Price · as of 2026-09-04
$75.26
Market cap 14.44B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2006 – Sep 22, 2006 | $30.46 | $30.58 | $29.93 | $30.56 | 0 |
| Sep 25, 2006 – Sep 29, 2006 | $30.60 | $30.85 | $30.10 | $30.72 | 0 |
| Oct 2, 2006 – Oct 6, 2006 | $30.72 | $31.15 | $30.31 | $30.49 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $30.42 | $31.19 | $30.19 | $31.17 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $31.14 | $31.61 | $31.11 | $31.53 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $31.42 | $32.16 | $31.33 | $31.90 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $31.78 | $32.55 | $31.09 | $31.43 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $31.35 | $32.01 | $31.05 | $31.70 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $31.78 | $32.81 | $31.69 | $32.64 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $32.83 | $35.06 | $32.83 | $35.03 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $35.02 | $35.90 | $33.71 | $35.65 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $35.74 | $36.68 | $35.32 | $35.54 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $35.57 | $35.82 | $35.02 | $35.29 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $35.36 | $35.57 | $34.12 | $34.27 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $34.24 | $35.46 | $34.23 | $35.21 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $35.42 | $35.77 | $34.70 | $34.81 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $34.74 | $36.19 | $34.19 | $36.01 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $36.13 | $37.06 | $36.13 | $36.86 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $36.93 | $38.43 | $36.46 | $38.31 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $38.29 | $39.94 | $38.19 | $39.90 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $39.96 | $42.12 | $39.64 | $40.87 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $40.99 | $41.03 | $39.59 | $40.05 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $40.05 | $40.49 | $39.40 | $39.56 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $39.21 | $39.82 | $37.20 | $38.07 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $37.73 | $38.12 | $36.27 | $37.93 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $37.71 | $38.27 | $36.49 | $37.11 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $37.38 | $38.91 | $37.23 | $38.52 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $38.64 | $38.64 | $36.70 | $37.91 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $37.75 | $38.71 | $37.62 | $37.93 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $37.96 | $38.65 | $37.33 | $37.90 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $38.07 | $38.43 | $37.31 | $37.94 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $37.93 | $38.71 | $37.80 | $38.20 | 0 |
| Apr 30, 2007 – May 4, 2007 | $38.27 | $38.32 | $36.54 | $37.27 | 0 |
| May 7, 2007 – May 11, 2007 | $37.23 | $37.48 | $36.57 | $36.87 | 0 |
| May 14, 2007 – May 18, 2007 | $37.26 | $37.39 | $34.05 | $34.10 | 0 |
| May 21, 2007 – May 25, 2007 | $34.16 | $35.11 | $33.19 | $33.80 | 0 |
| May 28, 2007 – Jun 1, 2007 | $34.20 | $36.49 | $34.20 | $36.00 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $35.97 | $36.73 | $34.32 | $34.95 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $34.81 | $34.81 | $33.45 | $34.03 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $34.13 | $34.13 | $31.89 | $32.07 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $32.14 | $32.69 | $30.95 | $32.26 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $32.37 | $33.94 | $32.19 | $33.70 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $33.67 | $33.73 | $32.20 | $33.70 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $33.56 | $34.15 | $32.17 | $32.28 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $32.40 | $32.48 | $29.16 | $29.16 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $29.15 | $30.75 | $28.70 | $30.20 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $30.24 | $32.53 | $29.74 | $30.88 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $31.32 | $32.34 | $28.64 | $30.27 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $30.23 | $32.87 | $30.15 | $32.17 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $32.16 | $32.53 | $30.27 | $32.10 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $32.06 | $33.08 | $31.56 | $31.77 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $31.88 | $33.37 | $31.14 | $33.23 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $33.18 | $34.88 | $32.85 | $33.90 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $33.98 | $35.60 | $33.84 | $35.46 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $35.42 | $36.99 | $35.42 | $36.84 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $36.64 | $37.44 | $36.00 | $36.04 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $36.16 | $36.25 | $32.89 | $32.89 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $32.47 | $33.40 | $31.97 | $32.66 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $32.79 | $33.44 | $31.54 | $32.15 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $32.01 | $33.05 | $31.56 | $32.69 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $32.56 | $33.58 | $31.22 | $31.51 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $31.27 | $31.78 | $29.97 | $31.53 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $31.42 | $31.42 | $29.07 | $30.99 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $31.28 | $32.86 | $30.43 | $32.21 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $32.36 | $33.50 | $29.60 | $29.60 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $29.40 | $30.76 | $28.64 | $30.76 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $30.78 | $31.75 | $29.62 | $29.71 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $29.61 | $30.37 | $27.37 | $27.38 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $27.50 | $28.08 | $25.04 | $26.48 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $26.54 | $26.82 | $25.04 | $25.51 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $24.54 | $28.58 | $24.54 | $27.48 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $27.37 | $29.59 | $27.13 | $29.50 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $29.34 | $29.49 | $27.34 | $27.78 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $27.70 | $28.01 | $26.56 | $27.07 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $27.41 | $27.72 | $26.45 | $27.72 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $27.65 | $28.96 | $27.29 | $28.04 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $28.16 | $28.30 | $26.20 | $27.02 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $27.04 | $28.76 | $26.60 | $27.82 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $27.49 | $30.81 | $27.10 | $30.79 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $30.91 | $31.69 | $30.27 | $30.27 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $30.36 | $34.63 | $30.15 | $33.95 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $34.10 | $34.10 | $31.51 | $31.90 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $31.91 | $34.07 | $31.49 | $33.33 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $33.07 | $34.16 | $32.27 | $34.14 | 0 |
| Apr 28, 2008 – May 2, 2008 | $34.12 | $34.75 | $33.40 | $33.50 | 0 |
| May 5, 2008 – May 9, 2008 | $33.13 | $33.88 | $31.77 | $31.96 | 0 |
| May 12, 2008 – May 16, 2008 | $32.09 | $33.33 | $31.93 | $33.09 | 0 |
| May 19, 2008 – May 23, 2008 | $33.24 | $33.27 | $31.22 | $31.32 | 0 |
| May 26, 2008 – May 30, 2008 | $31.30 | $32.44 | $31.25 | $31.74 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $31.54 | $32.54 | $30.99 | $31.13 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $31.21 | $31.56 | $29.52 | $30.50 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $30.27 | $31.02 | $29.12 | $29.27 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $29.31 | $30.03 | $28.04 | $28.14 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $28.54 | $28.75 | $26.68 | $26.68 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $26.83 | $28.59 | $26.01 | $26.94 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $27.25 | $28.09 | $24.67 | $27.43 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $27.54 | $29.84 | $27.04 | $27.79 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $27.80 | $28.61 | $27.15 | $28.05 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $28.06 | $29.27 | $26.37 | $28.53 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $28.34 | $30.23 | $27.99 | $29.55 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $29.54 | $29.99 | $27.63 | $29.50 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $29.17 | $30.26 | $28.10 | $29.93 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $30.31 | $30.92 | $28.65 | $29.79 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $31.27 | $31.63 | $29.85 | $31.63 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $29.49 | $39.82 | $28.81 | $34.27 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $34.01 | $34.10 | $30.43 | $31.86 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $31.34 | $32.67 | $26.69 | $26.93 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $26.43 | $26.43 | $20.57 | $24.41 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $25.12 | $26.52 | $19.10 | $20.11 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $20.16 | $20.47 | $15.70 | $15.88 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $15.77 | $19.11 | $14.74 | $19.06 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $18.94 | $20.02 | $16.52 | $18.20 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $18.24 | $18.43 | $14.87 | $15.80 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $15.35 | $16.08 | $11.54 | $13.35 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $13.48 | $17.98 | $12.98 | $17.59 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $17.24 | $18.45 | $13.29 | $17.95 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $18.66 | $20.48 | $14.43 | $18.29 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $18.10 | $22.96 | $17.33 | $21.57 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $21.83 | $23.23 | $20.91 | $21.82 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $21.73 | $23.14 | $20.38 | $21.76 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $21.67 | $23.27 | $19.78 | $19.91 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $20.26 | $20.26 | $17.11 | $19.00 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $18.66 | $19.04 | $16.77 | $18.36 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $18.06 | $19.88 | $17.16 | $17.43 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $17.27 | $17.73 | $15.06 | $16.82 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $16.84 | $17.14 | $14.61 | $14.79 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $14.76 | $14.83 | $12.96 | $14.67 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $14.90 | $15.24 | $13.23 | $13.63 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $13.14 | $13.43 | $10.47 | $11.13 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $11.00 | $15.09 | $10.79 | $14.19 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $14.45 | $15.44 | $12.51 | $12.60 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $13.15 | $14.82 | $12.49 | $13.45 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $12.96 | $16.04 | $12.35 | $16.01 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $16.10 | $18.70 | $15.36 | $18.54 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $18.15 | $20.60 | $16.23 | $19.52 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $19.02 | $19.59 | $16.74 | $19.19 | 0 |
