Price · as of 2026-09-04
$55.36
Market cap 31.78B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 25, 2006 – Sep 29, 2006 | $9.96 | $10.24 | $9.88 | $10.16 | 0 |
| Oct 2, 2006 – Oct 6, 2006 | $10.10 | $10.60 | $10.02 | $10.36 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $10.40 | $10.40 | $9.91 | $10.02 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $9.96 | $10.48 | $9.96 | $10.43 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $10.45 | $10.69 | $10.43 | $10.69 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $10.58 | $10.82 | $10.57 | $10.76 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $11.19 | $11.76 | $11.05 | $11.58 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $11.60 | $12.52 | $11.53 | $12.34 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $12.14 | $12.40 | $12.10 | $12.27 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $12.21 | $12.70 | $11.96 | $12.32 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $12.34 | $12.61 | $12.14 | $12.36 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $12.31 | $12.60 | $12.21 | $12.47 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $12.53 | $13.02 | $12.45 | $12.77 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $12.87 | $13.21 | $12.80 | $13.09 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $13.23 | $14.24 | $13.23 | $14.15 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $13.97 | $14.60 | $13.89 | $14.25 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $14.28 | $14.57 | $13.95 | $14.18 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $14.01 | $14.15 | $13.47 | $13.67 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $13.72 | $14.45 | $13.72 | $14.41 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $15.22 | $15.62 | $14.82 | $15.22 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $15.36 | $15.97 | $15.18 | $15.67 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $15.65 | $15.92 | $15.48 | $15.57 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $15.36 | $15.36 | $13.08 | $13.89 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $13.67 | $14.64 | $13.46 | $14.26 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $14.26 | $14.33 | $13.43 | $13.89 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $14.25 | $15.58 | $14.01 | $14.90 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $14.92 | $14.93 | $14.23 | $14.39 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $14.69 | $15.02 | $14.25 | $14.73 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $14.85 | $15.16 | $14.51 | $15.10 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $15.20 | $15.91 | $15.15 | $15.46 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $15.53 | $15.92 | $15.03 | $15.19 | 0 |
| Apr 30, 2007 – May 4, 2007 | $15.20 | $15.46 | $13.12 | $13.25 | 0 |
| May 7, 2007 – May 11, 2007 | $13.37 | $13.71 | $12.86 | $13.70 | 0 |
| May 14, 2007 – May 18, 2007 | $13.58 | $13.96 | $12.96 | $13.14 | 0 |
| May 21, 2007 – May 25, 2007 | $13.26 | $13.51 | $13.02 | $13.14 | 0 |
| May 28, 2007 – Jun 1, 2007 | $13.14 | $13.39 | $12.65 | $13.17 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $13.15 | $13.23 | $12.01 | $12.35 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $12.40 | $12.55 | $12.11 | $12.50 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $12.52 | $12.58 | $12.01 | $12.25 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $12.08 | $12.38 | $12.07 | $12.13 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $12.28 | $13.01 | $12.27 | $12.84 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $12.85 | $13.15 | $12.49 | $13.03 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $12.96 | $12.96 | $12.22 | $12.24 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $12.46 | $12.61 | $11.52 | $11.63 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $11.63 | $13.75 | $11.54 | $13.17 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $13.27 | $14.08 | $12.69 | $13.03 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $13.01 | $13.36 | $11.81 | $12.10 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $12.20 | $12.71 | $11.88 | $12.51 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $12.44 | $13.47 | $12.16 | $13.42 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $13.42 | $13.48 | $12.95 | $13.17 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $13.26 | $13.86 | $12.86 | $13.06 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $12.78 | $13.23 | $12.33 | $12.74 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $12.83 | $13.34 | $12.51 | $13.33 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $13.18 | $14.54 | $13.05 | $14.42 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $14.36 | $15.21 | $14.21 | $15.10 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $15.08 | $15.76 | $14.50 | $14.72 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $14.43 | $15.57 | $14.29 | $15.35 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $15.24 | $15.81 | $14.90 | $15.72 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $14.87 | $15.29 | $13.88 | $13.88 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $13.80 | $14.52 | $13.62 | $14.18 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $13.65 | $13.80 | $12.46 | $13.05 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $13.14 | $13.34 | $12.24 | $13.03 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $12.80 | $13.09 | $11.87 | $12.51 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $12.81 | $12.84 | $11.93 | $12.38 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $12.25 | $12.59 | $11.99 | $12.31 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $12.39 | $12.95 | $12.22 | $12.65 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $12.65 | $13.07 | $10.94 | $11.07 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $11.08 | $11.18 | $9.81 | $10.65 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $10.72 | $10.87 | $10.29 | $10.64 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $10.51 | $11.47 | $10.32 | $10.54 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $10.31 | $11.06 | $9.93 | $10.67 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $9.27 | $10.26 | $8.94 | $10.00 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $10.01 | $10.43 | $9.70 | $9.99 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $10.08 | $10.15 | $9.38 | $9.61 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $9.71 | $10.03 | $9.18 | $9.18 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $9.18 | $9.79 | $9.06 | $9.34 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $9.53 | $9.63 | $8.66 | $8.91 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $8.39 | $8.98 | $7.97 | $8.95 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $8.94 | $9.42 | $8.61 | $8.74 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $8.59 | $9.50 | $8.55 | $9.17 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $9.33 | $9.33 | $8.46 | $8.60 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $8.43 | $8.69 | $8.12 | $8.28 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $8.42 | $8.51 | $7.68 | $8.33 | 0 |
| Apr 28, 2008 – May 2, 2008 | $8.43 | $9.60 | $8.25 | $9.57 | 0 |
| May 5, 2008 – May 9, 2008 | $9.44 | $9.58 | $8.50 | $8.70 | 0 |
| May 12, 2008 – May 16, 2008 | $8.86 | $9.08 | $8.59 | $8.86 | 0 |
| May 19, 2008 – May 23, 2008 | $8.89 | $9.01 | $7.90 | $8.27 | 0 |
| May 26, 2008 – May 30, 2008 | $8.28 | $8.91 | $8.19 | $8.46 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $8.16 | $10.44 | $8.06 | $9.25 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $9.05 | $10.23 | $8.94 | $10.08 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $9.65 | $10.42 | $9.53 | $9.79 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $9.58 | $9.84 | $8.64 | $8.74 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $8.68 | $9.41 | $8.44 | $8.60 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $8.18 | $9.65 | $8.10 | $8.45 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $8.64 | $10.71 | $8.37 | $10.53 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $10.40 | $11.84 | $9.90 | $11.01 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $9.32 | $9.46 | $7.45 | $7.80 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $7.42 | $8.67 | $7.16 | $8.52 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $8.93 | $9.14 | $7.75 | $8.31 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $8.39 | $8.44 | $7.45 | $7.85 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $7.71 | $7.85 | $7.26 | $7.31 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $8.04 | $8.30 | $7.23 | $7.37 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $7.52 | $8.07 | $7.07 | $8.01 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $7.59 | $8.83 | $7.56 | $8.35 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $8.35 | $8.84 | $7.90 | $8.13 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $7.79 | $7.93 | $5.87 | $5.97 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $5.87 | $6.10 | $5.04 | $5.46 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $5.84 | $6.41 | $5.28 | $6.25 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $6.32 | $6.78 | $5.97 | $6.32 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $6.21 | $7.65 | $6.19 | $7.15 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $7.61 | $8.40 | $7.18 | $8.26 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $8.45 | $8.48 | $7.09 | $7.53 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $7.50 | $7.67 | $6.65 | $7.47 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $8.01 | $8.49 | $7.72 | $8.43 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $7.88 | $9.09 | $7.13 | $9.09 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $9.50 | $10.02 | $8.51 | $9.21 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $9.07 | $10.56 | $8.72 | $9.60 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $9.73 | $10.09 | $9.25 | $9.54 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $9.72 | $9.83 | $9.29 | $9.81 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $9.63 | $9.73 | $9.00 | $9.03 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $9.32 | $9.81 | $8.87 | $9.59 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $9.08 | $9.11 | $8.26 | $8.53 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $8.64 | $8.84 | $7.56 | $7.71 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $8.11 | $9.31 | $7.84 | $9.14 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $9.14 | $9.20 | $8.11 | $8.27 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $8.19 | $8.51 | $7.88 | $8.17 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $8.23 | $8.43 | $7.63 | $7.66 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $7.64 | $8.03 | $7.04 | $7.19 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $7.20 | $7.64 | $7.06 | $7.47 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $7.57 | $7.95 | $7.00 | $7.55 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $7.80 | $7.85 | $7.10 | $7.34 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $7.33 | $8.33 | $7.13 | $8.18 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $8.19 | $8.43 | $7.32 | $8.34 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $8.27 | $9.45 | $8.11 | $9.22 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $8.79 | $9.43 | $8.43 | $9.37 | 0 |
