 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $8.26 | $8.69 | $8.00 | $8.62 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $8.66 | $9.19 | $8.66 | $8.95 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $8.94 | $9.11 | $8.81 | $8.82 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $8.81 | $9.91 | $8.80 | $9.59 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $9.63 | $10.91 | $9.55 | $10.79 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $10.91 | $11.55 | $10.69 | $11.39 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $11.40 | $12.06 | $11.33 | $11.95 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $11.90 | $12.03 | $11.27 | $11.57 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $11.56 | $11.83 | $11.36 | $11.76 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $11.77 | $11.79 | $11.11 | $11.13 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $11.17 | $11.21 | $10.78 | $10.81 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $10.83 | $11.10 | $10.76 | $10.85 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $10.89 | $10.92 | $10.31 | $10.38 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $10.36 | $10.52 | $10.16 | $10.36 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $10.39 | $10.56 | $10.15 | $10.20 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $10.18 | $10.55 | $10.14 | $10.20 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $10.16 | $10.25 | $9.96 | $9.96 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $9.95 | $11.03 | $9.79 | $10.76 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $10.83 | $11.44 | $10.74 | $11.38 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $11.33 | $11.94 | $11.31 | $11.79 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $11.88 | $11.88 | $10.82 | $11.65 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $11.54 | $12.08 | $11.35 | $11.97 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $11.97 | $12.07 | $11.18 | $11.86 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $11.89 | $13.68 | $11.82 | $13.55 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $13.48 | $13.53 | $12.95 | $13.38 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $13.41 | $13.60 | $13.27 | $13.55 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $13.57 | $13.57 | $12.77 | $12.95 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $12.94 | $14.05 | $12.93 | $13.68 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $13.62 | $13.77 | $13.29 | $13.36 | 0 |
| Apr 30, 2007 – May 4, 2007 | $13.35 | $13.97 | $12.59 | $13.97 | 0 |
| May 7, 2007 – May 11, 2007 | $13.96 | $14.25 | $12.98 | $13.76 | 0 |
| May 14, 2007 – May 18, 2007 | $13.79 | $13.79 | $12.48 | $12.96 | 0 |
| May 21, 2007 – May 25, 2007 | $12.92 | $13.44 | $12.76 | $13.15 | 0 |
| May 28, 2007 – Jun 1, 2007 | $13.18 | $14.29 | $12.93 | $14.28 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $14.30 | $14.41 | $13.76 | $14.39 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $13.52 | $14.04 | $12.90 | $13.94 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $13.92 | $14.13 | $13.31 | $13.60 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $13.59 | $14.83 | $13.39 | $14.38 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $14.55 | $15.19 | $14.39 | $15.14 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $15.19 | $15.58 | $14.90 | $15.35 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $15.19 | $15.88 | $14.90 | $15.11 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $15.20 | $15.50 | $14.25 | $14.27 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $14.19 | $14.59 | $13.13 | $13.58 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $13.62 | $14.70 | $13.19 | $13.95 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $14.11 | $14.59 | $12.00 | $14.06 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $14.10 | $14.34 | $13.40 | $14.27 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $14.25 | $14.27 | $12.97 | $13.93 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $13.85 | $14.05 | $12.37 | $12.43 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $12.41 | $13.26 | $10.78 | $11.19 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $11.20 | $12.90 | $11.20 | $12.18 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $12.21 | $12.84 | $11.69 | $11.99 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $11.93 | $13.68 | $11.87 | $13.06 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $13.00 | $13.00 | $11.69 | $12.03 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $12.00 | $12.82 | $11.70 | $12.22 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $12.05 | $12.59 | $11.80 | $12.25 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $12.23 | $12.76 | $11.43 | $12.65 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $12.39 | $12.72 | $11.96 | $12.32 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $12.33 | $12.87 | $12.10 | $12.67 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $12.51 | $12.61 | $11.88 | $12.00 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $11.99 | $12.35 | $11.23 | $11.48 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $11.46 | $11.60 | $10.80 | $10.97 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $10.97 | $11.24 | $9.45 | $9.77 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $9.69 | $10.82 | $9.35 | $10.59 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $10.66 | $10.89 | $10.22 | $10.25 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $10.18 | $10.37 | $9.41 | $9.41 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $9.48 | $9.80 | $7.40 | $8.35 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $8.44 | $8.79 | $8.02 | $8.27 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $7.96 | $8.45 | $7.65 | $7.72 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $7.72 | $7.81 | $7.39 | $7.62 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $7.58 | $8.19 | $7.19 | $7.63 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $7.65 | $8.60 | $7.39 | $7.87 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $8.00 | $8.23 | $7.35 | $7.49 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $7.47 | $8.40 | $7.32 | $7.49 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $7.55 | $8.25 | $7.06 | $7.54 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $7.55 | $8.47 | $7.49 | $7.69 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $7.49 | $8.84 | $7.42 | $8.79 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $8.82 | $9.39 | $8.18 | $8.23 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $8.25 | $8.58 | $6.77 | $8.27 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $8.34 | $8.34 | $6.70 | $6.72 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $6.71 | $7.41 | $6.67 | $7.41 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $7.34 | $7.34 | $6.28 | $6.97 | 0 |
| Apr 28, 2008 – May 2, 2008 | $6.96 | $7.62 | $6.72 | $7.29 | 0 |
| May 5, 2008 – May 9, 2008 | $7.37 | $7.63 | $6.18 | $6.33 | 0 |
| May 12, 2008 – May 16, 2008 | $6.37 | $6.52 | $6.13 | $6.29 | 0 |
| May 19, 2008 – May 23, 2008 | $6.27 | $6.51 | $5.93 | $6.07 | 0 |
| May 26, 2008 – May 30, 2008 | $6.08 | $6.33 | $5.97 | $6.25 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $6.22 | $6.57 | $5.92 | $6.42 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $6.43 | $6.58 | $6.05 | $6.58 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $6.56 | $6.63 | $6.10 | $6.47 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $6.53 | $6.53 | $6.01 | $6.25 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $6.26 | $6.33 | $5.31 | $5.40 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $5.45 | $5.70 | $4.99 | $5.17 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $5.23 | $6.40 | $4.92 | $6.26 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $6.33 | $7.57 | $6.06 | $7.37 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $7.35 | $8.14 | $6.74 | $7.77 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $7.78 | $7.97 | $7.30 | $7.83 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $7.81 | $8.06 | $7.57 | $7.75 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $7.74 | $7.91 | $7.37 | $7.79 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $7.75 | $8.33 | $7.61 | $8.03 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $8.21 | $8.64 | $7.50 | $7.90 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $8.31 | $8.49 | $7.21 | $7.62 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $7.33 | $7.54 | $3.70 | $7.04 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $7.12 | $7.52 | $5.63 | $6.32 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $6.20 | $6.74 | $4.91 | $5.69 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $5.43 | $6.99 | $3.62 | $5.52 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $5.99 | $6.11 | $3.16 | $3.45 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $3.45 | $4.17 | $3.29 | $4.03 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $3.74 | $4.88 | $3.63 | $4.57 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $4.51 | $4.87 | $3.76 | $4.43 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $4.49 | $5.50 | $4.00 | $4.30 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $4.23 | $4.94 | $3.45 | $4.35 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $4.38 | $5.12 | $3.80 | $5.12 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $4.89 | $5.15 | $4.01 | $5.12 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $5.16 | $5.86 | $4.71 | $5.63 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $5.67 | $6.35 | $5.04 | $5.93 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $5.98 | $6.39 | $5.62 | $6.39 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $6.35 | $7.24 | $5.90 | $6.94 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $6.96 | $7.13 | $5.65 | $5.68 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $5.67 | $6.69 | $5.67 | $6.16 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $6.05 | $7.21 | $5.92 | $6.39 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $6.40 | $7.24 | $6.16 | $6.17 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $6.05 | $7.01 | $6.01 | $6.98 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $6.91 | $7.05 | $6.20 | $6.72 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $6.33 | $6.61 | $6.05 | $6.27 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $6.34 | $6.85 | $6.01 | $6.31 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $6.13 | $6.41 | $4.70 | $5.64 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $5.53 | $6.31 | $5.14 | $5.98 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $6.06 | $6.83 | $5.76 | $5.85 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $6.12 | $6.80 | $5.32 | $5.67 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $5.46 | $6.80 | $5.18 | $6.71 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $6.58 | $7.21 | $6.22 | $7.15 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $6.98 | $7.90 | $6.86 | $7.50 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $7.21 | $7.73 | $6.68 | $7.47 | 0 |
| Apr 27, 2009 – May 1, 2009 | $7.21 | $8.28 | $7.05 | $7.63 | 0 |
| May 4, 2009 – May 8, 2009 | $7.54 | $8.65 | $7.44 | $8.61 | 0 |
| May 11, 2009 – May 15, 2009 | $8.31 | $8.68 | $8.16 | $8.34 | 0 |
| May 18, 2009 – May 22, 2009 | $8.48 | $8.78 | $7.55 | $8.35 | 0 |