| Apr 27, 2009 – May 1, 2009 | $18.22 | $19.94 | $17.15 | $17.60 | 0 |
| May 4, 2009 – May 8, 2009 | $18.02 | $20.22 | $16.63 | $18.93 | 0 |
| May 11, 2009 – May 15, 2009 | $18.09 | $18.75 | $15.22 | $15.59 | 0 |
| May 18, 2009 – May 22, 2009 | $16.28 | $17.71 | $15.73 | $16.90 | 0 |
| May 25, 2009 – May 29, 2009 | $16.80 | $18.34 | $16.61 | $18.28 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $18.63 | $19.83 | $18.23 | $19.10 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $18.89 | $19.38 | $18.05 | $18.79 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $18.59 | $18.66 | $17.04 | $17.79 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $17.60 | $17.97 | $16.67 | $17.82 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $18.02 | $18.31 | $16.91 | $16.91 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $16.83 | $17.54 | $15.36 | $15.84 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $16.01 | $17.70 | $14.99 | $15.10 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $15.08 | $15.61 | $14.42 | $15.60 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $15.57 | $16.64 | $15.29 | $16.46 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $16.57 | $19.12 | $16.14 | $18.04 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $17.84 | $17.87 | $16.52 | $16.92 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $16.71 | $17.52 | $15.96 | $17.08 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $17.20 | $17.55 | $16.71 | $17.53 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $17.19 | $17.50 | $16.00 | $16.70 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $17.04 | $19.46 | $16.81 | $19.34 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $18.94 | $21.71 | $18.88 | $21.37 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $21.02 | $21.35 | $18.71 | $18.89 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $19.05 | $19.71 | $17.85 | $17.89 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $17.96 | $18.62 | $17.90 | $18.51 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $18.60 | $18.76 | $17.71 | $18.14 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $18.27 | $18.98 | $18.06 | $18.77 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $18.88 | $19.31 | $17.00 | $17.47 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $17.51 | $18.05 | $16.59 | $16.99 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $17.10 | $18.20 | $17.09 | $17.80 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $18.16 | $18.21 | $17.10 | $17.31 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $17.63 | $18.03 | $16.58 | $16.69 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $16.75 | $18.12 | $16.62 | $17.69 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $17.72 | $18.00 | $16.82 | $17.97 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $17.97 | $18.15 | $17.53 | $17.76 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $17.85 | $18.90 | $17.63 | $18.82 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $18.91 | $19.13 | $18.29 | $18.51 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $18.63 | $18.83 | $18.18 | $18.62 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $19.13 | $19.41 | $18.41 | $19.23 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $19.27 | $19.96 | $18.33 | $18.36 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $18.55 | $18.64 | $17.57 | $17.68 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $17.82 | $18.21 | $16.92 | $17.87 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $17.92 | $18.01 | $16.84 | $17.45 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $17.62 | $18.43 | $17.57 | $18.36 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $18.43 | $18.73 | $17.92 | $18.56 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $18.61 | $19.56 | $18.55 | $19.48 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $19.43 | $20.22 | $19.36 | $20.11 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $20.10 | $21.26 | $19.74 | $20.51 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $20.36 | $21.24 | $20.34 | $20.66 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $20.81 | $20.81 | $19.85 | $20.05 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $20.13 | $21.04 | $20.04 | $20.50 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $20.51 | $21.31 | $20.25 | $20.55 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $20.39 | $21.63 | $20.09 | $21.62 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $21.60 | $22.77 | $21.05 | $21.97 | 0 |
| May 3, 2010 – May 7, 2010 | $22.24 | $22.73 | $20.17 | $20.84 | 0 |
| May 10, 2010 – May 14, 2010 | $21.95 | $22.39 | $20.38 | $20.54 | 0 |
| May 17, 2010 – May 21, 2010 | $20.55 | $21.08 | $18.69 | $19.85 | 0 |
| May 24, 2010 – May 28, 2010 | $19.81 | $20.20 | $18.66 | $19.92 | 0 |
| May 31, 2010 – Jun 4, 2010 | $19.69 | $19.92 | $18.40 | $18.45 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $18.55 | $20.38 | $18.09 | $20.32 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $20.52 | $20.99 | $20.12 | $20.63 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $20.95 | $21.04 | $19.33 | $19.96 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $20.10 | $20.10 | $18.01 | $18.02 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $18.35 | $18.80 | $17.31 | $18.76 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $18.63 | $19.39 | $18.11 | $18.21 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $18.23 | $19.62 | $17.92 | $19.62 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $19.62 | $20.68 | $19.44 | $20.45 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $20.86 | $21.96 | $20.73 | $21.44 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $21.55 | $21.82 | $20.03 | $20.03 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $20.02 | $20.98 | $19.76 | $19.97 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $20.17 | $20.32 | $19.41 | $20.14 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $20.09 | $21.74 | $19.76 | $21.59 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $21.48 | $21.88 | $21.29 | $21.71 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $21.91 | $22.18 | $21.32 | $21.56 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $21.68 | $22.05 | $20.91 | $21.58 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $21.58 | $21.84 | $20.76 | $21.73 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $21.73 | $22.80 | $21.62 | $22.62 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $22.61 | $23.34 | $22.41 | $23.01 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $23.02 | $23.70 | $22.78 | $23.56 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $23.74 | $23.77 | $22.95 | $23.15 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $23.23 | $24.67 | $23.23 | $24.59 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $24.49 | $24.60 | $23.08 | $23.09 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $23.34 | $23.42 | $22.13 | $22.95 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $22.85 | $23.17 | $22.46 | $22.98 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $22.87 | $23.21 | $22.51 | $23.06 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $22.99 | $23.68 | $22.80 | $23.00 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $23.07 | $23.11 | $22.17 | $22.60 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $22.69 | $23.45 | $22.56 | $22.84 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $22.75 | $23.68 | $22.62 | $23.44 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $23.62 | $24.02 | $22.92 | $23.04 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $22.95 | $23.27 | $22.69 | $22.98 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $22.92 | $23.35 | $22.84 | $22.96 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $23.04 | $24.02 | $22.86 | $23.71 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $23.81 | $24.21 | $23.23 | $23.31 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $23.30 | $24.04 | $23.28 | $23.91 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $24.04 | $24.67 | $23.88 | $24.63 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $24.30 | $24.90 | $24.10 | $24.88 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $25.02 | $25.44 | $24.12 | $24.40 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $24.56 | $24.96 | $24.23 | $24.74 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $24.36 | $24.60 | $23.37 | $23.95 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $24.23 | $24.29 | $23.10 | $23.62 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $23.64 | $24.58 | $23.33 | $24.46 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $24.53 | $24.67 | $23.81 | $23.87 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $23.86 | $24.35 | $23.43 | $24.24 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $23.98 | $25.25 | $23.87 | $25.05 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $25.03 | $26.52 | $24.96 | $26.40 | 0 |
| May 2, 2011 – May 6, 2011 | $26.43 | $26.65 | $25.39 | $25.49 | 0 |
| May 9, 2011 – May 13, 2011 | $25.52 | $25.88 | $25.16 | $25.39 | 0 |
| May 16, 2011 – May 20, 2011 | $25.39 | $26.22 | $25.26 | $25.55 | 0 |
| May 23, 2011 – May 27, 2011 | $25.17 | $26.09 | $25.17 | $26.07 | 0 |
| May 30, 2011 – Jun 3, 2011 | $26.16 | $26.44 | $24.71 | $24.99 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $24.97 | $25.06 | $23.48 | $23.59 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $23.68 | $24.18 | $23.24 | $24.08 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $24.03 | $24.87 | $23.82 | $24.17 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $24.14 | $25.54 | $24.14 | $25.50 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $25.49 | $26.69 | $25.40 | $26.63 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $26.28 | $26.76 | $26.05 | $26.38 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $26.33 | $27.15 | $25.97 | $26.75 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $26.53 | $26.69 | $25.00 | $25.46 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $25.75 | $25.90 | $20.94 | $21.33 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $20.29 | $22.62 | $19.33 | $22.06 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $22.39 | $23.46 | $21.91 | $22.13 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $22.74 | $23.55 | $21.92 | $22.97 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $23.30 | $24.34 | $22.41 | $22.43 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $21.79 | $22.92 | $21.35 | $21.53 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $21.16 | $22.67 | $21.07 | $22.66 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $22.19 | $22.31 | $19.66 | $20.20 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $20.43 | $21.45 | $19.99 | $20.26 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $20.10 | $20.65 | $18.52 | $19.76 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $20.23 | $20.84 | $19.88 | $20.58 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $20.47 | $21.65 | $19.92 | $21.64 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $21.67 | $23.74 | $21.63 | $23.69 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $23.24 | $23.88 | $22.03 | $22.75 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $22.69 | $23.10 | $21.33 | $21.91 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $21.74 | $22.03 | $21.25 | $21.49 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $21.19 | $21.29 | $19.94 | $20.09 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $20.74 | $21.90 | $20.42 | $21.48 