| Apr 27, 2009 – May 1, 2009 | $8.97 | $9.28 | $8.21 | $9.16 | 0 |
| May 4, 2009 – May 8, 2009 | $9.24 | $9.74 | $8.80 | $9.61 | 0 |
| May 11, 2009 – May 15, 2009 | $9.02 | $9.55 | $8.83 | $8.92 | 0 |
| May 18, 2009 – May 22, 2009 | $9.08 | $9.73 | $8.97 | $9.11 | 0 |
| May 25, 2009 – May 29, 2009 | $9.02 | $9.63 | $9.01 | $9.35 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $9.52 | $10.25 | $9.44 | $9.90 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $9.78 | $9.80 | $9.15 | $9.44 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $9.17 | $9.21 | $8.74 | $8.89 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $8.70 | $9.08 | $8.43 | $8.88 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $8.98 | $9.25 | $8.81 | $8.87 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $8.78 | $9.27 | $8.67 | $9.15 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $9.15 | $9.54 | $8.94 | $9.14 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $9.28 | $9.78 | $9.19 | $9.57 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $8.89 | $9.29 | $8.64 | $9.09 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $9.18 | $9.48 | $9.12 | $9.22 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $9.12 | $9.23 | $8.63 | $8.74 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $8.56 | $9.16 | $8.44 | $9.07 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $9.17 | $9.18 | $8.43 | $8.74 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $8.69 | $9.13 | $8.48 | $9.06 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $9.39 | $10.09 | $9.14 | $9.64 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $9.56 | $10.03 | $9.52 | $9.59 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $9.30 | $10.11 | $9.27 | $9.41 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $9.34 | $9.55 | $8.97 | $9.45 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $9.37 | $9.89 | $9.37 | $9.48 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $9.50 | $9.64 | $9.31 | $9.52 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $9.54 | $9.70 | $9.20 | $9.25 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $9.20 | $9.26 | $8.55 | $8.76 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $8.39 | $8.76 | $8.34 | $8.67 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $8.63 | $8.96 | $8.51 | $8.78 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $8.91 | $9.01 | $8.27 | $8.43 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $8.48 | $8.70 | $8.11 | $8.30 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $8.34 | $8.66 | $8.01 | $8.46 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $8.46 | $8.53 | $7.97 | $8.14 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $8.21 | $8.73 | $8.03 | $8.68 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $8.71 | $9.28 | $8.71 | $9.01 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $9.00 | $9.03 | $8.52 | $8.61 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $9.03 | $9.16 | $8.74 | $8.83 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $8.86 | $8.88 | $8.54 | $8.56 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $8.63 | $8.78 | $8.43 | $8.50 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $8.56 | $8.71 | $8.30 | $8.34 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $8.80 | $8.87 | $8.39 | $8.52 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $8.49 | $8.90 | $8.40 | $8.63 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $8.41 | $8.73 | $8.39 | $8.67 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $8.75 | $8.85 | $8.59 | $8.82 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $8.67 | $8.99 | $8.67 | $8.71 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $8.79 | $8.89 | $8.52 | $8.75 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $8.61 | $8.69 | $8.46 | $8.49 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $8.33 | $8.82 | $8.27 | $8.73 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $8.78 | $9.76 | $8.70 | $9.75 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $9.76 | $9.79 | $9.40 | $9.56 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $9.64 | $9.89 | $9.33 | $9.39 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $8.90 | $9.54 | $8.89 | $9.38 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $9.38 | $9.38 | $8.80 | $9.04 | 0 |
| May 3, 2010 – May 7, 2010 | $9.01 | $9.17 | $7.60 | $7.90 | 0 |
| May 10, 2010 – May 14, 2010 | $8.14 | $8.43 | $7.80 | $7.94 | 0 |
| May 17, 2010 – May 21, 2010 | $7.59 | $7.83 | $7.26 | $7.43 | 0 |
| May 24, 2010 – May 28, 2010 | $7.44 | $7.72 | $6.92 | $7.56 | 0 |
| May 31, 2010 – Jun 4, 2010 | $8.08 | $8.25 | $7.76 | $7.98 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $8.08 | $8.68 | $8.03 | $8.65 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $8.77 | $9.17 | $8.57 | $8.89 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $8.93 | $8.94 | $8.55 | $8.67 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $8.69 | $9.14 | $8.61 | $9.07 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $9.15 | $9.49 | $9.13 | $9.44 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $9.46 | $9.73 | $9.42 | $9.68 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $9.67 | $9.90 | $9.46 | $9.70 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $9.75 | $9.78 | $9.47 | $9.62 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $9.90 | $10.05 | $9.68 | $10.00 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $9.87 | $9.97 | $9.11 | $9.21 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $9.16 | $9.52 | $9.15 | $9.35 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $9.30 | $9.37 | $8.91 | $9.20 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $9.15 | $9.55 | $9.03 | $9.45 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $9.13 | $9.45 | $9.06 | $9.36 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $9.50 | $9.82 | $9.46 | $9.71 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $9.82 | $10.40 | $9.76 | $10.32 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $10.43 | $10.92 | $10.42 | $10.55 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $10.62 | $11.29 | $10.60 | $11.14 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $11.22 | $11.28 | $11.02 | $11.11 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $11.16 | $11.55 | $10.89 | $11.35 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $11.50 | $11.57 | $11.16 | $11.31 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $10.87 | $11.17 | $10.76 | $10.92 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $10.82 | $10.83 | $10.18 | $10.57 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $10.40 | $10.61 | $9.98 | $10.58 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $10.63 | $10.77 | $10.31 | $10.56 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $10.35 | $10.95 | $10.33 | $10.83 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $10.77 | $10.80 | $10.41 | $10.50 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $10.58 | $10.61 | $10.27 | $10.31 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $10.26 | $10.49 | $10.25 | $10.40 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $10.40 | $10.78 | $10.39 | $10.66 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $10.72 | $11.05 | $10.68 | $11.02 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $10.89 | $11.10 | $10.77 | $11.06 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $10.99 | $11.03 | $9.91 | $10.09 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $10.34 | $10.62 | $10.29 | $10.48 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $10.63 | $10.92 | $10.54 | $10.62 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $10.63 | $10.65 | $10.23 | $10.48 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $10.48 | $10.66 | $10.41 | $10.47 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $10.20 | $10.27 | $9.78 | $10.08 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $9.97 | $10.09 | $9.77 | $10.04 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $10.12 | $10.15 | $9.70 | $9.79 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $9.77 | $9.84 | $9.08 | $9.38 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $9.44 | $9.57 | $9.25 | $9.41 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $9.48 | $9.82 | $9.47 | $9.71 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $9.75 | $10.06 | $9.68 | $9.94 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $9.96 | $10.38 | $9.85 | $10.15 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $9.96 | $10.27 | $9.91 | $10.20 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $10.21 | $10.64 | $10.18 | $10.56 | 0 |