| May 25, 2009 – May 29, 2009 | $8.24 | $8.71 | $7.72 | $8.43 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $8.47 | $8.88 | $8.31 | $8.79 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $8.71 | $8.79 | $7.33 | $7.79 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $7.68 | $8.05 | $7.11 | $7.55 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $7.48 | $8.00 | $7.00 | $7.46 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $7.46 | $8.27 | $7.30 | $7.64 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $7.61 | $7.85 | $7.07 | $7.14 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $7.16 | $8.94 | $7.05 | $8.68 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $8.77 | $8.97 | $7.90 | $8.89 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $8.92 | $8.99 | $8.07 | $8.36 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $8.50 | $8.99 | $7.63 | $8.63 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $8.54 | $9.15 | $8.02 | $8.47 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $8.21 | $8.96 | $7.78 | $8.93 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $8.95 | $9.43 | $8.66 | $8.98 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $8.82 | $9.04 | $8.14 | $8.96 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $9.05 | $9.21 | $8.67 | $8.78 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $8.66 | $9.29 | $8.61 | $9.07 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $8.91 | $9.34 | $8.59 | $9.06 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $9.11 | $9.91 | $9.04 | $9.23 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $9.31 | $9.98 | $8.85 | $9.98 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $9.99 | $10.48 | $9.68 | $10.40 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $10.43 | $10.48 | $9.78 | $9.86 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $9.91 | $10.36 | $9.44 | $9.50 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $9.55 | $10.05 | $9.26 | $9.99 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $10.15 | $10.31 | $9.36 | $9.56 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $9.71 | $10.45 | $9.68 | $10.16 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $10.39 | $10.59 | $9.22 | $9.22 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $9.46 | $10.85 | $9.29 | $10.82 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $10.85 | $11.00 | $10.15 | $10.30 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $10.36 | $11.08 | $10.17 | $11.08 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $11.13 | $11.27 | $10.85 | $11.04 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $11.07 | $11.51 | $10.76 | $11.17 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $11.35 | $11.79 | $10.49 | $11.72 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $11.77 | $12.01 | $11.17 | $11.49 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $11.52 | $12.04 | $11.15 | $11.34 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $11.47 | $11.73 | $10.79 | $10.95 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $10.96 | $11.96 | $10.52 | $10.96 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $10.90 | $11.88 | $10.64 | $11.88 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $11.97 | $12.58 | $11.79 | $12.41 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $12.49 | $12.77 | $11.87 | $12.07 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $12.05 | $12.54 | $11.71 | $12.50 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $12.35 | $12.41 | $11.93 | $12.04 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $12.05 | $12.93 | $11.74 | $12.82 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $12.60 | $13.41 | $12.59 | $13.09 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $13.18 | $13.32 | $12.43 | $12.58 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $12.64 | $13.19 | $12.49 | $13.09 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $13.07 | $14.09 | $12.90 | $13.84 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $13.73 | $14.06 | $13.45 | $13.73 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $13.71 | $13.80 | $12.55 | $12.74 | 0 |
| May 3, 2010 – May 7, 2010 | $12.86 | $13.27 | $10.50 | $12.23 | 0 |
| May 10, 2010 – May 14, 2010 | $12.93 | $13.94 | $12.53 | $13.48 | 0 |
| May 17, 2010 – May 21, 2010 | $13.56 | $13.71 | $11.33 | $11.83 | 0 |
| May 24, 2010 – May 28, 2010 | $11.81 | $12.26 | $11.06 | $11.98 | 0 |
| May 31, 2010 – Jun 4, 2010 | $11.80 | $12.01 | $11.22 | $11.31 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $11.35 | $11.44 | $10.67 | $11.28 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $11.46 | $12.07 | $11.31 | $11.88 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $12.09 | $12.09 | $11.11 | $11.60 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $11.62 | $11.86 | $10.76 | $11.15 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $11.37 | $12.19 | $11.09 | $12.17 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $12.18 | $12.20 | $10.05 | $10.09 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $10.11 | $10.71 | $9.95 | $10.48 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $10.56 | $11.63 | $10.03 | $11.54 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $11.74 | $12.35 | $11.67 | $12.30 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $12.41 | $12.55 | $11.66 | $11.85 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $11.75 | $12.42 | $11.75 | $12.20 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $12.30 | $12.49 | $11.79 | $12.46 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $12.11 | $12.98 | $11.91 | $12.83 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $12.73 | $13.29 | $12.45 | $13.06 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $13.25 | $13.89 | $13.11 | $13.50 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $13.51 | $14.08 | $13.19 | $14.08 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $14.13 | $14.43 | $13.74 | $13.80 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $13.75 | $14.46 | $13.56 | $14.41 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $14.40 | $14.50 | $13.74 | $14.20 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $14.23 | $14.82 | $13.95 | $14.74 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $14.86 | $15.19 | $14.72 | $14.81 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $14.75 | $15.84 | $14.75 | $15.12 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $15.02 | $15.97 | $14.86 | $15.10 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $15.17 | $15.58 | $14.89 | $15.51 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $15.46 | $15.64 | $13.67 | $15.33 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $15.23 | $15.57 | $14.81 | $15.35 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $15.28 | $15.72 | $15.08 | $15.41 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $15.43 | $16.10 | $15.17 | $16.04 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $15.97 | $17.17 | $15.95 | $16.68 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $16.50 | $17.46 | $16.49 | $17.03 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $17.23 | $17.26 | $15.98 | $16.56 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $16.45 | $17.69 | $16.31 | $17.67 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $17.73 | $17.90 | $16.41 | $16.45 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $16.43 | $17.47 | $16.19 | $16.65 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $16.77 | $17.40 | $16.28 | $16.95 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $16.66 | $17.67 | $16.45 | $17.60 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $17.59 | $18.08 | $17.08 | $17.62 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $17.42 | $17.73 | $16.87 | $17.59 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $17.75 | $18.20 | $17.37 | $18.11 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $18.18 | $18.45 | $17.16 | $17.29 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $17.20 | $18.12 | $17.06 | $18.09 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $18.24 | $19.05 | $17.97 | $18.93 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $19.04 | $20.76 | $18.89 | $20.40 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $20.50 | $20.97 | $20.40 | $20.54 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $20.55 | $20.61 | $19.62 | $20.42 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $20.24 | $20.48 | $19.65 | $19.95 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $19.88 | $20.13 | $19.47 | $20.01 | 0 |
| May 2, 2011 – May 6, 2011 | $19.59 | $19.59 | $17.95 | $18.17 | 0 |
| May 9, 2011 – May 13, 2011 | $18.18 | $18.45 | $17.26 | $18.03 | 0 |
| May 16, 2011 – May 20, 2011 | $17.90 | $18.25 | $17.03 | $17.72 | 0 |
| May 23, 2011 – May 27, 2011 | $17.44 | $18.97 | $17.41 | $18.85 | 0 |
| May 30, 2011 – Jun 3, 2011 | $18.98 | $19.87 | $18.35 | $18.69 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $18.71 | $19.04 | $17.77 | $18.28 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $18.38 | $19.38 | $18.00 | $18.60 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $18.56 | $19.96 | $18.51 | $19.84 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $19.80 | $20.95 | $19.70 | $20.83 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $20.88 | $21.66 | $20.85 | $21.48 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $21.28 | $21.46 | $20.74 | $21.15 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $21.05 | $21.55 | $20.55 | $21.17 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $21.04 | $21.62 | $20.30 | $21.56 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $21.65 | $22.46 | $21.11 | $21.23 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $20.58 | $21.51 | $18.84 | $20.01 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $20.14 | $25.06 | $19.66 | $22.24 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $22.71 | $24.80 | $21.38 | $24.59 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $24.82 | $25.64 | $23.83 | $23.96 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $23.46 | $25.54 | $22.79 | $24.36 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $23.95 | $25.57 | $22.41 | $22.91 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $22.58 | $23.32 | $20.51 | $22.46 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $22.53 | $23.80 | $21.24 | $21.56 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $21.53 | $22.40 | $20.04 | $21.89 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $22.38 | $23.43 | $22.16 | $23.07 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $22.92 | $22.92 | $21.19 | $22.06 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $22.13 | $25.27 | $21.96 | $24.72 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $24.41 | $26.05 | $22.97 | $23.53 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $23.73 | $24.76 | $22.79 | $23.63 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $23.35 | $24.14 | $22.16 | $22.87 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $22.41 | $22.75 | $21.74 | $21.91 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $22.41 | $24.83 | $22.01 | $23.99 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $24.25 | $24.49 | $22.99 | $23.64 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $23.42 | $24.26 | $22.35 | $23.83 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $23.96 | $26.25 | $23.38 | $24.49 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $24.43 | $25.70 | $24.23 | $25.02 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $25.76 | $26.10 | $24.05 | $25.66 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $25.88 | $26.78 | $25.15 | $25.46 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $25.57 | $26.47 | $25.33 | $26.37 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $26.31 | $26.47 | $25.35 | $25.88 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $25.66 | $29.43 | $25.46 | $28.54 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $28.31 | $28.36 | $26.23 | $26.78 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $27.10 | $27.88 | $26.41 | $26.95 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $27.04 | $28.49 | $25.18 | $27.58 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $27.51 | $29.11 | $27.26 | $28.60 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $28.59 | $29.96 | $28.39 | $29.90 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $29.90 | $30.90 | $29.12 | $29.97 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $29.91 | $31.07 | $28.91 | $30.90 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $31.31 | $31.64 | $30.85 | $31.09 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $31.10 | $31.46 | $30.14 | $31.23 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $30.48 | $30.77 | $27.27 | $29.78 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $29.99 | $31.11 | $29.86 | $30.36 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $29.84 | $30.64 | $28.57 | $28.98 | 0 |