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $21.78 | $22.17 | $21.00 | $21.27 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $20.94 | $21.10 | $20.32 | $21.01 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $21.10 | $22.09 | $20.85 | $21.87 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $21.80 | $22.28 | $21.58 | $21.84 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $22.15 | $22.48 | $21.07 | $21.51 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $21.77 | $22.83 | $21.50 | $22.71 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $22.88 | $23.51 | $22.73 | $23.41 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $23.39 | $24.32 | $23.06 | $24.13 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $23.87 | $25.19 | $23.82 | $25.17 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $25.11 | $25.25 | $24.65 | $24.68 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $25.01 | $25.43 | $24.73 | $25.38 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $25.40 | $25.54 | $24.69 | $25.22 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $25.01 | $25.44 | $24.79 | $25.15 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $25.10 | $25.33 | $24.58 | $24.60 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $24.69 | $26.05 | $24.56 | $25.97 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $25.95 | $26.28 | $25.56 | $25.97 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $26.15 | $26.26 | $25.69 | $26.10 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $26.01 | $26.24 | $25.54 | $25.63 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $25.25 | $25.59 | $24.64 | $25.06 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $25.15 | $26.12 | $25.15 | $25.68 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $25.42 | $26.48 | $25.24 | $26.37 | 0 |
| Apr 30, 2012 – May 4, 2012 | $26.40 | $27.91 | $26.06 | $27.60 | 0 |
| May 7, 2012 – May 11, 2012 | $27.56 | $28.16 | $27.40 | $28.07 | 0 |
| May 14, 2012 – May 18, 2012 | $27.98 | $28.10 | $25.41 | $25.46 | 0 |
| May 21, 2012 – May 25, 2012 | $25.59 | $26.43 | $25.39 | $25.97 | 0 |
| May 28, 2012 – Jun 1, 2012 | $26.17 | $26.40 | $24.93 | $24.98 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $25.07 | $26.56 | $24.69 | $26.52 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $26.70 | $27.22 | $25.88 | $27.13 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $27.05 | $27.64 | $26.98 | $27.52 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $27.17 | $28.20 | $26.82 | $28.19 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $28.37 | $28.41 | $27.90 | $28.15 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $28.15 | $28.42 | $27.69 | $28.30 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $28.17 | $28.80 | $27.91 | $28.06 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $27.64 | $28.22 | $27.15 | $28.04 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $28.07 | $29.19 | $27.96 | $28.98 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $29.04 | $29.04 | $27.91 | $28.74 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $28.73 | $29.34 | $28.52 | $29.30 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $29.23 | $29.68 | $28.97 | $29.57 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $29.70 | $29.81 | $29.15 | $29.32 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $29.30 | $29.86 | $29.11 | $29.66 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $29.56 | $30.74 | $29.36 | $30.23 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $30.21 | $30.47 | $29.01 | $29.21 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $29.02 | $29.47 | $28.81 | $29.16 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $29.28 | $29.40 | $28.52 | $29.03 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $28.92 | $29.57 | $28.80 | $29.26 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $29.28 | $30.16 | $29.06 | $29.67 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $29.69 | $29.69 | $28.05 | $28.24 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $28.29 | $29.43 | $28.12 | $29.37 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $29.31 | $29.57 | $28.09 | $28.17 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $28.19 | $28.25 | $27.07 | $27.46 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $27.73 | $28.22 | $27.33 | $28.14 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $28.01 | $28.44 | $27.85 | $28.31 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $28.44 | $28.56 | $27.92 | $28.39 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $28.37 | $28.40 | $27.72 | $27.87 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $27.80 | $28.78 | $27.46 | $28.31 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $28.46 | $28.61 | $27.84 | $28.08 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $28.03 | $29.05 | $27.99 | $28.84 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $28.73 | $29.51 | $28.57 | $29.51 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $29.51 | $29.92 | $29.51 | $29.89 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $29.81 | $30.40 | $29.51 | $30.38 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $30.38 | $30.61 | $29.81 | $30.47 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $30.30 | $31.07 | $30.30 | $31.07 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $31.07 | $31.66 | $31.07 | $31.52 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $31.56 | $31.94 | $30.99 | $31.41 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $31.56 | $31.81 | $30.66 | $31.63 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $31.59 | $32.65 | $31.56 | $32.38 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $32.35 | $32.43 | $31.91 | $32.14 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $31.95 | $32.23 | $31.71 | $31.92 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $32.12 | $32.27 | $31.67 | $32.26 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $32.17 | $32.47 | $31.85 | $32.26 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $32.26 | $33.44 | $32.15 | $33.44 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $33.19 | $33.28 | $32.10 | $33.00 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $33.07 | $33.41 | $32.58 | $33.38 | 0 |
| Apr 29, 2013 – May 3, 2013 | $33.45 | $35.04 | $33.35 | $35.03 | 0 |
| May 6, 2013 – May 10, 2013 | $34.96 | $36.19 | $34.93 | $35.49 | 0 |
| May 13, 2013 – May 17, 2013 | $35.53 | $35.81 | $34.98 | $35.28 | 0 |
| May 20, 2013 – May 24, 2013 | $35.32 | $35.79 | $33.22 | $33.48 | 0 |
| May 27, 2013 – May 31, 2013 | $33.80 | $33.80 | $31.55 | $31.72 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $31.74 | $31.97 | $30.65 | $31.50 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $31.76 | $32.14 | $30.78 | $31.66 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $31.80 | $31.97 | $28.45 | $28.71 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $28.25 | $31.40 | $27.86 | $31.23 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $31.34 | $31.58 | $30.63 | $31.39 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $31.43 | $32.34 | $31.16 | $31.97 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $31.96 | $33.23 | $31.85 | $32.97 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $32.91 | $33.62 | $32.44 | $33.02 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $32.92 | $33.48 | $32.26 | $32.44 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $32.34 | $32.36 | $31.50 | $32.07 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $32.00 | $32.17 | $30.32 | $30.33 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $30.29 | $30.75 | $29.70 | $30.71 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $30.69 | $30.72 | $29.45 | $29.49 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $29.75 | $29.82 | $28.30 | $29.12 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $29.30 | $30.20 | $29.13 | $29.60 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $30.32 | $31.53 | $29.63 | $30.56 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $30.47 | $30.78 | $29.74 | $30.06 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $29.90 | $31.00 | $29.79 | $29.98 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $29.78 | $30.86 | $29.60 | $30.85 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $30.56 | $32.16 | $30.51 | $32.00 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $31.95 | $33.17 | $31.63 | $33.05 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $33.07 | $33.07 | $31.66 | $32.39 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $32.35 | $32.43 | $29.94 | $30.29 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $30.38 | $31.24 | $30.05 | $30.82 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $30.93 | $30.94 | $29.78 | $29.97 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $30.03 | $30.15 | $29.29 | $29.32 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $29.22 | $30.45 | $28.88 | $30.41 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $30.35 | $30.51 | $28.36 | $28.92 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $28.96 | $29.36 | $28.38 | $29.04 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $29.18 | $29.61 | $28.93 | $29.27 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $29.20 | $29.40 | $28.43 | $29.29 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $29.31 | $29.85 | $28.98 | $29.80 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $29.70 | $30.30 | $29.31 | $30.22 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $30.44 | $30.59 | $29.83 | $29.94 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $29.98 | $30.31 | $29.64 | $30.14 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $30.13 | $30.52 | $29.17 | $30.37 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $30.36 | $32.05 | $30.28 | $31.79 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $31.77 | $32.23 | $31.31 | $31.64 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $31.78 | $32.23 | $31.62 | $32.08 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $31.89 | $32.50 | $31.20 | $31.36 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $31.40 | $31.89 | $31.03 | $31.83 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $31.98 | $32.21 | $30.61 | $31.55 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $31.71 | $32.36 | $31.20 | $32.08 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $32.24 | $32.57 | $31.86 | $32.39 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $32.35 | $32.84 | $32.07 | $32.20 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $32.43 | $33.11 | $32.20 | $33.08 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $33.08 | $33.19 | $32.62 | $32.95 | 0 |
| Apr 28, 2014 – May 2, 2014 | $33.09 | $33.53 | $32.71 | $33.28 | 0 |
| May 5, 2014 – May 9, 2014 | $33.10 | $34.29 | $32.89 | $34.02 | 0 |
| May 12, 2014 – May 16, 2014 | $34.13 | $34.45 | $33.35 | $34.03 | 0 |
| May 19, 2014 – May 23, 2014 | $34.00 | $34.00 | $33.47 | $33.86 | 0 |