| May 2, 2011 – May 6, 2011 | $10.64 | $10.77 | $10.33 | $10.57 | 0 |
| May 9, 2011 – May 13, 2011 | $10.38 | $10.47 | $10.20 | $10.33 | 0 |
| May 16, 2011 – May 20, 2011 | $10.33 | $10.64 | $10.26 | $10.41 | 0 |
| May 23, 2011 – May 27, 2011 | $9.73 | $10.32 | $9.71 | $10.08 | 0 |
| May 30, 2011 – Jun 3, 2011 | $10.34 | $10.62 | $10.15 | $10.59 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $10.55 | $10.61 | $10.27 | $10.35 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $10.34 | $10.50 | $10.03 | $10.25 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $10.29 | $10.58 | $10.20 | $10.39 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $10.37 | $10.44 | $10.12 | $10.31 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $10.19 | $10.24 | $9.81 | $9.88 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $9.67 | $9.77 | $9.27 | $9.30 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $9.20 | $9.80 | $8.86 | $9.61 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $9.52 | $9.71 | $9.01 | $9.42 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $9.31 | $9.32 | $8.88 | $9.18 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $8.85 | $9.35 | $8.50 | $9.13 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $9.35 | $9.48 | $8.93 | $9.01 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $9.23 | $9.23 | $8.64 | $8.84 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $8.92 | $9.24 | $8.66 | $8.68 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $8.38 | $8.94 | $8.31 | $8.79 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $8.57 | $8.96 | $8.42 | $8.76 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $8.58 | $8.84 | $8.27 | $8.67 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $9.01 | $9.16 | $8.84 | $8.92 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $8.88 | $9.08 | $8.63 | $8.93 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $9.02 | $9.67 | $8.77 | $9.55 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $9.42 | $9.49 | $9.16 | $9.46 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $9.53 | $10.36 | $9.48 | $10.18 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $9.99 | $10.23 | $9.50 | $9.88 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $10.14 | $10.46 | $10.00 | $10.43 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $10.34 | $10.42 | $10.06 | $10.10 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $9.93 | $10.14 | $9.87 | $9.92 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $10.18 | $10.74 | $9.99 | $10.35 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $10.40 | $10.86 | $10.40 | $10.68 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $10.60 | $10.68 | $10.08 | $10.32 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $10.29 | $10.37 | $9.78 | $10.02 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $10.00 | $10.01 | $9.62 | $9.66 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $9.83 | $10.01 | $9.59 | $9.64 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $10.08 | $10.37 | $9.91 | $9.99 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $10.13 | $10.86 | $10.10 | $10.75 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $10.79 | $11.63 | $10.67 | $11.62 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $11.40 | $12.14 | $11.36 | $12.11 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $11.84 | $12.10 | $11.66 | $11.73 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $11.80 | $12.18 | $11.64 | $12.15 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $11.70 | $11.85 | $11.45 | $11.61 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $11.47 | $11.92 | $11.37 | $11.70 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $11.70 | $11.96 | $11.45 | $11.84 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $11.79 | $11.95 | $11.67 | $11.70 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $11.80 | $12.03 | $11.69 | $12.02 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $12.31 | $12.61 | $12.22 | $12.57 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $12.50 | $12.86 | $12.27 | $12.52 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $12.46 | $12.54 | $11.91 | $11.92 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $11.87 | $12.08 | $11.70 | $11.89 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $11.68 | $11.79 | $11.43 | $11.72 | 0 |
| Apr 30, 2012 – May 4, 2012 | $11.64 | $12.24 | $11.53 | $12.04 | 0 |
| May 7, 2012 – May 11, 2012 | $12.11 | $12.40 | $11.74 | $11.77 | 0 |
| May 14, 2012 – May 18, 2012 | $11.70 | $11.74 | $10.66 | $10.69 | 0 |
| May 21, 2012 – May 25, 2012 | $10.46 | $10.92 | $10.30 | $10.61 | 0 |
| May 28, 2012 – Jun 1, 2012 | $11.04 | $11.04 | $10.28 | $10.42 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $10.49 | $10.82 | $9.97 | $10.77 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $10.77 | $10.78 | $10.25 | $10.41 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $10.41 | $10.86 | $10.37 | $10.64 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $10.70 | $10.72 | $10.26 | $10.53 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $10.50 | $10.65 | $10.17 | $10.20 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $10.41 | $10.41 | $10.03 | $10.25 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $10.31 | $10.40 | $10.02 | $10.04 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $9.76 | $10.28 | $9.58 | $10.23 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $10.15 | $10.45 | $9.97 | $10.37 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $10.41 | $10.46 | $10.13 | $10.20 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $10.25 | $10.62 | $10.23 | $10.54 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $10.54 | $10.96 | $10.54 | $10.86 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $10.95 | $11.05 | $10.62 | $10.75 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $10.94 | $11.23 | $10.65 | $10.97 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $11.10 | $11.37 | $10.93 | $11.34 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $11.28 | $11.47 | $11.03 | $11.32 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $11.31 | $11.36 | $11.01 | $11.18 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $11.31 | $11.82 | $11.20 | $11.66 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $11.71 | $11.73 | $11.49 | $11.59 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $11.61 | $11.74 | $11.48 | $11.56 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $11.53 | $11.63 | $11.03 | $11.06 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $11.25 | $11.36 | $11.16 | $11.26 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $11.61 | $12.39 | $11.53 | $12.35 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $12.21 | $12.41 | $12.01 | $12.03 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $12.26 | $12.79 | $12.15 | $12.69 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $12.71 | $13.00 | $12.62 | $12.73 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $12.91 | $13.20 | $12.73 | $12.83 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $12.78 | $13.14 | $12.64 | $13.03 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $12.99 | $13.38 | $12.77 | $13.08 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $13.07 | $13.12 | $12.56 | $12.59 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $12.61 | $13.25 | $12.55 | $13.22 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $13.56 | $14.42 | $13.47 | $14.31 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $14.32 | $14.42 | $14.04 | $14.14 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $14.18 | $14.57 | $13.93 | $14.56 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $14.53 | $15.07 | $14.39 | $14.75 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $14.63 | $15.40 | $14.41 | $15.09 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $15.05 | $15.27 | $14.87 | $15.13 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $15.18 | $15.24 | $14.58 | $14.69 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $14.82 | $14.85 | $14.01 | $14.45 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $14.61 | $14.95 | $14.55 | $14.66 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $14.72 | $14.93 | $14.50 | $14.66 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $14.64 | $16.01 | $14.59 | $15.70 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $15.64 | $15.74 | $15.23 | $15.45 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $15.49 | $15.77 | $14.90 | $15.31 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $15.26 | $16.40 | $15.13 | $16.35 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $16.16 | $16.45 | $15.96 | $16.21 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $16.24 | $16.44 | $15.63 | $15.91 | 0 |
| Apr 29, 2013 – May 3, 2013 | $15.97 | $16.69 | $15.70 | $16.63 | 0 |
| May 6, 2013 – May 10, 2013 | $16.65 | $16.82 | $15.85 | $16.18 | 0 |
| May 13, 2013 – May 17, 2013 | $16.15 | $16.75 | $16.05 | $16.56 | 0 |
| May 20, 2013 – May 24, 2013 | $17.81 | $17.88 | $17.13 | $17.82 | 0 |