| Apr 30, 2012 – May 4, 2012 | $28.88 | $29.23 | $26.23 | $27.62 | 0 |
| May 7, 2012 – May 11, 2012 | $27.59 | $27.76 | $26.35 | $26.84 | 0 |
| May 14, 2012 – May 18, 2012 | $26.58 | $27.95 | $26.28 | $26.77 | 0 |
| May 21, 2012 – May 25, 2012 | $26.78 | $27.42 | $25.89 | $27.00 | 0 |
| May 28, 2012 – Jun 1, 2012 | $27.12 | $27.48 | $25.59 | $25.64 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $25.67 | $26.48 | $24.98 | $25.88 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $26.04 | $26.15 | $23.73 | $24.19 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $24.03 | $24.48 | $22.63 | $22.87 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $22.59 | $22.81 | $21.87 | $22.29 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $22.45 | $23.17 | $22.29 | $22.94 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $23.01 | $24.58 | $22.82 | $24.39 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $24.36 | $26.09 | $23.89 | $24.44 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $24.08 | $26.45 | $23.26 | $26.22 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $26.15 | $27.40 | $24.58 | $27.26 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $27.25 | $28.19 | $27.16 | $27.91 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $27.81 | $27.91 | $26.08 | $27.38 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $27.36 | $27.45 | $26.26 | $26.60 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $26.68 | $27.66 | $26.55 | $27.34 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $27.31 | $28.79 | $23.85 | $24.25 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $24.09 | $25.76 | $24.09 | $25.66 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $25.55 | $26.54 | $25.19 | $25.91 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $25.85 | $27.62 | $25.39 | $26.54 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $26.62 | $27.01 | $25.62 | $26.69 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $26.56 | $26.69 | $26.03 | $26.18 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $26.22 | $27.07 | $25.65 | $25.94 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $25.90 | $26.26 | $25.42 | $26.02 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $26.03 | $26.76 | $25.86 | $26.05 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $26.01 | $26.70 | $25.42 | $25.45 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $25.53 | $25.62 | $23.50 | $24.87 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $25.12 | $25.56 | $24.80 | $25.53 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $25.54 | $26.07 | $25.17 | $25.99 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $26.17 | $28.34 | $25.53 | $27.36 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $27.35 | $29.27 | $26.86 | $29.05 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $29.19 | $31.00 | $29.08 | $30.67 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $30.70 | $31.89 | $30.26 | $30.63 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $30.75 | $32.43 | $30.44 | $30.69 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $30.49 | $31.69 | $30.00 | $30.54 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $30.77 | $32.71 | $30.32 | $32.70 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $32.61 | $33.52 | $32.17 | $33.08 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $33.06 | $37.54 | $31.51 | $33.77 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $33.35 | $33.55 | $32.80 | $33.36 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $33.30 | $36.78 | $32.74 | $35.53 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $35.86 | $37.43 | $34.12 | $34.27 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $34.49 | $35.18 | $33.88 | $34.40 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $34.27 | $35.65 | $34.08 | $35.14 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $34.95 | $35.17 | $33.24 | $33.72 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $33.50 | $33.87 | $32.42 | $33.70 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $33.68 | $33.68 | $31.90 | $32.85 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $32.83 | $33.23 | $32.14 | $33.05 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $33.19 | $34.50 | $32.85 | $33.81 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $35.07 | $36.64 | $33.14 | $34.90 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $35.10 | $37.95 | $34.33 | $37.87 | 0 |
| Apr 29, 2013 – May 3, 2013 | $38.03 | $38.51 | $36.36 | $38.00 | 0 |
| May 6, 2013 – May 10, 2013 | $38.08 | $39.11 | $37.84 | $38.69 | 0 |
| May 13, 2013 – May 17, 2013 | $38.65 | $40.89 | $38.61 | $40.73 | 0 |
| May 20, 2013 – May 24, 2013 | $40.63 | $40.69 | $37.99 | $38.82 | 0 |
| May 27, 2013 – May 31, 2013 | $38.96 | $39.00 | $38.18 | $38.31 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $38.45 | $39.55 | $37.57 | $39.42 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $39.63 | $42.10 | $39.45 | $41.11 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $41.43 | $42.72 | $40.30 | $41.27 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $41.05 | $41.97 | $40.02 | $41.30 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $41.61 | $44.77 | $41.36 | $44.73 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $44.73 | $46.32 | $44.29 | $44.86 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $44.98 | $46.11 | $44.26 | $45.73 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $45.87 | $49.47 | $44.54 | $46.34 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $46.35 | $47.03 | $45.59 | $46.79 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $46.81 | $47.57 | $45.83 | $46.88 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $46.89 | $48.36 | $45.75 | $45.85 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $45.99 | $47.63 | $45.41 | $47.28 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $47.36 | $47.74 | $44.84 | $44.95 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $45.61 | $48.25 | $45.37 | $47.44 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $47.63 | $48.91 | $47.44 | $48.58 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $49.30 | $52.32 | $48.80 | $52.22 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $52.29 | $55.14 | $51.76 | $53.18 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $52.52 | $55.90 | $52.26 | $55.79 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $55.42 | $58.27 | $54.59 | $57.98 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $57.76 | $59.41 | $56.89 | $58.24 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $58.50 | $60.11 | $57.19 | $58.09 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $58.08 | $58.80 | $56.82 | $57.61 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $54.93 | $59.40 | $54.93 | $58.54 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $58.61 | $60.80 | $58.36 | $60.48 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $60.90 | $63.13 | $59.81 | $62.42 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $62.43 | $62.86 | $60.00 | $62.44 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $62.58 | $63.55 | $55.55 | $59.14 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $59.37 | $59.51 | $56.32 | $57.28 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $57.44 | $58.64 | $55.54 | $58.32 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $58.49 | $59.38 | $57.97 | $59.13 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $59.00 | $60.10 | $57.76 | $59.59 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $59.82 | $59.95 | $55.59 | $56.65 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $56.70 | $57.03 | $54.34 | $54.94 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $55.51 | $56.77 | $53.72 | $54.29 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $54.31 | $57.24 | $51.42 | $55.67 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $55.64 | $56.53 | $53.45 | $54.37 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $54.34 | $54.78 | $52.25 | $53.12 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $53.32 | $53.89 | $51.74 | $52.82 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $52.82 | $54.02 | $51.42 | $52.52 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $52.06 | $57.98 | $51.28 | $57.39 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $57.39 | $57.64 | $54.87 | $55.35 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $55.84 | $57.06 | $54.35 | $55.31 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $55.47 | $56.12 | $51.47 | $51.59 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $52.04 | $53.60 | $48.35 | $48.97 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $48.76 | $49.50 | $47.19 | $47.22 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $47.81 | $50.00 | $47.25 | $49.46 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $49.61 | $52.22 | $48.67 | $48.71 | 0 |
| Apr 28, 2014 – May 2, 2014 | $48.75 | $49.30 | $47.24 | $48.53 | 0 |
| May 5, 2014 – May 9, 2014 | $48.17 | $49.20 | $47.60 | $48.61 | 0 |
| May 12, 2014 – May 16, 2014 | $48.90 | $50.01 | $46.33 | $47.61 | 0 |
| May 19, 2014 – May 23, 2014 | $47.34 | $49.20 | $47.26 | $49.09 | 0 |
| May 26, 2014 – May 30, 2014 | $49.50 | $50.60 | $47.50 | $47.60 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $47.62 | $48.46 | $44.29 | $48.20 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $48.09 | $48.84 | $46.94 | $48.51 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $48.40 | $50.33 | $47.94 | $49.64 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $49.65 | $50.49 | $49.00 | $49.34 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $49.34 | $49.70 | $46.05 | $46.30 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $45.95 | $46.21 | $42.17 | $42.38 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $42.87 | $44.29 | $42.57 | $44.26 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $44.05 | $50.92 | $43.82 | $49.95 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $50.15 | $51.09 | $48.88 | $49.83 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $50.14 | $51.21 | $49.08 | $49.54 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $49.82 | $51.86 | $49.44 | $51.27 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $51.67 | $52.56 | $51.22 | $51.87 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $52.11 | $53.80 | $51.86 | $52.72 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $52.96 | $54.00 | $51.89 | $53.06 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $53.01 | $53.91 | $52.57 | $52.84 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $52.58 | $56.25 | $51.44 | $55.25 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $54.88 | $55.30 | $52.83 | $54.93 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $54.46 | $56.23 | $54.21 | $55.87 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $55.90 | $56.66 | $55.00 | $55.94 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $56.11 | $58.29 | $55.23 | $56.24 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $56.13 | $58.73 | $54.08 | $55.60 