| May 26, 2014 – May 30, 2014 | $33.93 | $34.25 | $33.71 | $34.04 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $34.07 | $35.44 | $34.02 | $35.07 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $35.01 | $35.26 | $33.84 | $34.58 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $34.47 | $35.66 | $34.34 | $35.60 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $35.55 | $35.76 | $34.86 | $35.33 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $35.39 | $35.89 | $34.83 | $34.98 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $34.95 | $35.63 | $34.95 | $35.42 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $35.43 | $35.78 | $35.23 | $35.77 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $35.76 | $36.02 | $35.30 | $35.31 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $35.34 | $35.69 | $34.50 | $34.50 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $34.55 | $35.76 | $34.21 | $35.31 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $35.38 | $36.42 | $35.38 | $36.29 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $36.45 | $37.27 | $36.24 | $36.48 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $36.56 | $36.86 | $36.24 | $36.73 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $36.77 | $37.27 | $36.64 | $37.22 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $37.12 | $37.24 | $35.08 | $35.36 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $35.37 | $36.18 | $35.21 | $35.36 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $35.33 | $35.33 | $34.25 | $34.87 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $34.60 | $35.04 | $34.38 | $34.88 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $34.90 | $36.28 | $34.60 | $35.62 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $35.60 | $36.86 | $35.56 | $36.24 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $36.27 | $37.96 | $36.27 | $37.75 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $37.74 | $39.06 | $37.64 | $39.01 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $39.13 | $40.48 | $38.08 | $39.55 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $39.52 | $40.10 | $38.87 | $39.04 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $39.07 | $39.44 | $38.72 | $39.12 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $39.13 | $40.47 | $39.13 | $39.82 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $39.73 | $40.72 | $39.50 | $40.58 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $40.60 | $41.23 | $40.46 | $40.49 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $40.75 | $41.84 | $39.53 | $41.43 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $41.44 | $42.10 | $41.44 | $41.74 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $41.78 | $42.57 | $41.30 | $41.98 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $41.87 | $44.14 | $41.67 | $43.62 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $43.64 | $44.96 | $43.64 | $44.85 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $45.01 | $45.20 | $43.78 | $44.47 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $44.40 | $45.86 | $44.29 | $44.41 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $44.57 | $45.12 | $43.16 | $43.63 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $43.64 | $43.87 | $42.64 | $43.25 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $43.19 | $43.65 | $42.45 | $43.13 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $43.23 | $43.62 | $42.04 | $42.82 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $42.77 | $43.59 | $41.36 | $41.48 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $41.81 | $42.69 | $41.48 | $42.62 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $42.76 | $45.63 | $42.67 | $45.61 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $45.61 | $45.78 | $43.43 | $44.01 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $44.22 | $44.96 | $43.81 | $44.63 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $44.85 | $45.32 | $43.07 | $43.29 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $43.17 | $43.52 | $42.32 | $42.61 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $42.70 | $43.44 | $42.45 | $43.06 | 0 |
| Apr 27, 2015 – May 1, 2015 | $43.20 | $43.59 | $40.73 | $41.23 | 0 |
| May 4, 2015 – May 8, 2015 | $41.40 | $42.76 | $40.33 | $42.38 | 0 |
| May 11, 2015 – May 15, 2015 | $42.12 | $43.24 | $41.07 | $42.99 | 0 |
| May 18, 2015 – May 22, 2015 | $42.89 | $43.12 | $42.16 | $42.60 | 0 |
| May 25, 2015 – May 29, 2015 | $42.17 | $42.70 | $41.38 | $41.51 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $41.54 | $42.25 | $40.18 | $40.60 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $40.70 | $40.94 | $40.03 | $40.51 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $40.47 | $41.61 | $40.14 | $40.92 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $40.95 | $41.24 | $39.13 | $39.61 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $39.61 | $40.31 | $38.60 | $39.78 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $39.65 | $41.36 | $39.61 | $41.01 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $41.33 | $41.69 | $40.64 | $41.08 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $40.93 | $41.43 | $40.45 | $40.80 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $40.86 | $42.39 | $40.56 | $42.05 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $42.04 | $42.60 | $41.00 | $41.74 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $41.91 | $42.20 | $41.09 | $42.15 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $42.22 | $42.50 | $41.05 | $41.05 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $38.91 | $40.58 | $36.95 | $40.33 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $40.28 | $40.36 | $38.26 | $38.49 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $39.02 | $39.36 | $38.23 | $39.35 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $39.51 | $41.34 | $39.17 | $40.94 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $41.09 | $41.67 | $40.22 | $40.55 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $40.65 | $41.56 | $39.82 | $41.55 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $41.81 | $43.27 | $41.66 | $43.05 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $43.14 | $43.68 | $42.69 | $43.48 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $43.42 | $44.95 | $43.42 | $44.43 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $44.51 | $45.42 | $44.16 | $45.02 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $44.93 | $45.93 | $43.21 | $43.72 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $43.40 | $44.15 | $42.62 | $43.07 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $43.08 | $45.50 | $42.89 | $45.08 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $45.13 | $45.55 | $44.14 | $45.45 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $45.61 | $45.75 | $43.30 | $43.83 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $43.79 | $44.09 | $42.93 | $43.53 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $43.42 | $45.49 | $43.26 | $44.74 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $45.17 | $45.61 | $44.71 | $45.51 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $45.36 | $46.35 | $45.18 | $45.46 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $45.69 | $46.25 | $44.65 | $45.40 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $45.34 | $46.28 | $44.08 | $45.18 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $45.62 | $47.05 | $45.06 | $46.67 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $46.65 | $48.34 | $46.17 | $48.31 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $47.97 | $49.21 | $47.54 | $47.56 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $47.41 | $48.12 | $45.79 | $46.55 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $46.88 | $48.11 | $46.48 | $47.28 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $47.67 | $48.17 | $46.85 | $47.41 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $47.52 | $49.98 | $47.29 | $49.63 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $49.25 | $49.81 | $48.45 | $49.78 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $49.77 | $51.86 | $49.57 | $50.07 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $49.88 | $50.41 | $48.83 | $49.27 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $49.38 | $50.92 | $49.27 | $50.62 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $50.64 | $50.85 | $49.71 | $50.20 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $50.31 | $50.72 | $49.71 | $50.34 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $50.23 | $50.68 | $48.62 | $49.29 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $49.14 | $50.34 | $49.07 | $49.53 | 0 |
| May 2, 2016 – May 6, 2016 | $49.59 | $52.81 | $49.57 | $52.73 | 0 |
| May 9, 2016 – May 13, 2016 | $52.76 | $53.65 | $51.87 | $52.21 | 0 |
| May 16, 2016 – May 20, 2016 | $52.35 | $53.11 | $50.07 | $51.53 | 0 |
| May 23, 2016 – May 27, 2016 | $51.63 | $52.51 | $51.13 | $52.22 | 0 |
| May 30, 2016 – Jun 3, 2016 | $52.25 | $53.32 | $51.34 | $52.91 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $52.98 | $54.11 | $52.19 | $53.84 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $53.88 | $54.27 | $53.11 | $53.43 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $53.77 | $54.11 | $52.21 | $53.10 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $52.98 | $57.11 | $52.80 | $56.64 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $56.65 | $57.73 | $56.24 | $56.79 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $57.03 | $57.05 | $54.68 | $55.12 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $55.29 | $56.11 | $54.84 | $55.85 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $55.89 | $57.54 | $54.89 | $57.45 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $57.50 | $57.71 | $55.82 | $56.02 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $55.96 | $56.37 | $54.34 | $54.52 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $54.77 | $54.96 | $53.60 | $54.03 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $54.10 | $55.05 | $53.74 | $54.18 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $54.45 | $55.82 | $54.06 | $55.19 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $55.27 | $56.11 | $52.66 | $52.67 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $52.63 | $53.70 | $51.56 | $52.06 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $52.08 | $54.31 | $51.64 | $53.98 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $53.77 | $54.43 | $52.60 | $52.74 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $52.58 | $52.58 | $49.15 | $50.31 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $50.36 | $51.09 | $50.02 | $50.67 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $50.84 | $51.15 | $49.77 | $50.20 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $50.86 | $50.96 | $47.99 | $48.35 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $48.64 | $49.14 | $46.42 | $47.18 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $47.98 | $48.04 | $45.57 | $46.72 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $46.75 | $47.90 | $44.77 | $45.24 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $45.30 | $46.28 | $45.18 | $45.71 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $45.67 | $46.17 | $44.78 | $45.12 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $45.06 | $46.81 | $44.67 | $46.41 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $46.67 | $47.80 | $45.44 | $46.44 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $46.77 | $47.18 | $45.26 | $46.24 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $46.24 | $47.35 | $45.62 | $47.27 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $47.28 | $48.34 | $46.69 | $48.20 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $48.22 | $48.22 | $46.31 | $47.22 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $47.36 | $48.11 | $47.13 | $47.83 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $47.88 | $49.02 | $47.42 | $47.61 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $47.55 | $48.05 | $47.04 | $47.89 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $47.95 | $48.91 | $47.44 | $48.88 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $49.02 | $49.18 | $47.17 | $47.82 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $48.11 | $49.35 | $47.86 | $49.17 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $49.08 | $49.76 | $46.10 | $46.78 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $46.53 | $46.62 | $42.75 | $43.22 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $43.23 | $46.43 | $43.17 | $46.21 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $46.20 | $46.74 | $45.32 | $46.35 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $46.41 | $46.81 | $45.28 | $45.85 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $45.88 | $46.36 | $45.39 | $45.63 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $45.56 | $46.72 | $45.44 | $46.49 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $46.64 | $47.70 | $46.43 | $46.60 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $47.01 | $47.01 | $43.44 | $43.63 | 0 |