| May 27, 2013 – May 31, 2013 | $17.91 | $18.36 | $17.81 | $18.07 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $18.29 | $18.60 | $18.10 | $18.52 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $18.55 | $18.81 | $18.13 | $18.51 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $18.62 | $19.00 | $18.26 | $18.38 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $18.07 | $19.07 | $17.87 | $19.05 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $19.27 | $20.03 | $18.73 | $19.06 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $18.94 | $19.59 | $18.89 | $19.42 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $19.25 | $20.17 | $19.00 | $19.89 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $19.91 | $20.24 | $19.09 | $19.83 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $19.04 | $20.05 | $18.95 | $19.98 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $19.93 | $19.99 | $19.34 | $19.82 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $19.08 | $19.44 | $18.17 | $18.17 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $18.67 | $19.07 | $18.11 | $18.37 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $18.37 | $18.44 | $17.43 | $17.55 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $17.95 | $18.14 | $15.19 | $16.83 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $16.81 | $17.52 | $16.78 | $17.24 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $17.78 | $18.42 | $17.64 | $18.21 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $18.17 | $18.91 | $18.12 | $18.65 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $18.38 | $18.66 | $18.11 | $18.34 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $18.02 | $18.42 | $17.67 | $18.20 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $17.97 | $19.14 | $17.76 | $18.93 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $18.93 | $19.15 | $18.33 | $18.58 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $18.47 | $18.93 | $18.27 | $18.61 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $16.10 | $17.41 | $15.78 | $17.05 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $17.28 | $17.57 | $16.14 | $16.39 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $16.28 | $16.58 | $16.05 | $16.53 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $16.80 | $17.93 | $16.71 | $17.75 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $17.71 | $17.87 | $16.93 | $17.72 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $17.74 | $18.02 | $17.06 | $17.10 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $17.47 | $17.56 | $16.69 | $17.32 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $17.45 | $17.55 | $17.01 | $17.14 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $17.25 | $17.74 | $17.18 | $17.72 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $17.63 | $18.80 | $17.55 | $18.67 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $18.83 | $18.89 | $18.04 | $18.42 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $18.64 | $18.85 | $17.99 | $18.12 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $18.18 | $18.26 | $17.38 | $17.46 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $18.64 | $19.77 | $17.78 | $19.61 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $19.59 | $21.01 | $19.38 | $20.87 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $20.24 | $21.01 | $20.15 | $20.84 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $20.78 | $21.21 | $20.71 | $20.99 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $20.77 | $21.42 | $20.59 | $20.93 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $20.88 | $21.07 | $20.28 | $20.50 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $20.72 | $21.07 | $20.18 | $20.74 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $20.85 | $21.62 | $20.75 | $21.30 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $21.51 | $22.36 | $21.39 | $21.97 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $22.01 | $22.06 | $20.61 | $21.00 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $20.70 | $22.92 | $20.42 | $21.11 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $21.29 | $21.98 | $20.97 | $21.26 | 0 |
| Apr 28, 2014 – May 2, 2014 | $20.54 | $20.54 | $19.52 | $19.79 | 0 |
| May 5, 2014 – May 9, 2014 | $19.45 | $19.83 | $19.04 | $19.44 | 0 |
| May 12, 2014 – May 16, 2014 | $19.57 | $19.83 | $18.35 | $18.84 | 0 |
| May 19, 2014 – May 23, 2014 | $20.61 | $20.82 | $19.89 | $20.51 | 0 |
| May 26, 2014 – May 30, 2014 | $20.64 | $21.25 | $20.55 | $21.02 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $21.11 | $21.69 | $20.99 | $21.47 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $21.57 | $21.58 | $20.16 | $20.48 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $20.20 | $20.65 | $19.71 | $20.05 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $20.06 | $20.63 | $19.67 | $20.53 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $20.49 | $20.88 | $19.99 | $20.46 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $20.03 | $20.03 | $18.87 | $19.38 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $19.56 | $19.80 | $18.93 | $19.17 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $19.23 | $19.90 | $19.05 | $19.45 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $20.08 | $20.12 | $19.35 | $19.61 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $19.56 | $20.24 | $18.64 | $19.46 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $19.55 | $19.87 | $19.32 | $19.83 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $19.82 | $20.10 | $19.61 | $19.89 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $20.02 | $20.81 | $19.69 | $20.29 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $20.79 | $21.40 | $20.48 | $21.33 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $21.14 | $21.68 | $21.09 | $21.43 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $21.36 | $21.42 | $20.71 | $20.93 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $20.96 | $20.96 | $20.11 | $20.70 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $20.44 | $21.01 | $20.08 | $20.91 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $20.81 | $20.85 | $18.56 | $18.59 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $18.84 | $19.59 | $18.38 | $19.20 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $19.57 | $20.26 | $19.56 | $19.89 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $20.07 | $20.72 | $19.94 | $20.54 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $21.99 | $23.72 | $21.57 | $22.41 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $22.65 | $23.22 | $22.52 | $22.72 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $22.86 | $23.13 | $22.63 | $22.83 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $22.94 | $23.66 | $22.88 | $23.25 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $23.38 | $25.85 | $22.91 | $25.15 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $25.29 | $25.75 | $24.80 | $25.25 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $25.00 | $25.52 | $24.67 | $25.39 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $25.13 | $25.86 | $25.06 | $25.77 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $25.75 | $26.54 | $25.62 | $25.85 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $25.80 | $25.87 | $24.08 | $24.41 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $24.44 | $25.15 | $23.59 | $23.94 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $24.70 | $25.58 | $24.40 | $25.44 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $25.51 | $25.66 | $24.24 | $24.39 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $23.51 | $24.17 | $23.13 | $23.34 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $22.89 | $24.51 | $22.54 | $23.49 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $23.85 | $24.77 | $23.51 | $24.57 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $24.95 | $25.01 | $24.12 | $24.22 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $24.26 | $24.75 | $23.72 | $24.13 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $24.53 | $25.11 | $23.88 | $24.42 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $24.72 | $25.06 | $24.14 | $24.97 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $25.05 | $25.49 | $24.22 | $25.31 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $25.32 | $25.93 | $24.62 | $24.83 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $24.65 | $25.78 | $24.33 | $25.27 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $25.19 | $25.57 | $24.65 | $24.75 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $25.03 | $25.81 | $25.00 | $25.62 | 0 |
| Apr 27, 2015 – May 1, 2015 | $25.70 | $25.86 | $24.66 | $25.54 | 0 |
| May 4, 2015 – May 8, 2015 | $25.91 | $26.19 | $24.94 | $25.80 | 0 |
| May 11, 2015 – May 15, 2015 | $25.69 | $26.11 | $25.06 | $26.00 | 0 |
| May 18, 2015 – May 22, 2015 | $25.54 | $25.92 | $24.28 | $24.92 | 0 |
| May 25, 2015 – May 29, 2015 | $26.19 | $26.19 | $25.11 | $25.46 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $25.57 | $27.16 | $25.30 | $26.69 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $26.61 | $27.29 | $26.08 | $27.20 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $26.98 | $27.55 | $26.52 | $27.25 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $27.68 | $28.26 | $27.54 | $27.83 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $27.42 | $28.19 | $26.98 | $27.82 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $27.49 | $28.75 | $26.88 | $28.00 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $28.38 | $28.57 | $27.97 | $28.10 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $28.03 | $28.40 | $27.57 | $27.79 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $27.98 | $28.52 | $27.37 | $28.33 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $28.60 | $29.10 | $28.31 | $28.49 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $28.68 | $29.18 | $28.03 | $28.73 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $28.56 | $29.08 | $27.54 | $27.56 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $26.71 | $28.35 | $26.41 | $28.27 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $28.06 | $29.27 | $27.37 | $29.18 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $29.56 | $31.51 | $29.55 | $31.20 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $31.30 | $31.53 | $30.90 | $31.05 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $30.92 | $31.62 | $30.08 | $30.20 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $30.29 | $30.35 | $29.33 | $29.91 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $30.38 | $30.80 | $28.61 | $29.17 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $29.00 | $30.70 | $29.00 | $30.66 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $30.63 | $30.96 | $29.82 | $30.87 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $30.62 | $31.24 | $29.68 | $29.72 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $30.98 | $32.52 | $30.50 | $32.12 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $31.61 | $31.69 | $30.37 | $30.56 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $30.35 | $30.84 | $30.07 | $30.60 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $30.29 | $30.40 | $29.07 | $29.50 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $29.73 | $30.82 | $29.20 | $30.78 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $30.81 | $31.65 | $30.81 | $31.09 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $31.03 | $32.27 | $30.94 | $32.21 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $32.61 | $33.34 | $32.30 | $33.10 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $32.92 | $33.55 | $32.54 | $32.86 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $32.12 | $32.87 | $31.67 | $32.42 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $32.36 | $33.18 | $30.77 | $31.64 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $32.16 | $32.53 | $31.08 | $31.43 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $31.26 | $31.42 | $28.98 | $29.78 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $31.29 | $31.48 | $28.75 | $28.88 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $28.56 | $30.52 | $27.82 | $29.78 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $29.75 | $32.26 | $29.49 | $32.19 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $31.02 | $31.80 | $30.89 | $31.55 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $31.56 | $32.54 | $31.29 | $32.35 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $32.03 | $32.03 | $30.07 | $31.50 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $31.58 | $31.86 | $30.74 | $31.68 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $31.68 | $32.12 | $31.09 | $31.67 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $31.84 | $33.05 | $31.75 | $32.82 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $32.84 | $33.02 | $31.18 | $31.24 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $31.35 | $31.86 | $30.87 | $31.24 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $31.14 | $31.98 | $30.24 | $30.54 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $30.44 | $31.43 | $30.42 | $30.77 | 0 |
| May 2, 2016 – May 6, 2016 | $30.91 | $31.40 | $29.83 | $30.20 | 0 |
| May 9, 2016 – May 13, 2016 | $30.00 | $30.98 | $29.04 | $29.15 | 0 |
| May 16, 2016 – May 20, 2016 | $29.72 | $30.44 | $29.48 | $30.16 | 0 |
| May 23, 2016 – May 27, 2016 | $30.56 | $32.71 | $30.28 | $32.65 | 0 |
| May 30, 2016 – Jun 3, 2016 | $32.59 | $34.09 | $32.56 | $33.14 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $32.93 | $33.21 | $31.66 | $31.70 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $31.26 | $31.28 | $28.89 | $29.39 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $31.27 | $31.73 | $27.07 | $29.50 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $26.30 | $27.24 | $25.12 | $27.03 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $26.31 | $26.82 | $25.70 | $26.51 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $26.61 | $27.66 | $26.49 | $27.06 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $27.37 | $27.37 | $25.49 | $25.73 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $26.62 | $27.48 | $25.87 | $26.90 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $26.72 | $27.27 | $26.23 | $27.17 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $27.08 | $27.69 | $26.43 | $27.58 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $27.55 | $27.66 | $26.95 | $27.40 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $27.58 | $27.81 | $27.17 | $27.64 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $27.59 | $28.64 | $27.44 | $28.51 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $28.91 | $30.48 | $28.69 | $29.90 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $29.57 | $29.82 | $29.03 | $29.19 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $29.31 | $29.44 | $28.34 | $28.53 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $28.16 | $28.95 | $27.83 | $28.52 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $28.32 | $28.79 | $26.09 | $26.21 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $26.02 | $26.29 | $25.68 | $26.14 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $26.29 | $28.39 | $26.29 | $27.89 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $27.99 | $28.94 | $27.90 | $28.57 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $28.45 | $29.30 | $28.35 | $28.62 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $30.01 | $31.57 | $29.81 | $31.43 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $30.78 | $31.95 | $30.41 | $31.66 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $31.30 | $31.79 | $30.87 | $31.24 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $30.95 | $31.48 | $30.21 | $30.66 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $30.89 | $32.30 | $30.79 | $32.02 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $32.03 | $32.53 | $31.56 | $31.87 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $31.50 | $31.97 | $31.13 | $31.87 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $31.96 | $32.03 | $31.20 | $31.64 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $31.05 | $32.09 | $30.20 | $31.45 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $31.32 | $32.30 | $31.28 | $31.91 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $32.41 | $32.55 | $31.67 | $32.16 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $32.23 | $32.48 | $31.80 | $32.11 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $31.63 | $32.67 | $31.48 | $32.56 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $31.69 | $31.71 | $30.43 | $31.23 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $31.25 | $31.80 | $30.94 | $31.54 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $31.34 | $31.51 | $30.52 | $30.86 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $30.86 | $31.91 | $30.38 | $30.72 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $30.95 | $31.40 | $29.79 | $31.32 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $31.22 | $32.49 | $30.40 | $32.22 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $32.57 | $32.65 | $31.23 | $31.91 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $32.06 | $32.33 | $30.98 | $31.54 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $31.66 | $32.77 | $31.36 | $32.62 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $32.64 | $33.41 | $32.51 | $32.70 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $32.73 | $33.74 | $32.21 | $33.67 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $34.78 | $35.55 | $34.31 | $34.94 | 0 |
| May 1, 2017 – May 5, 2017 | $35.03 | $37.68 | $34.90 | $37.14 | 0 |
| May 8, 2017 – May 12, 2017 | $37.23 | $37.55 | $36.94 | $37.33 | 0 |
| May 15, 2017 – May 19, 2017 | $37.72 | $38.57 | $37.70 | $38.25 | 0 |
| May 22, 2017 – May 26, 2017 | $38.45 | $40.42 | $38.16 | $40.38 | 0 |
| May 29, 2017 – Jun 2, 2017 | $40.81 | $41.47 | $40.13 | $41.39 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $41.25 | $41.68 | $40.29 | $40.51 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $40.95 | $41.68 | $40.18 | $41.22 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $41.77 | $42.13 | $41.12 | $41.45 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $41.74 | $42.00 | $40.27 | $40.90 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $41.11 | $42.23 | $40.80 | $42.14 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $42.40 | $43.13 | $42.01 | $42.98 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $43.16 | $44.08 | $41.88 | $42.75 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $41.77 | $44.09 | $41.56 | $43.84 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $43.07 | $44.55 | $42.61 | $44.38 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $44.32 | $44.51 | $43.30 | $43.59 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $44.34 | $46.63 | $43.71 | $43.75 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $44.43 | $44.62 | $42.66 | $43.08 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $43.43 | $43.76 | $42.09 | $43.66 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $43.76 | $44.48 | $43.25 | $44.10 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $44.14 | $44.43 | $41.06 | $41.11 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $40.76 | $41.44 | $39.57 | $40.31 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $39.82 | $40.99 | $38.50 | $40.07 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $40.20 | $42.57 | $39.31 | $40.19 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $40.10 | $41.49 | $39.55 | $40.92 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $40.83 | $40.83 | $38.89 | $40.61 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $39.86 | $40.43 | $39.03 | $39.46 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $39.49 | $43.59 | $39.25 | $42.73 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $42.81 | $43.07 | $42.01 | $42.29 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $41.86 | $45.21 | $41.58 | $45.18 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $45.34 | $46.28 | $45.11 | $46.19 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $45.95 | $48.41 | $45.32 | $45.78 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $46.41 | $46.46 | $44.80 | $45.73 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $44.79 | $44.85 | $39.83 | $40.52 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $38.77 | $40.90 | $38.42 | $39.64 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $39.85 | $39.95 | $39.00 | $39.61 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $40.30 | $41.34 | $39.89 | $41.30 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $41.45 | $43.94 | $41.24 | $43.88 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $44.09 | $46.15 | $43.81 | $45.92 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $45.76 | $47.20 | $45.38 | $46.45 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $46.47 | $47.04 | $45.48 | $45.76 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $44.36 | $44.65 | $42.76 | $43.98 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $43.61 | $47.60 | $43.48 | $47.40 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $46.33 | $46.96 | $45.66 | $46.31 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $46.24 | $46.93 | $44.34 | $45.06 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $45.00 | $47.37 | $45.00 | $47.06 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $47.15 | $47.52 | $46.49 | $47.51 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $47.92 | $48.51 | $47.01 | $47.02 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $47.56 | $47.88 | $45.77 | $46.70 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $46.60 | $47.39 | $45.22 | $46.47 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $46.69 | $47.26 | $44.85 | $46.14 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $46.47 | $46.83 | $43.44 | $43.54 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $43.70 | $44.03 | $41.80 | $41.85 | 0 |