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $55.40 | $58.74 | $55.02 | $57.84 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $57.88 | $59.75 | $56.58 | $58.62 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $58.55 | $59.41 | $57.34 | $58.70 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $58.51 | $58.71 | $55.69 | $56.27 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $56.23 | $59.52 | $56.09 | $58.81 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $58.70 | $61.57 | $57.49 | $61.07 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $61.07 | $63.41 | $59.70 | $61.39 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $61.73 | $65.15 | $60.61 | $64.16 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $64.13 | $66.16 | $63.81 | $65.69 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $65.61 | $65.83 | $63.01 | $63.09 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $62.80 | $64.97 | $59.36 | $64.13 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $64.31 | $65.70 | $62.78 | $64.94 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $65.13 | $67.44 | $63.72 | $66.38 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $66.43 | $70.39 | $65.31 | $68.13 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $68.26 | $73.92 | $66.51 | $73.25 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $73.21 | $74.49 | $71.70 | $73.02 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $72.86 | $73.56 | $69.64 | $71.00 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $70.98 | $73.11 | $70.22 | $71.55 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $71.68 | $77.85 | $70.92 | $75.71 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $75.81 | $78.94 | $75.19 | $76.87 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $77.41 | $79.95 | $76.69 | $79.83 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $78.23 | $79.44 | $73.67 | $75.50 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $76.08 | $78.20 | $73.75 | $75.99 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $75.84 | $79.19 | $75.06 | $79.18 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $79.47 | $81.06 | $78.17 | $78.50 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $79.22 | $80.92 | $76.78 | $79.05 | 0 |
| Apr 27, 2015 – May 1, 2015 | $79.11 | $81.07 | $76.04 | $76.38 | 0 |
| May 4, 2015 – May 8, 2015 | $76.41 | $77.94 | $74.48 | $76.30 | 0 |
| May 11, 2015 – May 15, 2015 | $76.31 | $79.65 | $76.29 | $78.84 | 0 |
| May 18, 2015 – May 22, 2015 | $79.10 | $80.96 | $78.51 | $79.05 | 0 |
| May 25, 2015 – May 29, 2015 | $78.65 | $80.49 | $77.24 | $79.71 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $80.03 | $80.75 | $77.74 | $78.08 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $77.67 | $78.54 | $76.67 | $77.78 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $76.96 | $82.88 | $75.60 | $82.46 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $83.20 | $89.11 | $82.96 | $87.28 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $85.38 | $85.85 | $83.09 | $85.15 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $84.88 | $93.19 | $84.48 | $93.07 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $93.74 | $94.34 | $89.64 | $91.29 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $91.64 | $92.65 | $85.71 | $87.00 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $86.58 | $89.48 | $85.61 | $88.13 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $88.32 | $90.18 | $86.20 | $88.10 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $88.28 | $90.01 | $84.32 | $87.03 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $86.77 | $88.81 | $84.73 | $84.84 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $80.76 | $84.21 | $79.28 | $82.58 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $81.77 | $88.29 | $79.07 | $85.65 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $87.09 | $88.80 | $85.49 | $87.90 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $87.94 | $88.80 | $85.64 | $86.97 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $87.84 | $91.39 | $85.82 | $89.86 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $89.35 | $89.51 | $81.08 | $85.79 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $86.80 | $87.77 | $83.84 | $85.51 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $85.37 | $87.86 | $84.26 | $87.34 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $86.72 | $88.50 | $77.83 | $81.28 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $82.31 | $94.41 | $82.15 | $91.48 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $92.08 | $92.66 | $86.86 | $90.32 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $90.34 | $91.95 | $88.22 | $89.19 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $89.24 | $96.61 | $88.85 | $96.52 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $96.04 | $97.84 | $94.18 | $97.41 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $97.60 | $103.09 | $95.35 | $103.04 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $103.05 | $103.65 | $95.88 | $96.49 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $96.76 | $102.01 | $94.77 | $94.89 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $95.80 | $101.30 | $93.35 | $100.55 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $100.10 | $104.85 | $100.10 | $100.96 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $99.39 | $100.52 | $95.40 | $95.66 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $96.04 | $97.46 | $90.83 | $92.08 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $93.33 | $94.56 | $88.67 | $93.46 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $92.78 | $105.88 | $92.10 | $105.16 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $104.36 | $105.77 | $96.41 | $96.45 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $95.50 | $99.44 | $92.58 | $98.71 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $100.01 | $104.31 | $98.87 | $103.52 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $103.94 | $109.70 | $100.68 | $108.76 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $108.24 | $114.61 | $106.64 | $114.55 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $113.94 | $115.55 | $109.78 | $113.32 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $113.07 | $113.67 | $110.43 | $112.79 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $112.48 | $112.48 | $108.29 | $109.03 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $109.69 | $117.53 | $108.10 | $116.63 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $116.81 | $117.40 | $111.01 | $111.58 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $112.36 | $115.02 | $109.13 | $113.09 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $112.18 | $117.77 | $112.18 | $117.43 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $117.55 | $117.92 | $110.25 | $111.35 | 0 |
| May 2, 2016 – May 6, 2016 | $111.35 | $114.27 | $106.67 | $113.80 | 0 |
| May 9, 2016 – May 13, 2016 | $114.16 | $120.32 | $113.81 | $118.71 | 0 |
| May 16, 2016 – May 20, 2016 | $119.17 | $123.33 | $118.16 | $122.19 | 0 |
| May 23, 2016 – May 27, 2016 | $122.48 | $127.83 | $120.77 | $127.78 | 0 |
| May 30, 2016 – Jun 3, 2016 | $128.48 | $129.42 | $126.18 | $128.80 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $129.69 | $130.56 | $127.68 | $128.92 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $128.01 | $130.33 | $126.80 | $127.69 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $127.59 | $131.02 | $125.00 | $126.51 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $125.11 | $132.45 | $122.56 | $130.51 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $130.47 | $138.73 | $129.24 | $137.90 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $139.44 | $139.63 | $135.77 | $137.62 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $138.24 | $139.34 | $136.04 | $138.83 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $139.20 | $148.51 | $137.59 | $146.94 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $147.68 | $148.33 | $144.64 | $148.00 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $148.09 | $148.75 | $146.42 | $147.69 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $148.20 | $152.87 | $147.68 | $151.77 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $151.77 | $152.07 | $147.55 | $151.27 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $151.99 | $157.19 | $150.20 | $157.08 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $157.14 | $157.28 | $151.93 | $156.03 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $155.92 | $162.24 | $152.63 | $157.28 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $157.29 | $159.52 | $154.20 | $155.45 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $154.84 | $155.96 | $150.71 | $150.75 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $151.13 | $151.71 | $143.81 | $144.93 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $145.19 | $146.45 | $140.15 | $140.40 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $140.34 | $142.13 | $136.57 | $138.58 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $139.58 | $140.06 | $135.28 | $136.68 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $137.46 | $137.97 | $132.78 | $136.99 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $140.57 | $150.85 | $137.87 | $147.67 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $147.84 | $157.03 | $147.84 | $154.54 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $154.20 | $157.25 | $152.31 | $154.69 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $154.85 | $155.06 | $146.29 | $147.65 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $148.56 | $152.71 | $147.71 | $152.27 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $151.66 | $155.22 | $147.97 | $148.09 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $147.76 | $149.69 | $135.65 | $136.27 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $136.14 | $136.89 | $132.33 | $133.99 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $136.60 | $145.08 | $134.78 | $143.32 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $143.09 | $145.86 | $140.20 | $143.04 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $142.19 | $143.83 | $140.40 | $143.08 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $142.86 | $166.76 | $140.47 | $163.99 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $164.15 | $174.47 | $162.40 | $174.43 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $174.59 | $177.34 | $169.76 | $170.67 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $170.81 | $176.75 | $170.81 | $176.39 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $176.89 | $179.32 | $175.26 | $179.22 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $179.87 | $183.54 | $173.95 | $177.09 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $176.18 | $178.98 | $173.97 | $174.94 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $174.93 | $176.31 | $173.20 | $173.62 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $173.40 | $175.85 | $168.27 | $171.47 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $169.05 | $172.47 | $166.10 | $171.28 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $170.92 | $174.24 | $162.28 | $166.93 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $167.95 | $168.45 | $162.52 | $162.68 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $162.68 | $169.44 | $162.27 | $168.64 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $171.49 | $180.65 | $167.56 | $175.88 | 0 |
| May 1, 2017 – May 5, 2017 | $176.79 | $177.30 | $167.66 | $171.60 | 0 |
| May 8, 2017 – May 12, 2017 | $170.70 | $173.11 | $168.29 | $170.58 | 0 |
| May 15, 2017 – May 19, 2017 | $171.60 | $173.97 | $164.73 | $170.59 | 0 |
| May 22, 2017 – May 26, 2017 | $170.72 | $179.98 | $167.48 | $177.70 | 0 |