| May 1, 2017 – May 5, 2017 | $43.89 | $44.69 | $42.48 | $43.28 | 0 |
| May 8, 2017 – May 12, 2017 | $43.37 | $43.90 | $41.81 | $41.94 | 0 |
| May 15, 2017 – May 19, 2017 | $41.90 | $42.81 | $40.62 | $42.26 | 0 |
| May 22, 2017 – May 26, 2017 | $42.26 | $43.91 | $42.09 | $43.21 | 0 |
| May 29, 2017 – Jun 2, 2017 | $43.19 | $43.36 | $41.87 | $42.45 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $42.29 | $43.77 | $41.66 | $43.47 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $43.68 | $45.48 | $42.52 | $42.83 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $42.79 | $42.80 | $41.27 | $42.56 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $42.58 | $44.49 | $42.53 | $43.66 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $43.81 | $44.57 | $42.86 | $43.48 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $43.55 | $44.42 | $42.37 | $44.29 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $44.36 | $45.21 | $44.18 | $44.77 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $44.82 | $46.97 | $44.24 | $46.11 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $46.18 | $47.17 | $45.45 | $46.51 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $46.52 | $46.93 | $45.12 | $45.38 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $45.67 | $46.56 | $45.18 | $45.45 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $45.55 | $47.15 | $45.25 | $46.20 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $46.29 | $46.40 | $44.03 | $45.45 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $45.48 | $46.03 | $44.88 | $45.10 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $45.19 | $46.07 | $44.46 | $45.68 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $45.59 | $45.66 | $43.58 | $43.65 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $43.75 | $44.58 | $43.19 | $43.60 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $43.60 | $44.85 | $43.24 | $43.78 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $43.93 | $45.62 | $43.88 | $45.44 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $45.38 | $45.85 | $44.46 | $44.73 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $44.87 | $45.07 | $43.21 | $43.93 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $43.95 | $46.03 | $43.00 | $45.04 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $45.13 | $47.04 | $44.93 | $46.70 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $46.89 | $48.04 | $46.51 | $47.74 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $47.79 | $48.31 | $47.43 | $48.03 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $48.21 | $48.48 | $47.54 | $48.21 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $48.21 | $48.69 | $47.38 | $47.87 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $47.84 | $49.66 | $47.68 | $49.58 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $49.67 | $50.04 | $47.80 | $48.23 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $48.40 | $49.33 | $48.24 | $49.00 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $49.11 | $49.43 | $47.20 | $47.30 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $47.33 | $47.85 | $45.00 | $45.38 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $45.51 | $46.02 | $44.89 | $45.17 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $45.14 | $45.87 | $44.65 | $44.74 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $45.25 | $45.30 | $42.26 | $42.58 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $42.39 | $43.16 | $38.98 | $40.16 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $40.46 | $41.72 | $38.87 | $41.51 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $41.33 | $42.22 | $40.56 | $42.21 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $42.38 | $42.80 | $40.95 | $42.15 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $41.88 | $42.59 | $41.54 | $42.27 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $42.17 | $42.63 | $41.33 | $41.68 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $41.78 | $41.78 | $39.87 | $39.95 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $40.20 | $42.58 | $39.77 | $42.19 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $42.19 | $42.98 | $41.01 | $41.99 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $41.95 | $42.45 | $41.28 | $41.76 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $41.79 | $42.31 | $40.10 | $40.14 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $40.16 | $42.13 | $39.64 | $42.04 | 0 |
| Apr 30, 2018 – May 4, 2018 | $42.14 | $42.58 | $41.23 | $42.03 | 0 |
| May 7, 2018 – May 11, 2018 | $42.23 | $42.34 | $41.30 | $41.88 | 0 |
| May 14, 2018 – May 18, 2018 | $41.78 | $42.06 | $40.06 | $40.23 | 0 |
| May 21, 2018 – May 25, 2018 | $40.52 | $41.95 | $40.00 | $41.74 | 0 |
| May 28, 2018 – Jun 1, 2018 | $41.48 | $42.33 | $41.28 | $41.71 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $41.90 | $43.05 | $41.81 | $42.95 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $42.99 | $43.81 | $42.74 | $43.12 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $43.01 | $45.34 | $42.56 | $45.27 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $45.35 | $45.45 | $44.54 | $44.83 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $44.79 | $45.25 | $44.04 | $45.04 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $45.07 | $45.08 | $44.11 | $44.21 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $44.13 | $44.67 | $43.53 | $44.37 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $44.48 | $46.51 | $43.87 | $44.68 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $44.78 | $46.93 | $44.33 | $46.83 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $46.85 | $46.90 | $45.42 | $45.68 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $45.67 | $47.53 | $45.22 | $47.51 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $47.64 | $48.08 | $47.11 | $47.68 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $47.72 | $48.28 | $47.16 | $48.11 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $48.06 | $48.72 | $47.20 | $47.46 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $47.76 | $48.22 | $46.93 | $47.10 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $47.18 | $48.04 | $46.77 | $47.63 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $47.59 | $47.69 | $46.14 | $47.12 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $47.15 | $47.32 | $45.44 | $46.00 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $46.09 | $47.21 | $44.75 | $44.98 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $44.85 | $46.47 | $44.85 | $46.23 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $46.26 | $47.17 | $45.15 | $46.70 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $47.13 | $47.91 | $45.40 | $45.76 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $45.96 | $47.84 | $45.87 | $47.54 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $47.61 | $48.15 | $45.66 | $46.68 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $46.77 | $47.33 | $45.61 | $46.12 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $46.23 | $46.87 | $45.73 | $46.78 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $46.92 | $48.43 | $45.89 | $47.81 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $47.92 | $47.92 | $45.01 | $45.19 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $45.26 | $45.48 | $41.79 | $42.22 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $42.12 | $43.93 | $40.78 | $42.96 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $43.06 | $43.81 | $41.52 | $41.96 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $42.05 | $43.97 | $41.94 | $43.93 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $43.82 | $45.43 | $43.55 | $45.33 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $45.46 | $46.22 | $44.78 | $46.11 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $46.05 | $48.33 | $45.10 | $47.36 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $47.53 | $48.44 | $47.01 | $48.29 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $48.35 | $48.78 | $47.80 | $48.73 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $48.64 | $49.31 | $47.92 | $48.84 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $49.01 | $49.10 | $47.16 | $47.58 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $47.58 | $48.45 | $47.12 | $47.28 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $47.37 | $48.67 | $47.25 | $48.01 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $48.06 | $49.57 | $47.43 | $49.01 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $49.05 | $50.65 | $48.74 | $50.03 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $50.05 | $51.08 | $49.32 | $51.05 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $51.07 | $51.15 | $49.98 | $51.05 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $51.08 | $51.16 | $48.60 | $49.21 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $48.97 | $50.31 | $47.46 | $50.09 | 0 |
| Apr 29, 2019 – May 3, 2019 | $50.02 | $50.43 | $48.24 | $49.52 | 0 |
| May 6, 2019 – May 10, 2019 | $49.70 | $49.70 | $47.84 | $49.03 | 0 |
| May 13, 2019 – May 17, 2019 | $48.63 | $50.73 | $48.63 | $50.09 | 0 |
| May 20, 2019 – May 24, 2019 | $50.09 | $50.77 | $49.21 | $49.94 | 0 |