| Apr 30, 2018 – May 4, 2018 | $42.18 | $43.36 | $41.74 | $43.03 | 0 |
| May 7, 2018 – May 11, 2018 | $43.10 | $43.23 | $41.90 | $42.38 | 0 |
| May 14, 2018 – May 18, 2018 | $42.61 | $42.74 | $41.09 | $42.54 | 0 |
| May 21, 2018 – May 25, 2018 | $43.77 | $46.17 | $43.77 | $45.88 | 0 |
| May 28, 2018 – Jun 1, 2018 | $45.12 | $45.27 | $43.84 | $44.93 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $44.98 | $45.94 | $43.95 | $44.47 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $44.67 | $45.16 | $43.99 | $44.34 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $43.76 | $45.32 | $43.05 | $44.63 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $44.52 | $44.58 | $42.31 | $43.42 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $43.10 | $43.59 | $42.42 | $43.30 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $43.46 | $44.18 | $41.96 | $43.90 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $44.09 | $45.14 | $43.89 | $44.36 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $41.79 | $42.32 | $39.33 | $41.05 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $41.09 | $41.37 | $37.35 | $38.17 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $38.29 | $38.88 | $35.92 | $36.78 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $37.49 | $37.88 | $36.77 | $37.36 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $37.48 | $38.91 | $36.22 | $37.87 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $38.03 | $39.21 | $37.79 | $38.72 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $37.74 | $37.89 | $36.35 | $36.46 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $36.31 | $36.77 | $35.83 | $36.48 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $36.49 | $37.97 | $36.07 | $37.41 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $36.72 | $37.23 | $36.21 | $36.51 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $32.04 | $32.46 | $30.25 | $31.39 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $31.71 | $32.15 | $29.64 | $30.12 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $30.00 | $31.24 | $29.92 | $31.21 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $32.10 | $32.43 | $30.65 | $31.24 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $31.28 | $33.07 | $30.56 | $32.46 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $32.23 | $33.84 | $32.08 | $33.51 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $32.48 | $33.03 | $29.90 | $30.41 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $30.16 | $32.30 | $29.24 | $31.81 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $31.73 | $31.83 | $29.94 | $31.29 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $31.51 | $31.77 | $28.71 | $28.73 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $28.58 | $28.93 | $27.44 | $27.60 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $27.47 | $27.79 | $26.28 | $26.36 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $26.31 | $27.49 | $25.68 | $27.14 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $27.17 | $27.89 | $25.86 | $27.68 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $27.82 | $27.96 | $26.83 | $27.45 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $26.97 | $27.56 | $24.93 | $24.99 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $27.31 | $27.36 | $25.81 | $26.59 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $26.15 | $27.70 | $25.82 | $27.16 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $26.72 | $27.74 | $26.37 | $27.03 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $27.15 | $28.06 | $27.06 | $27.49 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $27.78 | $28.43 | $27.66 | $27.98 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $28.11 | $29.62 | $28.05 | $29.52 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $29.53 | $29.62 | $27.57 | $27.84 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $27.74 | $29.01 | $27.62 | $28.94 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $28.70 | $28.93 | $27.03 | $27.16 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $27.13 | $28.55 | $26.99 | $28.49 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $27.18 | $28.78 | $27.03 | $28.11 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $28.07 | $29.31 | $27.51 | $29.29 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $29.67 | $31.97 | $29.30 | $31.63 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $31.53 | $31.57 | $29.37 | $29.71 | 0 |
| Apr 29, 2019 – May 3, 2019 | $29.69 | $30.18 | $28.75 | $28.85 | 0 |
| May 6, 2019 – May 10, 2019 | $28.68 | $29.00 | $27.13 | $27.34 | 0 |
| May 13, 2019 – May 17, 2019 | $26.96 | $26.96 | $25.90 | $26.27 | 0 |
| May 20, 2019 – May 24, 2019 | $25.77 | $27.02 | $25.48 | $26.53 | 0 |
| May 27, 2019 – May 31, 2019 | $26.54 | $26.65 | $24.76 | $24.79 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $24.80 | $25.82 | $24.79 | $25.22 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $25.23 | $25.39 | $24.62 | $24.81 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $23.68 | $24.04 | $23.12 | $23.61 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $24.08 | $24.62 | $23.55 | $24.38 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $24.50 | $25.90 | $24.49 | $25.71 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $25.60 | $25.75 | $24.01 | $24.19 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $24.25 | $24.86 | $24.13 | $24.44 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $24.96 | $25.30 | $23.95 | $24.18 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $23.57 | $24.40 | $23.22 | $23.31 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $23.11 | $23.49 | $22.61 | $22.81 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $22.52 | $23.03 | $21.19 | $22.04 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $22.23 | $22.49 | $21.44 | $21.62 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $21.65 | $22.21 | $21.35 | $21.78 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $21.66 | $22.83 | $21.60 | $22.67 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $22.81 | $24.42 | $22.69 | $24.11 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $23.87 | $24.07 | $23.29 | $23.94 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $23.83 | $24.99 | $23.69 | $24.86 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $25.39 | $25.73 | $24.67 | $25.16 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $25.66 | $28.25 | $25.00 | $27.97 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $27.83 | $28.53 | $27.51 | $27.73 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $28.39 | $28.43 | $27.64 | $28.01 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $27.64 | $29.27 | $27.64 | $29.13 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $31.40 | $32.56 | $31.07 | $32.38 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $31.97 | $32.78 | $31.87 | $32.69 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $32.36 | $33.08 | $31.68 | $31.72 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $31.82 | $32.06 | $31.56 | $31.67 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $31.82 | $32.68 | $31.14 | $32.57 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $32.49 | $33.41 | $31.87 | $33.18 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $33.07 | $33.53 | $32.57 | $33.08 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $33.01 | $33.45 | $32.74 | $33.08 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $32.99 | $34.09 | $32.96 | $33.34 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $32.81 | $36.80 | $32.65 | $36.56 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $36.51 | $36.51 | $34.95 | $35.25 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $35.10 | $35.32 | $33.64 | $33.93 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $32.97 | $33.76 | $32.66 | $32.92 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $35.05 | $36.19 | $34.61 | $34.82 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $34.32 | $35.14 | $34.00 | $34.92 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $34.25 | $34.84 | $34.08 | $34.46 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $30.22 | $30.58 | $27.14 | $27.24 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $27.02 | $27.83 | $25.31 | $26.17 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $26.14 | $28.11 | $23.98 | $25.31 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $20.16 | $21.65 | $16.89 | $18.82 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $18.53 | $23.34 | $17.77 | $20.72 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $20.49 | $21.23 | $18.90 | $19.05 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $21.38 | $23.72 | $21.03 | $22.23 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $22.26 | $22.75 | $20.62 | $22.71 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $22.44 | $22.58 | $20.43 | $21.58 | 0 |
| Apr 27, 2020 – May 1, 2020 | $22.11 | $24.79 | $21.72 | $22.14 | 0 |
| May 4, 2020 – May 8, 2020 | $21.00 | $22.24 | $20.71 | $22.14 | 0 |
| May 11, 2020 – May 15, 2020 | $20.83 | $21.40 | $18.48 | $18.91 | 0 |