| May 29, 2017 – Jun 2, 2017 | $177.24 | $178.37 | $172.13 | $175.35 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $174.72 | $188.08 | $170.73 | $184.82 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $185.05 | $191.29 | $182.08 | $188.24 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $188.72 | $193.16 | $183.65 | $184.31 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $184.83 | $187.77 | $180.51 | $184.05 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $184.59 | $188.67 | $175.18 | $177.59 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $177.11 | $179.83 | $173.99 | $174.26 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $173.91 | $180.26 | $171.07 | $178.39 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $178.49 | $191.90 | $178.24 | $190.22 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $189.83 | $191.50 | $183.73 | $188.54 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $188.92 | $188.92 | $176.26 | $176.43 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $178.17 | $179.51 | $171.74 | $172.99 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $172.39 | $178.90 | $169.63 | $174.72 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $175.34 | $177.95 | $171.24 | $173.24 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $171.93 | $172.48 | $158.49 | $163.52 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $165.06 | $166.87 | $163.07 | $164.25 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $164.64 | $167.75 | $164.00 | $167.30 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $167.30 | $172.72 | $161.17 | $169.14 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $168.67 | $172.26 | $165.30 | $171.84 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $171.60 | $177.50 | $171.12 | $175.35 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $176.28 | $178.09 | $172.35 | $174.41 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $174.55 | $176.38 | $157.16 | $160.96 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $159.75 | $163.09 | $158.22 | $162.26 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $167.44 | $168.34 | $157.80 | $159.33 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $159.25 | $166.71 | $157.53 | $165.68 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $166.21 | $174.16 | $165.31 | $173.09 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $173.34 | $181.41 | $172.56 | $179.41 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $181.29 | $183.59 | $178.94 | $180.00 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $179.87 | $183.30 | $177.87 | $178.03 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $179.15 | $189.05 | $178.25 | $185.28 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $184.35 | $186.51 | $182.83 | $185.28 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $185.84 | $193.44 | $182.02 | $190.32 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $188.79 | $192.20 | $183.77 | $187.09 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $187.80 | $192.38 | $187.35 | $191.38 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $183.67 | $187.47 | $175.41 | $177.70 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $177.50 | $183.50 | $174.00 | $180.27 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $179.34 | $185.48 | $170.13 | $173.72 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $174.48 | $185.79 | $172.19 | $185.37 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $185.13 | $188.33 | $181.80 | $181.94 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $182.45 | $191.87 | $181.23 | $186.73 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $185.59 | $203.64 | $184.63 | $201.46 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $201.97 | $208.98 | $200.83 | $206.71 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $206.58 | $211.54 | $200.75 | $202.06 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $203.92 | $204.98 | $194.91 | $200.13 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $200.18 | $201.30 | $186.70 | $190.23 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $191.93 | $195.16 | $184.13 | $185.99 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $186.44 | $192.06 | $184.93 | $186.38 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $186.80 | $188.18 | $179.82 | $183.40 | 0 |
| Apr 30, 2018 – May 4, 2018 | $183.58 | $187.41 | $180.66 | $185.68 | 0 |
| May 7, 2018 – May 11, 2018 | $185.77 | $190.86 | $185.77 | $189.74 | 0 |
| May 14, 2018 – May 18, 2018 | $189.75 | $190.17 | $183.18 | $188.81 | 0 |
| May 21, 2018 – May 25, 2018 | $189.30 | $196.52 | $189.30 | $194.19 | 0 |
| May 28, 2018 – Jun 1, 2018 | $193.36 | $201.96 | $192.22 | $200.00 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $200.04 | $201.40 | $190.97 | $198.19 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $198.69 | $202.89 | $195.71 | $198.40 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $197.79 | $200.63 | $193.84 | $194.61 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $193.76 | $194.60 | $181.52 | $182.49 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $181.03 | $188.31 | $179.97 | $186.81 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $187.58 | $192.71 | $184.46 | $189.86 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $189.61 | $194.52 | $188.75 | $193.89 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $193.49 | $195.47 | $182.42 | $183.17 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $183.27 | $183.86 | $172.79 | $174.90 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $174.53 | $175.73 | $170.59 | $172.36 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $172.18 | $175.03 | $171.59 | $174.77 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $174.54 | $177.46 | $172.81 | $173.20 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $173.91 | $176.20 | $172.02 | $175.46 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $175.35 | $180.73 | $168.25 | $172.81 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $173.19 | $173.19 | $166.41 | $169.57 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $169.63 | $170.77 | $164.31 | $168.10 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $167.53 | $171.17 | $163.74 | $164.98 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $164.33 | $178.44 | $159.06 | $175.20 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $174.48 | $175.55 | $169.15 | $173.31 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $172.83 | $183.50 | $171.97 | $182.49 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $182.88 | $197.49 | $175.33 | $192.04 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $194.16 | $203.05 | $190.90 | $197.61 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $192.26 | $194.51 | $188.31 | $193.09 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $192.84 | $198.16 | $190.57 | $197.71 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $197.56 | $203.71 | $194.81 | $197.74 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $199.05 | $204.30 | $195.54 | $201.66 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $197.16 | $208.47 | $196.86 | $208.14 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $207.09 | $214.25 | $205.40 | $209.78 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $209.21 | $209.45 | $189.50 | $189.73 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $189.02 | $196.05 | $184.35 | $192.23 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $193.23 | $199.00 | $191.37 | $198.48 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $198.66 | $203.52 | $194.04 | $196.90 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $195.59 | $204.68 | $191.53 | $203.00 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $202.54 | $205.98 | $200.54 | $203.25 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $202.55 | $203.87 | $191.87 | $197.85 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $196.86 | $206.16 | $193.73 | $204.38 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $204.71 | $213.42 | $203.68 | $213.06 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $212.30 | $222.34 | $211.93 | $221.84 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $222.54 | $228.50 | $219.14 | $225.67 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $225.54 | $225.54 | $206.37 | $209.49 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $210.09 | $217.81 | $207.47 | $216.71 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $217.31 | $224.04 | $217.31 | $221.26 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $221.68 | $232.02 | $220.11 | $228.44 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $230.35 | $237.23 | $223.83 | $235.69 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $235.69 | $241.90 | $233.65 | $241.22 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $241.67 | $245.92 | $241.17 | $245.00 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $244.72 | $251.36 | $238.22 | $250.35 | 0 |
| Apr 29, 2019 – May 3, 2019 | $252.91 | $267.79 | $251.56 | $265.55 | 0 |
| May 6, 2019 – May 10, 2019 | $262.64 | $272.84 | $255.85 | $261.27 | 0 |
| May 13, 2019 – May 17, 2019 | $257.77 | $272.55 | $256.59 | $271.70 | 0 |
| May 20, 2019 – May 24, 2019 | $270.21 | $278.05 | $267.64 | $268.12 | 0 |
| May 27, 2019 – May 31, 2019 | $268.12 | $277.57 | $259.46 | $276.96 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $276.79 | $317.66 | $271.10 | $311.17 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $309.87 | $318.95 | $292.61 | $297.63 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $297.95 | $313.77 | $295.66 | $309.75 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $309.15 | $312.05 | $289.61 | $298.90 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $299.78 | $320.14 | $295.75 | $317.95 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $318.02 | $334.15 | $313.01 | $333.18 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $334.73 | $347.78 | $331.89 | $341.32 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $342.94 | $346.82 | $307.82 | $323.57 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $322.43 | $322.43 | $310.96 | $316.77 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $314.17 | $338.44 | $310.48 | $337.28 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $335.44 | $343.56 | $331.80 | $341.06 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $342.99 | $370.20 | $337.14 | $361.93 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $362.32 | $380.33 | $358.18 | $370.32 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $371.50 | $392.51 | $370.87 | $390.60 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $390.49 | $390.87 | $306.64 | $307.61 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $305.49 | $324.39 | $303.48 | $314.96 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $317.18 | $317.80 | $299.30 | $302.41 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $304.00 | $323.99 | $296.10 | $323.12 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $323.03 | $338.42 | $317.32 | $324.28 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $325.79 | $331.15 | $314.22 | $328.65 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $328.61 | $339.50 | $314.34 | $320.44 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $322.73 | $347.29 | $318.03 | $341.00 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $343.22 | $343.27 | $314.97 | $323.77 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $323.33 | $355.41 | $323.30 | $355.40 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $351.83 | $384.13 | $351.83 | $365.91 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $366.62 | $379.88 | $366.53 | $376.63 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $375.44 | $378.98 | $348.26 | $350.59 