| May 27, 2019 – May 31, 2019 | $50.01 | $50.19 | $48.53 | $49.34 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $49.45 | $51.23 | $48.75 | $50.47 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $50.54 | $51.59 | $49.42 | $51.52 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $51.66 | $52.56 | $49.07 | $52.00 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $52.03 | $52.34 | $49.51 | $49.92 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $50.28 | $51.48 | $49.04 | $51.22 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $51.19 | $52.24 | $51.00 | $51.27 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $51.33 | $51.54 | $48.61 | $48.63 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $48.70 | $49.77 | $48.21 | $49.52 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $49.71 | $50.45 | $48.79 | $49.19 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $49.09 | $49.36 | $47.05 | $49.04 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $48.85 | $49.62 | $48.65 | $49.20 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $49.36 | $49.69 | $47.53 | $47.81 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $48.18 | $48.86 | $47.35 | $48.69 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $48.43 | $50.67 | $48.40 | $50.51 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $50.49 | $52.52 | $50.17 | $51.37 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $51.55 | $51.89 | $50.76 | $51.12 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $50.77 | $52.28 | $50.62 | $52.14 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $52.25 | $52.74 | $51.23 | $52.09 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $51.83 | $52.43 | $50.68 | $51.69 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $51.52 | $52.11 | $51.18 | $51.94 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $51.78 | $52.83 | $51.44 | $51.70 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $51.79 | $52.93 | $49.43 | $50.64 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $50.57 | $51.10 | $49.21 | $49.25 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $49.33 | $50.18 | $48.98 | $49.79 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $49.79 | $49.95 | $47.97 | $48.85 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $49.12 | $50.02 | $48.43 | $49.54 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $49.58 | $49.63 | $48.21 | $49.02 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $49.83 | $49.83 | $45.96 | $46.39 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $46.39 | $47.89 | $45.96 | $47.72 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $47.74 | $47.80 | $46.94 | $47.57 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $47.46 | $48.34 | $46.75 | $47.53 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $47.55 | $48.00 | $46.63 | $47.16 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $47.11 | $48.53 | $47.01 | $48.14 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $48.27 | $48.98 | $48.01 | $48.58 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $48.23 | $48.73 | $47.01 | $47.25 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $47.52 | $48.78 | $47.08 | $48.07 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $48.38 | $49.02 | $47.14 | $48.76 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $48.84 | $49.29 | $48.04 | $48.96 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $48.68 | $49.25 | $42.63 | $44.16 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $44.34 | $47.93 | $44.21 | $46.47 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $43.96 | $44.70 | $39.14 | $42.48 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $39.06 | $39.91 | $26.50 | $27.14 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $27.16 | $33.69 | $25.25 | $31.13 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $31.08 | $32.63 | $24.45 | $24.81 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $27.74 | $35.04 | $26.50 | $33.92 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $33.88 | $34.17 | $28.45 | $29.72 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $28.71 | $29.37 | $26.79 | $27.24 | 0 |
| Apr 27, 2020 – May 1, 2020 | $27.07 | $35.28 | $26.90 | $31.46 | 0 |
| May 4, 2020 – May 8, 2020 | $30.35 | $33.14 | $29.12 | $32.26 | 0 |
| May 11, 2020 – May 15, 2020 | $31.88 | $32.28 | $25.80 | $28.77 | 0 |
| May 18, 2020 – May 22, 2020 | $30.07 | $33.31 | $30.07 | $32.25 | 0 |
| May 25, 2020 – May 29, 2020 | $33.81 | $36.62 | $33.36 | $33.44 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $33.58 | $42.65 | $33.41 | $39.70 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $39.52 | $42.41 | $34.56 | $37.43 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $35.69 | $39.68 | $34.50 | $34.89 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $34.72 | $36.63 | $33.21 | $34.77 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $35.53 | $37.37 | $34.39 | $35.74 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $36.70 | $37.39 | $32.19 | $33.56 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $33.91 | $34.21 | $32.54 | $32.59 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $32.56 | $32.74 | $31.14 | $31.23 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $30.60 | $33.19 | $30.07 | $32.07 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $31.70 | $32.81 | $30.82 | $32.55 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $32.47 | $35.03 | $32.44 | $33.98 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $33.61 | $34.09 | $31.70 | $32.06 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $32.07 | $32.96 | $31.36 | $32.05 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $32.18 | $33.57 | $30.81 | $32.91 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $32.75 | $32.98 | $30.02 | $30.59 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $30.79 | $33.20 | $30.77 | $31.75 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $31.24 | $31.24 | $28.52 | $29.65 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $30.58 | $32.00 | $29.32 | $31.86 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $32.19 | $32.44 | $31.04 | $31.37 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $31.32 | $31.71 | $29.48 | $29.75 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $29.95 | $30.84 | $29.14 | $30.34 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $30.01 | $30.35 | $27.39 | $28.20 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $28.44 | $29.89 | $26.38 | $26.98 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $30.11 | $38.14 | $29.82 | $36.24 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $37.90 | $39.49 | $35.91 | $37.45 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $37.86 | $40.13 | $36.99 | $37.16 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $36.88 | $39.13 | $35.90 | $38.89 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $38.37 | $39.04 | $36.95 | $37.31 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $37.83 | $38.49 | $36.59 | $36.87 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $36.45 | $37.04 | $35.66 | $36.45 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $36.60 | $37.50 | $35.97 | $36.59 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $36.73 | $37.22 | $35.23 | $36.51 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $35.93 | $38.15 | $34.90 | $37.78 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $37.93 | $39.06 | $36.76 | $37.67 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $37.70 | $39.31 | $37.20 | $37.87 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $38.42 | $40.08 | $36.58 | $39.42 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $39.34 | $42.32 | $38.91 | $42.23 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $42.24 | $43.21 | $41.69 | $42.38 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $42.59 | $45.48 | $42.30 | $43.97 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $44.60 | $46.55 | $43.17 | $46.30 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $46.75 | $48.28 | $46.06 | $47.96 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $48.06 | $48.28 | $45.33 | $45.46 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $45.40 | $47.03 | $44.19 | $47.00 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $46.31 | $46.75 | $45.41 | $46.72 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $46.99 | $47.56 | $45.79 | $47.32 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $47.37 | $48.39 | $46.57 | $48.21 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $48.25 | $51.06 | $47.62 | $50.37 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $50.60 | $52.04 | $50.33 | $51.62 | 0 |
| May 3, 2021 – May 7, 2021 | $52.00 | $53.81 | $50.52 | $53.00 | 0 |
| May 10, 2021 – May 14, 2021 | $53.61 | $54.44 | $50.45 | $51.71 | 0 |
| May 17, 2021 – May 21, 2021 | $51.85 | $52.17 | $49.99 | $51.38 | 0 |
| May 24, 2021 – May 28, 2021 | $51.95 | $52.66 | $50.97 | $52.38 | 0 |
| May 31, 2021 – Jun 4, 2021 | $52.51 | $54.80 | $52.38 | $53.35 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $53.43 | $55.47 | $53.37 | $55.30 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $55.11 | $55.69 | $51.60 | $51.80 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $52.24 | $53.71 | $52.12 | $53.22 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $53.25 | $53.49 | $51.55 | $52.77 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $52.34 | $53.25 | $50.99 | $53.17 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $52.88 | $54.62 | $51.50 | $52.92 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $52.13 | $54.36 | $50.29 | $53.21 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $53.25 | $54.29 | $52.47 | $53.50 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $53.98 | $55.88 | $51.52 | $54.31 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $53.71 | $54.78 | $53.24 | $54.16 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $53.94 | $54.44 | $51.69 | $53.06 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $53.51 | $55.84 | $52.96 | $55.65 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $55.85 | $56.83 | $55.09 | $56.72 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $56.86 | $56.86 | $54.15 | $54.18 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $54.48 | $57.43 | $54.46 | $56.37 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $55.53 | $56.91 | $54.71 | $56.36 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $56.57 | $57.49 | $55.16 | $57.17 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $57.12 | $58.23 | $55.54 | $57.30 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $57.50 | $58.86 | $56.76 | $58.31 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $57.85 | $58.81 | $57.03 | $57.78 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $57.79 | $59.09 | $57.41 | $58.10 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $58.10 | $64.43 | $57.42 | $62.68 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $62.60 | $62.86 | $60.29 | $61.60 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $61.70 | $62.22 | $60.13 | $60.90 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $61.44 | $61.64 | $57.72 | $58.81 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $58.94 | $59.69 | $56.64 | $59.23 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $59.97 | $61.79 | $59.83 | $60.46 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $60.29 | $60.75 | $58.38 | $59.56 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $57.56 | $61.52 | $57.30 | $60.65 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $60.59 | $63.17 | $60.28 | $62.72 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $63.44 | $65.58 | $62.67 | $63.05 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $62.86 | $65.20 | $61.88 | $63.10 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $62.84 | $63.16 | $58.08 | $58.26 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $57.52 | $60.39 | $56.29 | $59.26 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $58.71 | $60.25 | $57.74 | $58.48 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $58.55 | $60.24 | $55.11 | $55.63 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $55.67 | $56.31 | $53.77 | $55.36 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $54.95 | $56.68 | $52.54 | $55.98 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $54.81 | $56.57 | $53.36 | $56.42 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $56.01 | $58.25 | $54.41 | $55.64 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $56.39 | $57.08 | $54.59 | $56.73 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $56.98 | $58.21 | $55.97 | $58.18 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $58.12 | $61.50 | $57.50 | $60.37 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $60.13 | $60.32 | $57.36 | $59.28 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $59.35 | $59.92 | $58.23 | $59.31 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $59.25 | $61.69 | $58.99 | $59.19 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $58.96 | $60.63 | $57.62 | $57.84 | 0 |
| May 2, 2022 – May 6, 2022 | $58.05 | $61.39 | $55.11 | $57.63 | 0 |
| May 9, 2022 – May 13, 2022 | $57.07 | $57.50 | $53.63 | $57.05 | 0 |
| May 16, 2022 – May 20, 2022 | $57.12 | $58.53 | $51.86 | $53.16 | 0 |