| May 18, 2020 – May 22, 2020 | $21.72 | $24.68 | $21.14 | $24.21 | 0 |
| May 25, 2020 – May 29, 2020 | $26.93 | $27.51 | $26.19 | $27.28 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $27.62 | $31.20 | $27.60 | $30.30 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $30.45 | $30.82 | $26.50 | $26.97 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $26.09 | $27.94 | $26.04 | $26.98 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $26.96 | $27.37 | $24.29 | $24.82 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $25.29 | $26.16 | $24.77 | $25.36 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $26.31 | $26.33 | $24.27 | $25.22 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $25.62 | $28.18 | $25.12 | $26.99 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $26.60 | $28.26 | $26.50 | $27.96 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $26.51 | $29.37 | $26.51 | $28.51 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $28.51 | $29.77 | $28.20 | $29.36 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $29.85 | $31.58 | $29.13 | $29.49 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $28.14 | $30.22 | $28.08 | $30.14 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $30.68 | $33.46 | $30.48 | $32.69 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $32.53 | $32.53 | $29.66 | $31.62 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $30.23 | $32.65 | $30.16 | $32.07 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $32.39 | $33.86 | $32.22 | $32.44 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $30.91 | $31.29 | $29.31 | $31.05 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $31.44 | $31.69 | $30.38 | $31.02 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $31.55 | $34.16 | $31.10 | $32.97 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $33.18 | $33.44 | $31.27 | $31.53 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $31.93 | $34.40 | $31.74 | $34.11 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $33.67 | $33.76 | $30.12 | $30.64 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $31.84 | $33.62 | $30.83 | $33.45 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $37.56 | $41.68 | $37.12 | $39.09 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $40.60 | $40.66 | $39.01 | $40.18 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $40.53 | $40.56 | $39.30 | $39.48 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $39.60 | $44.59 | $39.17 | $44.21 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $43.28 | $44.92 | $40.57 | $40.63 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $42.31 | $42.32 | $40.04 | $41.44 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $40.05 | $41.66 | $39.04 | $41.05 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $41.45 | $43.58 | $41.19 | $41.80 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $42.04 | $42.11 | $39.25 | $40.90 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $40.31 | $42.04 | $40.16 | $41.11 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $41.31 | $41.58 | $39.11 | $39.90 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $37.82 | $39.23 | $35.99 | $36.14 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $37.22 | $40.17 | $36.15 | $39.73 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $39.89 | $40.42 | $38.99 | $39.85 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $41.63 | $41.76 | $39.03 | $39.97 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $40.81 | $43.38 | $40.63 | $40.87 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $41.97 | $43.09 | $39.02 | $40.68 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $41.06 | $43.61 | $40.86 | $41.93 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $42.83 | $44.50 | $42.31 | $42.95 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $41.59 | $43.58 | $40.89 | $43.42 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $43.15 | $44.42 | $42.02 | $44.00 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $44.35 | $44.71 | $41.47 | $41.60 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $41.17 | $41.31 | $39.67 | $40.86 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $41.09 | $41.69 | $38.13 | $41.55 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $42.24 | $45.05 | $41.94 | $44.42 | 0 |
| May 3, 2021 – May 7, 2021 | $44.84 | $45.86 | $43.81 | $45.40 | 0 |
| May 10, 2021 – May 14, 2021 | $45.71 | $46.15 | $42.88 | $44.05 | 0 |
| May 17, 2021 – May 21, 2021 | $44.25 | $44.25 | $42.08 | $43.96 | 0 |
| May 24, 2021 – May 28, 2021 | $43.97 | $44.84 | $43.05 | $44.38 | 0 |
| May 31, 2021 – Jun 4, 2021 | $44.72 | $46.23 | $42.59 | $43.32 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $43.36 | $44.44 | $42.61 | $43.21 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $42.51 | $43.37 | $41.52 | $41.93 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $42.11 | $42.90 | $41.30 | $41.55 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $40.65 | $42.52 | $39.91 | $42.26 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $42.73 | $42.91 | $39.81 | $41.03 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $41.07 | $41.07 | $38.62 | $38.71 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $37.59 | $40.45 | $36.66 | $39.73 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $40.51 | $42.53 | $39.55 | $41.45 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $41.77 | $42.57 | $40.96 | $41.72 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $41.22 | $42.41 | $40.48 | $41.05 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $40.79 | $41.18 | $39.60 | $39.95 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $40.39 | $41.78 | $40.23 | $41.18 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $41.23 | $41.66 | $40.51 | $41.09 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $40.87 | $41.34 | $40.03 | $40.06 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $40.42 | $44.09 | $39.36 | $43.85 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $43.81 | $44.08 | $42.06 | $43.49 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $43.93 | $44.74 | $41.64 | $44.67 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $44.79 | $45.42 | $41.40 | $44.02 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $44.31 | $45.71 | $42.54 | $44.76 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $43.72 | $44.03 | $41.03 | $41.20 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $41.21 | $43.21 | $40.96 | $43.14 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $43.15 | $47.35 | $42.63 | $47.08 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $46.02 | $48.37 | $43.09 | $43.38 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $43.27 | $43.97 | $40.15 | $40.25 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $40.16 | $40.22 | $36.77 | $38.01 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $38.88 | $38.93 | $36.13 | $38.23 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $38.96 | $39.79 | $37.70 | $38.16 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $37.42 | $38.91 | $36.43 | $38.28 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $37.33 | $40.94 | $37.00 | $39.85 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $39.79 | $40.60 | $38.64 | $38.89 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $39.28 | $44.32 | $38.87 | $44.09 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $44.13 | $45.18 | $43.22 | $44.80 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $43.18 | $44.69 | $42.40 | $43.12 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $41.33 | $43.26 | $40.30 | $42.17 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $41.20 | $45.46 | $39.65 | $45.33 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $45.42 | $47.57 | $44.57 | $46.17 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $45.93 | $47.80 | $40.73 | $41.01 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $40.96 | $41.64 | $37.77 | $38.93 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $37.75 | $38.37 | $31.55 | $31.79 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $31.55 | $32.40 | $28.18 | $30.41 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $30.96 | $34.47 | $30.68 | $32.96 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $31.75 | $33.32 | $30.92 | $31.65 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $32.69 | $34.71 | $31.82 | $33.68 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $33.11 | $34.50 | $31.15 | $33.30 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $33.66 | $36.73 | $33.38 | $36.44 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $36.12 | $37.41 | $34.29 | $34.63 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $34.41 | $34.97 | $33.13 | $33.19 | 0 |
| May 2, 2022 – May 6, 2022 | $32.93 | $34.12 | $31.91 | $32.48 | 0 |
| May 9, 2022 – May 13, 2022 | $32.48 | $32.61 | $30.06 | $31.55 | 0 |
| May 16, 2022 – May 20, 2022 | $31.17 | $32.87 | $30.15 | $32.64 | 0 |
| May 23, 2022 – May 27, 2022 | $33.20 | $34.44 | $31.90 | $34.44 | 0 |