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $351.60 | $356.95 | $341.06 | $348.71 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $349.41 | $355.62 | $344.72 | $350.98 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $350.98 | $353.57 | $342.47 | $349.75 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $349.85 | $355.59 | $346.77 | $354.46 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $354.13 | $354.13 | $338.04 | $338.62 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $337.43 | $351.41 | $337.09 | $344.21 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $343.48 | $349.55 | $333.11 | $335.08 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $331.17 | $339.50 | $323.27 | $330.33 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $335.62 | $341.44 | $313.29 | $321.11 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $318.98 | $323.52 | $310.61 | $322.98 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $323.33 | $327.85 | $314.03 | $317.75 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $311.53 | $323.29 | $293.38 | $303.02 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $303.58 | $363.19 | $300.19 | $338.55 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $320.32 | $343.16 | $287.13 | $320.53 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $296.50 | $329.53 | $268.12 | $290.22 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $289.55 | $331.64 | $257.40 | $320.26 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $330.39 | $363.58 | $295.38 | $361.83 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $368.28 | $378.66 | $352.03 | $376.85 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $373.72 | $420.38 | $355.29 | $401.54 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $400.56 | $406.69 | $381.17 | $393.36 | 0 |
| Apr 27, 2020 – May 1, 2020 | $402.88 | $435.29 | $397.10 | $420.24 | 0 |
| May 4, 2020 – May 8, 2020 | $420.63 | $459.60 | $417.64 | $452.50 | 0 |
| May 11, 2020 – May 15, 2020 | $454.49 | $483.90 | $452.34 | $456.53 | 0 |
| May 18, 2020 – May 22, 2020 | $468.63 | $468.63 | $436.71 | $451.17 | 0 |
| May 25, 2020 – May 29, 2020 | $449.28 | $478.88 | $423.80 | $475.74 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $475.73 | $492.94 | $456.34 | $462.00 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $455.62 | $477.74 | $447.16 | $460.96 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $456.79 | $489.31 | $454.51 | $486.68 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $488.01 | $493.08 | $453.71 | $458.19 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $461.55 | $479.75 | $454.69 | $469.46 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $476.46 | $525.41 | $476.30 | $502.53 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $506.36 | $507.79 | $473.65 | $498.14 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $500.13 | $505.43 | $468.66 | $473.14 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $476.44 | $488.32 | $470.21 | $483.33 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $486.97 | $491.99 | $468.91 | $475.93 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $476.57 | $476.57 | $441.17 | $464.97 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $463.75 | $474.73 | $459.99 | $468.10 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $468.12 | $474.59 | $449.05 | $453.61 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $453.86 | $467.51 | $422.38 | $425.59 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $420.81 | $437.95 | $413.11 | $424.30 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $428.85 | $442.69 | $410.09 | $410.81 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $406.75 | $436.09 | $406.75 | $435.57 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $437.51 | $461.31 | $435.25 | $451.88 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $457.82 | $490.96 | $455.81 | $488.90 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $491.91 | $512.87 | $489.93 | $503.90 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $507.13 | $536.10 | $503.20 | $523.42 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $522.81 | $539.04 | $498.78 | $504.63 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $509.84 | $564.50 | $499.69 | $542.40 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $566.80 | $568.52 | $474.78 | $490.23 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $495.34 | $513.98 | $471.21 | $511.98 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $516.69 | $516.84 | $475.38 | $500.50 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $497.64 | $537.95 | $493.14 | $505.45 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $505.60 | $535.34 | $504.40 | $513.42 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $518.99 | $544.35 | $511.16 | $542.68 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $539.64 | $563.81 | $525.21 | $537.24 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $543.63 | $543.63 | $523.88 | $534.88 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $539.40 | $547.29 | $502.41 | $517.56 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $514.45 | $515.43 | $478.11 | $490.29 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $500.15 | $500.15 | $476.22 | $477.82 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $478.62 | $511.83 | $469.67 | $506.94 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $515.18 | $552.40 | $510.89 | $535.91 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $536.53 | $540.10 | $508.08 | $518.59 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $522.37 | $523.69 | $495.11 | $516.39 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $513.51 | $526.72 | $496.72 | $521.77 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $530.21 | $550.97 | $442.09 | $473.37 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $473.95 | $507.19 | $466.34 | $487.07 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $491.55 | $501.34 | $469.27 | $478.77 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $476.28 | $497.58 | $458.76 | $485.98 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $484.39 | $494.23 | $464.60 | $488.30 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $490.70 | $504.00 | $476.78 | $501.71 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $499.68 | $512.59 | $490.86 | $502.07 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $503.06 | $507.24 | $462.09 | $476.27 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $478.24 | $482.98 | $456.17 | $458.44 | 0 |
| May 3, 2021 – May 7, 2021 | $460.24 | $462.09 | $406.34 | $410.30 | 0 |
| May 10, 2021 – May 14, 2021 | $411.08 | $431.61 | $405.30 | $428.90 | 0 |
| May 17, 2021 – May 21, 2021 | $428.03 | $433.33 | $409.09 | $428.61 | 0 |
| May 24, 2021 – May 28, 2021 | $431.55 | $441.74 | $427.40 | $438.53 | 0 |
| May 31, 2021 – Jun 4, 2021 | $440.09 | $442.73 | $413.92 | $423.20 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $421.55 | $425.00 | $405.68 | $414.39 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $416.89 | $438.34 | $414.80 | $422.55 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $422.84 | $440.79 | $416.23 | $439.86 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $442.00 | $445.36 | $432.51 | $436.02 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $434.88 | $445.20 | $414.55 | $433.11 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $432.59 | $435.19 | $425.81 | $431.53 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $429.70 | $450.01 | $424.69 | $446.66 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $443.06 | $451.08 | $433.78 | $446.64 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $449.78 | $469.66 | $443.92 | $457.17 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $458.44 | $461.22 | $426.72 | $436.20 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $437.53 | $452.77 | $432.32 | $447.57 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $450.18 | $459.13 | $439.10 | $456.29 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $457.18 | $458.47 | $443.59 | $447.31 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $445.59 | $445.59 | $410.06 | $412.73 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $414.39 | $420.33 | $396.07 | $400.98 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $400.51 | $404.93 | $393.16 | $399.09 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $394.58 | $404.03 | $384.05 | $393.28 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $392.51 | $408.64 | $379.98 | $386.06 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $384.73 | $391.32 | $372.90 | $381.94 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $378.56 | $399.13 | $376.23 | $391.03 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $392.96 | $392.96 | $375.52 | $384.66 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $384.78 | $388.64 | $362.98 | $366.09 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $368.58 | $371.11 | $359.77 | $366.57 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $366.99 | $371.16 | $339.00 | $339.20 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $338.63 | $347.81 | $334.70 | $339.89 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $341.12 | $342.39 | $321.96 | $329.11 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $328.90 | $365.73 | $324.07 | $363.76 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $363.53 | $398.42 | $362.51 | $386.94 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $381.62 | $396.15 | $376.69 | $387.17 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $387.75 | $395.34 | $384.57 | $387.74 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $387.56 | $389.17 | $346.62 | $357.07 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $354.38 | $362.00 | $337.34 | $350.28 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $345.32 | $356.97 | $338.73 | $343.72 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $339.53 | $351.65 | $302.79 | $316.12 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $318.28 | $357.73 | $316.81 | $345.73 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $345.90 | $357.97 | $335.74 | $357.05 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $356.90 | $361.30 | $346.42 | $351.39 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $349.67 | $359.63 | $335.84 | $358.30 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $355.37 | $368.51 | $335.92 | $347.92 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $349.08 | $361.46 | $314.65 | $323.60 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $327.08 | $340.14 | $322.11 | $334.23 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $333.72 | $338.82 | $322.81 | $332.39 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $333.88 | $347.68 | $314.24 | $320.63 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $322.53 | $331.01 | $263.94 | $265.48 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $262.69 | $269.85 | $250.60 | $250.74 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $249.57 | $264.56 | $242.06 | $251.19 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $249.24 | $258.54 | $244.74 | $249.00 | 0 |
| May 2, 2022 – May 6, 2022 | $250.44 | $268.47 | $243.42 | $251.02 | 0 |
| May 9, 2022 – May 13, 2022 | $246.93 | $251.69 | $236.67 | $249.45 | 0 |
| May 16, 2022 – May 20, 2022 | $247.63 | $264.88 | $235.84 | $264.53 | 0 |
| May 23, 2022 – May 27, 2022 | $265.43 | $275.22 | $258.17 | $272.66 | 0 |