| May 23, 2022 – May 27, 2022 | $53.71 | $58.28 | $52.21 | $58.07 | 0 |
| May 30, 2022 – Jun 3, 2022 | $57.48 | $58.03 | $55.52 | $56.03 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $56.21 | $56.25 | $51.16 | $51.24 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $49.98 | $50.43 | $47.39 | $48.96 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $49.51 | $52.32 | $48.52 | $52.24 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $51.89 | $53.80 | $49.92 | $51.32 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $50.54 | $51.85 | $48.90 | $50.67 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $50.84 | $51.77 | $49.55 | $51.15 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $51.36 | $54.06 | $51.14 | $53.38 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $53.57 | $55.12 | $52.68 | $54.75 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $54.20 | $54.81 | $52.50 | $53.40 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $53.84 | $56.52 | $53.59 | $56.34 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $56.25 | $57.17 | $54.94 | $55.07 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $54.78 | $55.07 | $53.13 | $53.40 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $53.25 | $53.42 | $50.83 | $51.39 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $51.65 | $53.21 | $51.14 | $52.92 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $53.35 | $53.71 | $49.66 | $50.65 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $50.24 | $50.71 | $45.59 | $46.99 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $46.70 | $47.03 | $44.63 | $46.24 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $47.09 | $48.19 | $46.16 | $46.64 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $46.91 | $47.80 | $45.66 | $45.85 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $46.74 | $48.06 | $46.00 | $47.80 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $48.36 | $51.55 | $47.62 | $51.42 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $51.33 | $55.11 | $50.29 | $54.59 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $55.16 | $57.23 | $53.27 | $56.52 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $56.23 | $56.96 | $54.55 | $56.32 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $55.41 | $57.12 | $55.20 | $56.91 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $56.35 | $57.78 | $55.15 | $56.51 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $56.30 | $57.22 | $55.36 | $56.44 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $56.51 | $57.99 | $53.60 | $54.40 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $54.28 | $54.90 | $52.81 | $54.32 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $54.37 | $54.61 | $53.36 | $54.20 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $54.73 | $55.60 | $53.86 | $55.15 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $55.03 | $57.76 | $52.80 | $57.22 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $57.21 | $57.66 | $54.47 | $55.81 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $55.81 | $58.36 | $55.60 | $58.23 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $57.96 | $59.45 | $56.63 | $57.94 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $57.57 | $57.59 | $54.72 | $56.95 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $56.95 | $58.11 | $55.29 | $55.79 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $55.46 | $55.76 | $54.26 | $54.76 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $55.36 | $55.81 | $53.42 | $54.88 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $55.10 | $55.62 | $50.58 | $50.80 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $50.71 | $53.14 | $49.22 | $49.68 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $49.91 | $51.70 | $49.36 | $51.16 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $51.57 | $53.73 | $50.81 | $53.65 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $53.63 | $54.45 | $52.28 | $52.88 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $52.80 | $53.71 | $51.78 | $52.32 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $52.31 | $53.48 | $52.24 | $53.25 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $53.25 | $54.41 | $51.92 | $53.87 | 0 |
| May 1, 2023 – May 5, 2023 | $53.62 | $54.21 | $51.86 | $53.26 | 0 |
| May 8, 2023 – May 12, 2023 | $53.28 | $53.31 | $50.81 | $51.33 | 0 |
| May 15, 2023 – May 19, 2023 | $51.46 | $52.24 | $49.96 | $50.54 | 0 |
| May 22, 2023 – May 26, 2023 | $50.80 | $51.64 | $47.98 | $49.05 | 0 |
| May 29, 2023 – Jun 2, 2023 | $48.97 | $51.27 | $48.80 | $51.09 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $51.01 | $53.69 | $50.70 | $53.15 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $53.21 | $54.61 | $52.74 | $54.19 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $54.27 | $54.27 | $51.17 | $51.41 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $51.60 | $55.21 | $51.29 | $54.75 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $54.64 | $55.81 | $53.59 | $54.34 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $54.40 | $56.56 | $53.88 | $56.19 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $55.93 | $58.89 | $55.73 | $58.32 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $58.21 | $58.82 | $57.10 | $57.51 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $57.50 | $59.23 | $57.29 | $58.72 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $59.02 | $59.20 | $57.20 | $57.50 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $57.51 | $57.53 | $53.60 | $54.34 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $54.14 | $55.28 | $53.17 | $54.23 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $54.43 | $55.77 | $54.39 | $55.30 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $55.92 | $57.31 | $54.98 | $56.79 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $56.89 | $57.64 | $56.22 | $57.05 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $56.92 | $56.92 | $54.37 | $54.41 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $54.22 | $54.61 | $52.68 | $53.22 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $53.11 | $53.33 | $50.40 | $51.92 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $51.53 | $53.94 | $51.50 | $52.77 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $53.22 | $54.55 | $52.72 | $52.96 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $52.54 | $53.30 | $51.38 | $51.65 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $52.12 | $57.25 | $51.48 | $56.18 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $55.93 | $55.93 | $52.99 | $54.13 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $53.86 | $56.85 | $53.30 | $55.34 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $55.29 | $55.32 | $54.53 | $54.91 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $54.92 | $57.57 | $54.53 | $57.27 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $56.94 | $58.37 | $56.06 | $57.27 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $57.27 | $61.96 | $57.02 | $60.55 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $60.91 | $61.02 | $59.27 | $60.28 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $60.23 | $61.22 | $60.23 | $60.63 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $60.50 | $61.32 | $58.43 | $58.82 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $59.04 | $59.04 | $57.68 | $57.98 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $57.61 | $57.89 | $55.76 | $56.77 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $57.06 | $58.17 | $56.19 | $57.55 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $57.37 | $57.70 | $55.95 | $56.65 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $55.95 | $56.73 | $54.30 | $55.49 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $55.58 | $55.91 | $53.18 | $55.03 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $54.94 | $55.58 | $54.63 | $54.96 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $54.81 | $56.38 | $54.30 | $55.88 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $55.96 | $57.04 | $55.22 | $55.99 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $55.76 | $56.19 | $53.54 | $54.05 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $54.21 | $55.71 | $53.74 | $54.29 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $54.55 | $55.62 | $53.87 | $55.40 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $55.53 | $55.53 | $53.36 | $53.79 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $54.06 | $55.16 | $52.77 | $53.51 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $53.79 | $53.82 | $51.70 | $53.40 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $53.57 | $55.08 | $53.24 | $53.32 | 0 |
| Apr 29, 2024 – May 3, 2024 | $53.46 | $55.87 | $53.14 | $53.98 | 0 |
| May 6, 2024 – May 10, 2024 | $54.29 | $54.92 | $53.33 | $54.50 | 0 |
| May 13, 2024 – May 17, 2024 | $54.80 | $56.09 | $54.28 | $55.71 | 0 |
| May 20, 2024 – May 24, 2024 | $55.71 | $55.71 | $54.04 | $54.24 | 0 |
| May 27, 2024 – May 31, 2024 | $54.59 | $56.25 | $53.23 | $56.17 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $56.24 | $56.85 | $55.59 | $56.03 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $55.69 | $57.39 | $54.89 | $57.15 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $56.75 | $57.56 | $56.25 | $57.49 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $57.50 | $58.09 | $56.10 | $57.54 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $57.30 | $57.93 | $56.75 | $57.31 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $57.29 | $59.76 | $56.75 | $59.26 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $59.26 | $61.89 | $59.04 | $61.15 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $61.17 | $61.97 | $59.16 | $60.47 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $60.48 | $65.96 | $60.27 | $65.03 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $64.09 | $65.60 | $62.91 | $65.14 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $64.83 | $65.56 | $64.10 | $64.55 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $64.49 | $66.36 | $64.49 | $66.07 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $66.49 | $67.44 | $65.26 | $67.25 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $66.80 | $68.33 | $66.62 | $67.19 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $67.13 | $70.26 | $67.10 | $69.72 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $69.62 | $70.23 | $66.65 | $66.83 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $67.53 | $68.11 | $66.12 | $66.70 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $66.52 | $67.78 | $65.40 | $66.14 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $65.95 | $66.50 | $64.85 | $65.63 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $65.38 | $67.80 | $65.16 | $67.75 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $67.53 | $67.80 | $66.23 | $66.29 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $66.63 | $69.40 | $66.60 | $66.67 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $67.23 | $69.63 | $66.69 | $69.31 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $69.33 | $69.70 | $68.47 | $68.76 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $68.42 | $69.86 | $67.99 | $69.31 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $69.46 | $71.45 | $68.77 | $70.57 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $70.57 | $70.57 | $68.89 | $69.20 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $69.27 | $70.85 | $68.43 | $70.36 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $70.27 | $72.03 | $68.08 | $69.54 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $69.28 | $70.57 | $68.82 | $69.69 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $69.40 | $70.37 | $67.81 | $68.82 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $68.42 | $68.77 | $64.59 | $64.86 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $64.90 | $68.08 | $64.49 | $67.11 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $67.00 | $68.03 | $66.33 | $67.63 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $67.98 | $69.73 | $66.81 | $67.70 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $67.51 | $70.56 | $66.53 | $69.75 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $69.75 | $71.00 | $68.13 | $68.17 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $67.76 | $69.90 | $67.76 | $69.10 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $69.21 | $72.45 | $68.88 | $72.28 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $71.91 | $73.67 | $69.62 | $69.70 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $69.49 | $70.90 | $66.70 | $67.62 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $67.64 | $68.98 | $67.33 | $68.03 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $68.62 | $69.88 | $68.20 | $69.33 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $69.68 | $71.35 | $65.35 | $65.43 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $64.59 | $66.79 | $60.36 | $66.03 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $65.97 | $68.73 | $65.97 | $68.18 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $67.47 | $69.71 | $66.46 | $67.95 | 0 |