| May 30, 2022 – Jun 3, 2022 | $269.30 | $272.43 | $260.49 | $263.75 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $268.88 | $273.51 | $251.82 | $259.40 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $252.02 | $259.42 | $246.20 | $250.23 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $253.05 | $265.44 | $248.18 | $262.95 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $263.36 | $263.36 | $236.49 | $244.13 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $244.30 | $257.17 | $240.82 | $252.03 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $249.57 | $253.25 | $238.85 | $252.47 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $253.43 | $263.13 | $247.57 | $256.51 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $256.46 | $256.84 | $242.10 | $256.46 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $255.60 | $263.49 | $245.94 | $250.90 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $252.59 | $259.23 | $248.30 | $257.20 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $258.46 | $265.64 | $248.06 | $249.08 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $246.88 | $247.19 | $232.53 | $232.59 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $231.89 | $244.11 | $227.43 | $237.30 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $238.17 | $252.71 | $223.55 | $252.52 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $254.04 | $259.38 | $238.73 | $239.38 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $235.72 | $236.42 | $213.67 | $216.01 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $215.30 | $217.80 | $206.47 | $211.27 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $212.01 | $229.24 | $209.38 | $223.74 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $224.86 | $231.44 | $217.12 | $218.18 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $221.69 | $232.56 | $218.85 | $230.76 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $230.51 | $235.47 | $221.74 | $232.23 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $231.82 | $234.42 | $216.54 | $222.83 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $224.12 | $270.92 | $222.39 | $269.79 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $269.64 | $269.84 | $241.07 | $247.40 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $247.37 | $250.16 | $240.03 | $244.59 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $243.72 | $268.20 | $240.72 | $267.75 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $266.54 | $274.61 | $258.81 | $267.53 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $266.64 | $281.77 | $261.80 | $265.30 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $264.10 | $269.12 | $252.30 | $267.45 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $267.07 | $271.95 | $262.68 | $265.59 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $268.42 | $300.07 | $264.54 | $299.02 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $299.35 | $314.43 | $298.59 | $313.33 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $313.32 | $320.91 | $310.44 | $319.95 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $319.85 | $357.81 | $309.09 | $354.61 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $353.24 | $370.99 | $328.30 | $329.40 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $326.34 | $342.77 | $325.22 | $334.17 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $336.12 | $345.59 | $333.88 | $338.92 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $336.74 | $343.00 | $329.18 | $330.77 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $333.71 | $353.07 | $320.40 | $352.62 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $351.70 | $357.92 | $329.76 | $330.87 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $326.69 | $379.10 | $325.47 | $371.94 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $371.25 | $376.56 | $357.88 | $368.33 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $369.97 | $374.72 | $361.53 | $373.39 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $370.32 | $381.50 | $317.10 | $327.59 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $324.36 | $328.68 | $318.51 | $320.63 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $319.39 | $326.28 | $311.13 | $312.05 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $312.14 | $314.10 | $288.11 | $303.81 | 0 |
| May 1, 2023 – May 5, 2023 | $303.61 | $307.51 | $280.79 | $286.59 | 0 |
| May 8, 2023 – May 12, 2023 | $286.06 | $290.65 | $284.13 | $286.23 | 0 |
| May 15, 2023 – May 19, 2023 | $286.30 | $288.13 | $270.50 | $272.22 | 0 |
| May 22, 2023 – May 26, 2023 | $273.07 | $277.03 | $260.13 | $267.14 | 0 |
| May 29, 2023 – Jun 2, 2023 | $267.19 | $270.60 | $258.83 | $269.28 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $267.01 | $267.01 | $253.04 | $264.63 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $264.54 | $270.62 | $255.03 | $265.11 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $263.02 | $263.94 | $251.13 | $251.57 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $251.21 | $254.58 | $244.28 | $250.06 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $250.46 | $252.57 | $236.60 | $237.32 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $236.01 | $242.94 | $234.33 | $239.65 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $238.70 | $266.73 | $236.26 | $258.85 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $258.33 | $264.30 | $255.34 | $259.19 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $259.22 | $259.90 | $232.52 | $232.92 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $236.29 | $236.29 | $223.95 | $224.67 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $225.29 | $240.51 | $222.67 | $238.05 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $237.06 | $242.76 | $232.87 | $234.55 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $235.22 | $236.65 | $227.32 | $229.07 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $228.05 | $236.32 | $214.10 | $217.36 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $219.15 | $223.96 | $209.76 | $215.44 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $214.43 | $219.21 | $206.20 | $207.14 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $205.15 | $207.94 | $191.84 | $204.90 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $204.26 | $230.43 | $195.75 | $228.97 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $225.31 | $231.73 | $222.44 | $229.02 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $231.44 | $235.92 | $223.69 | $225.76 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $224.70 | $229.37 | $194.90 | $197.59 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $200.21 | $215.64 | $200.13 | $211.07 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $213.69 | $218.96 | $206.53 | $214.53 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $214.16 | $222.55 | $210.66 | $219.57 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $218.12 | $226.96 | $216.60 | $222.67 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $222.43 | $234.97 | $220.29 | $231.11 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $230.50 | $260.13 | $227.68 | $251.81 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $251.89 | $277.13 | $250.93 | $268.67 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $273.81 | $278.47 | $265.42 | $277.32 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $277.21 | $286.73 | $277.21 | $281.80 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $280.70 | $280.70 | $257.18 | $265.75 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $266.11 | $268.82 | $256.22 | $258.83 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $258.57 | $259.22 | $252.12 | $255.90 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $256.93 | $267.92 | $254.71 | $266.07 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $265.59 | $270.30 | $206.30 | $216.23 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $215.20 | $221.19 | $206.74 | $214.90 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $214.93 | $219.70 | $208.25 | $211.47 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $209.01 | $209.85 | $203.88 | $207.49 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $207.21 | $215.12 | $202.89 | $210.60 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $210.46 | $211.25 | $193.44 | $207.68 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $208.53 | $219.45 | $204.96 | $210.90 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $210.69 | $216.76 | $208.16 | $214.03 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $214.87 | $217.01 | $205.68 | $211.67 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $211.85 | $218.58 | $203.42 | $217.60 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $220.33 | $221.57 | $204.35 | $205.63 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $206.28 | $206.28 | $192.45 | $196.96 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $197.52 | $199.45 | $193.97 | $194.81 | 0 |
| Apr 29, 2024 – May 3, 2024 | $196.63 | $204.15 | $192.44 | $196.77 | 0 |
| May 6, 2024 – May 10, 2024 | $198.82 | $203.02 | $191.16 | $198.98 | 0 |
| May 13, 2024 – May 17, 2024 | $199.83 | $211.39 | $195.36 | $207.29 | 0 |
| May 20, 2024 – May 24, 2024 | $207.36 | $214.09 | $206.48 | $210.11 | 0 |
| May 27, 2024 – May 31, 2024 | $208.86 | $209.04 | $190.32 | $192.71 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $192.79 | $200.38 | $188.91 | $192.54 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $191.92 | $198.30 | $186.52 | $193.96 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $193.49 | $195.95 | $188.09 | $188.33 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $189.33 | $196.47 | $186.40 | $194.26 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $194.28 | $199.51 | $186.65 | $198.25 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $198.11 | $209.64 | $194.99 | $206.19 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $206.97 | $219.68 | $206.97 | $212.31 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $214.02 | $219.89 | $209.74 | $218.57 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $219.23 | $230.25 | $211.76 | $227.29 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $223.82 | $231.39 | $214.70 | $228.68 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $227.40 | $235.37 | $224.94 | $226.68 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $226.77 | $231.16 | $222.49 | $229.18 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $230.41 | $241.33 | $227.64 | $235.57 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $233.95 | $256.42 | $228.93 | $249.62 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $249.70 | $254.10 | $244.25 | $249.89 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $249.32 | $256.67 | $247.87 | $250.03 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $251.70 | $253.61 | $245.03 | $247.67 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $247.84 | $268.50 | $245.92 | $265.95 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $267.58 | $272.87 | $264.14 | $270.27 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $271.20 | $285.17 | $270.49 | $280.70 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $280.71 | $283.86 | $275.02 | $278.39 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $279.87 | $288.32 | $277.35 | $279.31 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $280.44 | $282.50 | $257.35 | $266.95 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $266.14 | $270.02 | $253.22 | $254.28 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $254.62 | $261.05 | $250.55 | $253.72 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $254.58 | $259.44 | $251.35 | $252.11 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $252.94 | $258.97 | $231.66 | $233.82 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $234.45 | $239.60 | $226.49 | $227.78 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $229.36 | $230.79 | $221.31 | $224.29 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $223.15 | $225.55 | $220.77 | $223.20 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $221.45 | $223.02 | $218.43 | $220.71 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $222.44 | $222.44 | $207.86 | $209.98 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $208.73 | $218.36 | $205.41 | $214.89 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $216.42 | $221.07 | $213.22 | $218.72 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $221.36 | $222.57 | $210.42 | $215.01 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $214.12 | $217.29 | $191.46 | $196.25 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $196.01 | $197.39 | $184.07 | $188.57 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $189.05 | $190.97 | $182.80 | $189.77 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $189.94 | $194.58 | $185.90 | $188.63 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $189.42 | $206.38 | $187.80 | $204.43 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $202.54 | $211.55 | $200.84 | $207.79 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $208.79 | $214.44 | $208.79 | $212.19 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $212.21 | $216.36 | $205.93 | $212.07 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $212.77 | $224.87 | $205.25 | $208.34 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $206.89 | $218.61 | $189.81 | $217.02 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $215.59 | $221.79 | $214.71 | $220.30 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $220.04 | $221.06 | $210.85 | $214.27 | 0 |
| Apr 28, 2025 – May 2, 2025 | $213.94 | $222.02 | $210.99 | $220.81 | 0 |
| May 5, 2025 – May 9, 2025 | $221.45 | $227.81 | $213.29 | $226.10 | 0 |
| May 12, 2025 – May 16, 2025 | $223.28 | $225.54 | $205.27 | $211.34 | 0 |
| May 19, 2025 – May 23, 2025 | $210.19 | $218.68 | $209.87 | $213.87 | 0 |
| May 26, 2025 – May 30, 2025 | $214.11 | $214.57 | $209.04 | $212.46 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $211.65 | $222.98 | $208.95 | $218.16 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $218.50 | $224.00 | $216.15 | $221.14 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $221.33 | $222.51 | $213.23 | $215.77 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $217.95 | $219.95 | $214.74 | $215.54 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $215.89 | $220.96 | $210.50 | $212.77 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $213.14 | $218.35 | $210.95 | $212.11 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $212.09 | $215.18 | $204.22 | $205.03 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $205.03 | $211.06 | $202.98 | $207.59 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $206.46 | $207.31 | $201.57 | $203.96 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $204.74 | $206.22 | $179.66 | $183.60 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $184.48 | $188.78 | $182.03 | $186.57 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $187.99 | $187.99 | $182.21 | $186.05 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $188.06 | $190.22 | $179.56 | $181.23 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $182.05 | $186.84 | $175.67 | $184.83 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $185.34 | $187.76 | $180.58 | $182.22 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $183.55 | $183.55 | $175.31 | $175.78 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $177.43 | $178.80 | $174.06 | $177.58 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $179.49 | $179.49 | $166.34 | $168.08 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $164.08 | $175.11 | $159.31 | $174.88 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $173.75 | $176.51 | $166.70 | $168.82 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $170.47 | $172.47 | $166.43 | $168.12 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $170.29 | $170.29 | $156.03 | $157.78 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $156.13 | $170.54 | $153.95 | $164.89 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $167.95 | $173.72 | $162.65 | $172.48 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $171.47 | $173.29 | $159.68 | $160.13 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $159.89 | $164.22 | $158.27 | $162.28 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $160.56 | $167.82 | $156.50 | $165.59 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $165.26 | $178.02 | $161.72 | $177.23 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $176.68 | $182.19 | $175.85 | $177.02 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $178.71 | $181.74 | $177.96 | $181.06 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $180.61 | $182.57 | $176.53 | $176.79 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $175.59 | $181.34 | $167.07 | $167.11 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $166.96 | $175.06 | $165.83 | $174.35 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $172.78 | $174.70 | $168.27 | $169.83 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $169.63 | $171.79 | $165.44 | $167.56 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $167.09 | $168.20 | $156.37 | $160.73 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $160.99 | $180.65 | $160.99 | $177.59 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $177.72 | $181.35 | $174.06 | $180.23 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $180.23 | $192.37 | $177.86 | $190.94 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $190.52 | $194.89 | $181.22 | $185.09 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $184.96 | $187.92 | $174.61 | $179.13 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $178.85 | $180.38 | $171.06 | $173.05 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $172.49 | $172.90 | $162.29 | $163.22 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $164.26 | $170.86 | $162.43 | $170.52 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $171.63 | $179.59 | $169.62 | $170.99 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $170.04 | $174.04 | $167.42 | $168.07 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $167.40 | $168.36 | $158.15 | $162.29 | 0 |
| Apr 27, 2026 – May 1, 2026 | $162.29 | $163.66 | $151.92 | $152.03 | 0 |
| May 4, 2026 – May 8, 2026 | $151.17 | $155.88 | $145.15 | $146.72 | 0 |
| May 11, 2026 – May 15, 2026 | $146.18 | $147.70 | $136.51 | $137.69 | 0 |
| May 18, 2026 – May 22, 2026 | $138.11 | $144.58 | $135.00 | $137.13 | 0 |
| May 25, 2026 – May 29, 2026 | $135.54 | $136.06 | $129.55 | $130.04 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $130.24 | $131.57 | $115.55 | $116.93 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $115.85 | $121.11 | $113.29 | $120.89 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $120.72 | $125.21 | $119.11 | $120.33 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $119.84 | $120.40 | $108.75 | $112.54 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $114.28 | $117.79 | $108.76 | $116.53 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $115.99 | $120.02 | $112.24 | $113.86 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $116.24 | $118.04 | $112.42 | $113.80 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $113.02 | $116.24 | $111.36 | $116.13 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $116.91 | $163.15 | $115.69 | $161.52 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $161.71 | $161.98 | $161.42 | $161.75 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $161.82 | $161.93 | $161.70 | $161.79 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $161.84 | $162.22 | $161.62 | $162.11 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $162.17 | $162.80 | $162.08 | $162.72 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $162.72 | $163.60 | $162.59 | $163.38 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $101.12 | -38% |
| P/E | 26.71 | |
| P/B | 5.76 | |
| P/S | 7.77 | |
| EV/EBITDA | 13.94 | |
| PEG | — | |
| P/TBV | 8.78 |
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 | $31.15 | $44.14 | |||
| 2012 | $35.13 | $52.48 | |||
| 2013 | $57.38 | $53.55 | |||
| 2014 | $76.87 | $66.78 | |||
| 2015 | $113.32 | $82.25 | |||
| 2016 | $174.95 | $79.93 | |||
| 2017 | $201.46 | $97.52 | |||
| 2018 | $209.50 | $106.54 | |||
| 2019 | $338.56 | $146.43 | |||
| 2020 | $487.10 | $254.38 | |||
| 2021 | $323.61 | $163.86 | |||
| 2022 | $330.89 | $152.05 | |||
| 2023 | $207.69 | $121.94 | |||
| 2024 | $204.43 | $135.88 | |||
| 2025 | $179.13 | $123.04 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About MarketAxess Holdings Inc.
MarketAxess Holdings Inc. develops and operates a premier electronic trading platform, serving institutional investors and broker-dealers globally. This platform provides essential access to deep liquidity across a broad spectrum of fixed-income assets, including U.S. investment-grade and high-yield corporate bonds, U.S. Treasuries, municipal bonds, emerging market debt, and Eurobonds, among other debt securities. Through its innovative Open Trading protocols, the company facilitates anonymous, "all-to-all" corporate bond transactions between its diverse client base. Beyond its core trading capabilities, MarketAxess offers a comprehensive array of value-added products and services. These include Composite+ pricing and other sophisticated market data tools designed to inform trading strategies, as well as auto-execution and custom workflow solutions. The company also provides robust connectivity to ensure straight-through processing and specialized technology services aimed at optimizing trading environments. Additionally, MarketAxess delivers vital pre- and post-trade support, covering trade matching, publication, regulatory reporting, and extensive market and reference data for a wide range of financial instruments. Founded in 2000, MarketAxess Holdings Inc. maintains its headquarters in New York, New York.
- CEO
- Christopher Robert Concannon
- Employees
- 868
- Beta
- 0.87
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 |
| MKTX | MarketAxess Holdings Inc. | $162.53 | 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 |
| 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 |
| CUBI | Customers Bancorp, Inc. | $82.72 | 2.8B | $75.32 | -9% | 9.87 | 1.05 | 1.56 | 10.97 | 45.28 | 1.05 | 51.59% | 21.97% | 15.84% | 11.34% | 40.24% | 0.95% | 0.81 | 0.51 | 0.01 | 0.01 | 4.67 | 21.81% | 3.94% | 317.81% | 15.08% | 0.03 | 55.62% | 0.49% | 4.80% | 7.18% | 12.41 | 11.56 | 2.73 | -0.51 |
| 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 |
| MC | Moelis & Company | $69.45 | 5.14B | $95.72 | +38% | 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 |
| PFSI | PennyMac Financial Servic… | $75.89 | 3.94B | $263.54 | +247% | 8.66 | 1.01 | 0.99 | 16.87 | 14.61 | -0.82 | 91.42% | 34.65% | 11.48% | 12.31% | 5.45% | 1.81% | 5.35 | 1.57 | 0.04 | 0.04 | 14.39 | 59.25% | 173.81% | -69.01% | -32.55% | -0.09 | -5.60% | 1.44% | 12.50% | 1.55% | 17.65 | -18.90 | 6.11 | -0.01 |
| 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 |
| SLM | SLM Corporation | $27.47 | 5.16B | $46.30 | +69% | 5.46 | 1.66 | 1.31 | 5.66 | 18.75 | 1.70 | 53.11% | 31.92% | 23.95% | 32.31% | 25.10% | 2.49% | 2.39 | 0.88 | 0.28 | 0.27 | 1.63 | 29.10% | 4.10% | -274.72% | 14.16% | 0.03 | 19.39% | 17.22% | 94.00% | 29.25% | 5.68 | 9.79 | 1.81 | -0.10 |
| 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 |
| WULF | TeraWulf Inc. | $18.07 | 8.95B | $12.41 | -31% | -8.82 | 41.53 | 34.63 | -16.04 | -1.28 | 68.63 | 50.93% | -101.10% | -392.64% | -343.69% | -13.46% | -18.01% | 36.99 | -2.12 | 2.00 | 1.88 | -3.99 | 690.48% | 20.28% | 304.76% | -20.29% | -0.07 | -93.49% | 0.00% | 0.00% | 0.57% | -45.58 | -6.56 | 46.08 | 0.59 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($101.12 ÷ $163.38) − 1 = -38.11% (IC, example).