| Apr 28, 2025 – May 2, 2025 | $67.46 | $70.69 | $66.56 | $69.48 | 0 |
| May 5, 2025 – May 9, 2025 | $69.48 | $69.54 | $67.82 | $68.86 | 0 |
| May 12, 2025 – May 16, 2025 | $69.38 | $70.56 | $68.08 | $70.23 | 0 |
| May 19, 2025 – May 23, 2025 | $69.60 | $70.66 | $67.11 | $67.56 | 0 |
| May 26, 2025 – May 30, 2025 | $68.19 | $69.04 | $67.70 | $68.64 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $68.12 | $68.74 | $67.24 | $68.51 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $68.36 | $69.67 | $67.01 | $67.49 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $67.66 | $68.84 | $67.06 | $68.35 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $68.53 | $69.83 | $67.20 | $67.77 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $67.77 | $69.69 | $66.69 | $68.01 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $68.04 | $68.67 | $65.93 | $66.62 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $66.44 | $67.81 | $65.84 | $67.13 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $67.18 | $69.37 | $66.87 | $68.39 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $68.26 | $71.10 | $67.12 | $67.71 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $67.94 | $71.43 | $67.85 | $69.10 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $69.09 | $69.68 | $67.89 | $68.23 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $68.34 | $69.93 | $67.54 | $69.51 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $69.33 | $69.82 | $68.69 | $69.65 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $69.46 | $71.52 | $69.02 | $70.79 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $70.56 | $70.69 | $68.93 | $69.21 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $69.31 | $69.34 | $67.38 | $68.18 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $68.34 | $69.76 | $67.60 | $69.39 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $69.44 | $71.26 | $69.00 | $69.54 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $70.16 | $70.16 | $68.15 | $68.27 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $68.27 | $70.80 | $67.73 | $70.09 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $70.16 | $70.94 | $69.39 | $70.47 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $70.90 | $71.49 | $66.61 | $66.89 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $66.33 | $67.84 | $65.27 | $67.69 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $67.69 | $69.31 | $67.19 | $67.52 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $67.70 | $69.02 | $66.81 | $68.76 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $68.78 | $69.74 | $68.23 | $69.04 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $68.62 | $69.20 | $66.57 | $66.65 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $66.60 | $66.90 | $65.10 | $65.74 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $66.39 | $67.51 | $65.60 | $67.26 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $66.88 | $68.37 | $66.82 | $68.24 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $68.41 | $68.66 | $66.51 | $66.68 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $66.31 | $69.62 | $66.08 | $68.41 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $68.43 | $70.30 | $67.48 | $70.13 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $70.05 | $70.78 | $68.73 | $69.80 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $69.97 | $71.70 | $68.83 | $71.50 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $71.57 | $74.92 | $70.37 | $73.81 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $73.74 | $75.93 | $73.28 | $74.75 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $75.28 | $75.89 | $73.31 | $75.40 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $75.50 | $77.59 | $75.24 | $77.51 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $77.26 | $78.39 | $76.21 | $77.18 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $76.63 | $77.40 | $74.72 | $75.87 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $76.63 | $77.27 | $73.75 | $74.17 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $75.49 | $75.63 | $73.22 | $73.61 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $73.90 | $76.61 | $73.78 | $76.26 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $76.23 | $78.25 | $75.70 | $77.67 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $77.66 | $80.39 | $76.94 | $80.18 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $80.18 | $80.91 | $77.74 | $79.45 | 0 |
| Apr 27, 2026 – May 1, 2026 | $79.72 | $79.97 | $76.54 | $77.92 | 0 |
| May 4, 2026 – May 8, 2026 | $77.39 | $78.79 | $76.75 | $76.87 | 0 |
| May 11, 2026 – May 15, 2026 | $77.12 | $77.42 | $75.16 | $75.35 | 0 |
| May 18, 2026 – May 22, 2026 | $75.61 | $78.32 | $75.61 | $78.10 | 0 |
| May 25, 2026 – May 29, 2026 | $78.11 | $78.80 | $76.40 | $76.63 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $76.32 | $77.37 | $74.93 | $76.99 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $76.95 | $81.04 | $76.48 | $80.28 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $79.96 | $80.18 | $76.69 | $76.88 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $76.75 | $81.93 | $76.75 | $81.81 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $81.81 | $81.87 | $79.07 | $80.96 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $80.66 | $81.77 | $78.84 | $79.62 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $79.90 | $83.66 | $79.75 | $82.68 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $82.51 | $83.09 | $81.01 | $82.15 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $81.99 | $83.01 | $79.68 | $80.29 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $80.34 | $80.81 | $76.04 | $77.12 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $77.00 | $77.28 | $75.35 | $76.71 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $76.49 | $77.18 | $75.78 | $76.06 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $76.49 | $77.15 | $75.01 | $75.52 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $75.50 | $76.54 | $74.64 | $75.26 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $30.06 | -60% |
| P/E | 26.29 | |
| P/B | 2.06 | |
| P/S | 9.15 | |
| EV/EBITDA | 17.68 | |
| PEG | 78.14 | |
| P/TBV | 2.19 |
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 | $24.62 | $11.91 | |||
| 2012 | $32.40 | $40.15 | |||
| 2013 | $31.38 | $27.81 | |||
| 2014 | $42.66 | $34.05 | |||
| 2015 | $49.82 | $33.54 | |||
| 2016 | $43.25 | $25.73 | |||
| 2017 | $42.28 | $20.93 | |||
| 2018 | $47.30 | $77.17 | |||
| 2019 | $46.48 | $52.90 | |||
| 2020 | $47.48 | $32.63 | |||
| 2021 | $55.65 | $34.91 | |||
| 2022 | $50.80 | $36.39 | |||
| 2023 | $55.99 | $36.85 | |||
| 2024 | $69.69 | $36.41 | |||
| 2025 | $75.13 | $38.72 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About Regency Centers Corporation
Regency Centers is recognized as a leading national entity specializing in the ownership, management, and development of retail complexes. These properties are strategically located in prosperous and densely populated market regions. The company's portfolio showcases a collection of thriving sites, expertly curated with high-performing supermarkets, popular eateries, essential service businesses, and premier retailers, all deeply integrated with their local neighborhoods, communities, and clientele. Operating as a comprehensive real estate firm, Regency Centers is a qualified Real Estate Investment Trust (REIT), characterized by its self-administered and self-managed structure, and is a respected constituent of the S&P 500 Index.
- CEO
- Lisa Palmer
- Employees
- 507
- Beta
- 0.82
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 |
| REG | Regency Centers Corporati… | $77.12 | 14.44B | $38.72 | -50% | 26.29 | 2.06 | 9.15 | 17.68 | 78.14 | 2.19 | 44.66% | 37.03% | 33.94% | 7.94% | 4.72% | 4.26% | 0.86 | 2.72 | 1.05 | 1.05 | 5.13 | 33.65% | 3.39% | -11.92% | 2.77% | 2.20 | 3.23% | 3.69% | 97.10% | 3.75% | 34.82 | 50.87 | 12.89 | 1.52 |
| AMH | American Homes 4 Rent | $34.58 | 12.42B | $28.42 | -18% | 23.71 | 1.48 | 5.58 | 12.82 | 256.05 | 1.51 | 3.37% | 24.21% | 24.27% | 6.19% | 3.76% | 3.30% | 0.73 | 2.44 | 62.90 | 34.83 | 4.17 | 9.26% | 7.95% | 8.17% | 7.17% | 198.56 | 6.21% | 4.42% | 104.80% | 5.86% | 34.14 | 20.67 | 8.27 | 1.37 |
| ELS | Equity LifeStyle Properti… | $65.00 | 12.61B | $33.74 | -48% | 33.20 | 7.60 | 8.72 | 27.46 | — | 7.85 | 37.63% | 33.82% | 25.24% | 22.99% | 10.32% | 7.06% | 1.92 | 3.87 | 1.68 | 1.68 | 5.49 | -1.53% | 6.84% | -6.02% | 2.50% | 8.01 | 6.66% | 3.03% | 100.70% | 3.03% | 32.22 | 49.95 | 10.90 | 2.56 |
| GLPI | Gaming and Leisure Proper… | $43.81 | 12.41B | $41.41 | -5% | 15.38 | 2.83 | 8.20 | 13.68 | 630.45 | 2.83 | 62.11% | 75.33% | 51.74% | 19.12% | 10.21% | 6.48% | 1.68 | 3.21 | 9.56 | 9.56 | 5.01 | 2.44% | 4.13% | -20.14% | 6.31% | 48.13 | 7.03% | 6.67% | 102.50% | 6.76% | 17.18 | 25.02 | 12.94 | 1.23 |
| KIM | Kimco Realty Corporation | $24.87 | 16.77B | $20.49 | -18% | 26.26 | 1.47 | 7.14 | 14.60 | 51.59 | 1.47 | 54.66% | 35.17% | 27.29% | 5.53% | 4.01% | 2.91% | 0.83 | 1.85 | 1.08 | 1.08 | 5.19 | 50.91% | 5.06% | 13.40% | 5.06% | 1.25 | 4.13% | 4.68% | 122.90% | 5.49% | 31.49 | 30.68 | 11.07 | 1.21 |
| LAMR | Lamar Advertising Company | $158.18 | 16.05B | $112.63 | -29% | 22.69 | 13.17 | 5.88 | 17.65 | 35.49 | -6.02 | 38.24% | 30.81% | 25.91% | 57.04% | 10.62% | 8.69% | 6.11 | 4.35 | 0.95 | 0.84 | 5.56 | 63.92% | 2.68% | -1.65% | 5.53% | 1.79 | 11.60% | 4.93% | 111.80% | 6.11% | 27.85 | 26.41 | 8.58 | 1.78 |
| NLY | Annaly Capital Management… | $22.67 | 17.09B | $102.97 | +354% | 6.38 | 0.81 | 1.95 | 17.89 | 7.95 | 0.81 | 99.92% | 102.58% | 30.28% | 14.30% | 6.08% | 1.72% | 6.95 | 1.42 | 0.03 | 0.03 | 15.98 | 80.25% | 5.35% | -109.08% | -1.70% | 0.01 | -0.20% | 14.39% | 91.70% | 14.39% | 17.89 | -553.21 | 18.36 | -0.58 |
| OHI | Omega Healthcare Investor… | $48.69 | 14.56B | $36.96 | -24% | 22.70 | 2.67 | 11.55 | 15.44 | 90.23 | 3.05 | 44.50% | 62.55% | 49.25% | 12.54% | 8.01% | 6.11% | 0.82 | 3.40 | 3.46 | 3.41 | 3.61 | 25.16% | 13.95% | 23.45% | 6.35% | 1.48 | 9.62% | 5.64% | 128.00% | 6.30% | 24.11 | 20.56 | 15.08 | 1.84 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($30.06 ÷ $75.26) − 1 = -60.06% (IC, example).