| May 30, 2022 – Jun 3, 2022 | $33.06 | $33.40 | $32.20 | $32.48 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $32.84 | $33.08 | $29.00 | $29.03 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $27.85 | $28.00 | $24.95 | $27.00 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $27.14 | $28.55 | $26.64 | $28.52 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $28.55 | $28.71 | $24.82 | $26.09 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $25.08 | $26.48 | $24.74 | $25.78 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $25.18 | $27.02 | $24.83 | $26.23 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $26.57 | $27.97 | $26.57 | $26.98 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $28.53 | $28.62 | $26.78 | $27.75 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $28.13 | $28.29 | $27.19 | $28.13 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $28.23 | $28.81 | $27.39 | $28.58 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $28.87 | $29.34 | $27.16 | $27.28 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $26.78 | $28.11 | $26.45 | $26.52 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $26.31 | $28.20 | $26.29 | $27.66 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $27.93 | $28.51 | $27.02 | $28.22 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $28.58 | $28.66 | $24.99 | $25.85 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $25.90 | $26.61 | $23.25 | $23.76 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $23.25 | $23.56 | $21.64 | $22.21 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $22.13 | $24.28 | $22.09 | $22.21 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $22.51 | $23.65 | $21.25 | $22.96 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $23.78 | $24.43 | $23.24 | $24.10 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $24.36 | $25.92 | $23.90 | $25.79 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $26.02 | $26.59 | $25.05 | $26.25 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $27.90 | $29.83 | $26.45 | $29.71 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $29.32 | $29.90 | $27.77 | $28.12 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $27.97 | $29.48 | $27.82 | $29.38 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $29.32 | $29.61 | $28.26 | $29.59 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $29.39 | $29.84 | $28.52 | $29.55 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $29.51 | $30.57 | $28.69 | $29.41 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $29.34 | $30.27 | $28.64 | $29.12 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $28.99 | $29.12 | $27.93 | $28.41 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $28.88 | $33.11 | $28.12 | $33.05 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $33.75 | $35.28 | $33.46 | $35.18 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $35.07 | $36.48 | $34.70 | $35.60 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $35.38 | $36.88 | $35.33 | $36.38 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $35.33 | $36.38 | $34.26 | $36.03 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $35.19 | $37.76 | $34.74 | $35.48 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $35.26 | $36.64 | $35.23 | $35.83 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $35.13 | $35.61 | $34.26 | $34.55 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $35.23 | $37.06 | $34.55 | $36.98 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $36.93 | $37.35 | $34.36 | $34.48 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $34.26 | $35.23 | $32.82 | $33.35 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $33.80 | $35.87 | $33.26 | $34.05 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $34.35 | $36.01 | $34.11 | $35.84 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $34.88 | $35.79 | $34.28 | $35.73 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $35.78 | $36.02 | $34.95 | $35.53 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $35.92 | $36.95 | $35.62 | $36.01 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $36.27 | $36.47 | $34.36 | $36.34 | 0 |
| May 1, 2023 – May 5, 2023 | $36.42 | $37.46 | $35.35 | $36.26 | 0 |
| May 8, 2023 – May 12, 2023 | $36.28 | $38.19 | $36.27 | $37.68 | 0 |
| May 15, 2023 – May 19, 2023 | $37.50 | $40.31 | $37.44 | $38.12 | 0 |
| May 22, 2023 – May 26, 2023 | $38.52 | $40.94 | $37.85 | $40.48 | 0 |
| May 29, 2023 – Jun 2, 2023 | $39.90 | $40.99 | $39.09 | $40.64 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $40.53 | $41.40 | $39.91 | $40.84 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $41.02 | $41.39 | $40.19 | $41.01 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $40.00 | $41.51 | $38.98 | $39.79 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $39.86 | $42.06 | $39.35 | $42.04 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $41.88 | $42.48 | $40.30 | $40.98 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $41.14 | $42.85 | $41.05 | $42.21 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $42.14 | $42.38 | $40.44 | $40.87 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $38.67 | $39.19 | $36.96 | $38.26 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $38.24 | $39.09 | $37.54 | $38.38 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $38.95 | $39.03 | $37.62 | $37.77 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $37.47 | $39.08 | $37.06 | $37.35 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $37.63 | $38.41 | $36.63 | $37.12 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $37.10 | $38.44 | $37.09 | $37.27 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $37.37 | $38.20 | $36.41 | $36.51 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $36.37 | $38.69 | $36.34 | $37.78 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $37.50 | $39.28 | $37.41 | $38.11 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $37.42 | $38.08 | $36.26 | $36.95 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $37.12 | $37.71 | $36.05 | $37.23 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $36.02 | $37.70 | $34.63 | $34.80 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $34.91 | $35.73 | $33.68 | $33.98 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $34.21 | $34.57 | $33.20 | $33.90 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $33.81 | $36.45 | $33.14 | $35.84 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $39.15 | $41.24 | $37.00 | $40.69 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $39.84 | $44.46 | $39.84 | $43.79 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $43.33 | $44.86 | $43.16 | $44.64 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $44.09 | $45.74 | $43.91 | $45.68 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $45.32 | $48.24 | $45.11 | $47.47 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $47.20 | $49.89 | $46.89 | $49.62 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $49.58 | $51.65 | $49.22 | $51.25 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $51.35 | $51.75 | $50.43 | $50.69 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $50.11 | $50.33 | $45.99 | $47.85 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $47.63 | $47.97 | $46.30 | $46.59 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $46.14 | $48.67 | $46.08 | $48.53 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $48.31 | $49.98 | $48.05 | $49.84 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $50.51 | $53.03 | $50.39 | $52.74 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $51.91 | $54.69 | $51.16 | $53.58 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $53.13 | $53.91 | $52.35 | $53.37 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $53.50 | $54.80 | $52.94 | $54.09 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $54.10 | $54.17 | $51.92 | $52.16 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $52.36 | $54.79 | $52.28 | $54.28 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $54.05 | $54.41 | $51.97 | $54.38 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $54.11 | $56.11 | $53.88 | $55.81 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $55.22 | $56.29 | $55.10 | $55.78 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $55.78 | $56.99 | $54.02 | $55.83 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $56.87 | $57.74 | $52.16 | $53.36 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $53.86 | $54.12 | $51.62 | $53.20 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $53.40 | $55.05 | $52.20 | $53.59 | 0 |
| Apr 29, 2024 – May 3, 2024 | $53.57 | $54.02 | $51.13 | $53.75 | 0 |
| May 6, 2024 – May 10, 2024 | $53.49 | $54.36 | $48.89 | $49.55 | 0 |
| May 13, 2024 – May 17, 2024 | $49.90 | $49.90 | $47.89 | $48.11 | 0 |
| May 20, 2024 – May 24, 2024 | $47.94 | $49.01 | $46.08 | $46.98 | 0 |
| May 27, 2024 – May 31, 2024 | $47.09 | $47.26 | $45.22 | $46.60 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $47.14 | $48.72 | $46.52 | $46.57 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $46.00 | $46.69 | $44.44 | $45.00 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $44.79 | $45.59 | $42.85 | $43.77 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $43.92 | $45.44 | $43.55 | $44.61 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $44.75 | $45.75 | $43.23 | $45.44 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $46.15 | $46.74 | $45.00 | $45.77 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $45.93 | $46.47 | $43.73 | $43.80 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $36.79 | $40.10 | $35.39 | $39.24 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $39.21 | $39.34 | $37.37 | $37.83 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $37.00 | $40.17 | $36.76 | $39.88 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $39.87 | $39.87 | $38.71 | $39.32 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $39.63 | $40.59 | $39.05 | $40.51 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $40.50 | $42.92 | $39.95 | $42.69 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $42.26 | $43.37 | $41.21 | $43.06 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $43.14 | $43.68 | $40.72 | $41.26 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $41.33 | $44.76 | $41.11 | $43.98 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $43.75 | $45.87 | $43.51 | $43.56 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $43.88 | $44.17 | $40.95 | $41.71 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $42.37 | $43.08 | $40.68 | $42.07 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $42.56 | $44.08 | $42.34 | $43.91 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $43.40 | $44.51 | $42.90 | $43.55 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $44.03 | $44.45 | $42.29 | $44.02 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $44.23 | $45.83 | $42.37 | $44.15 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $44.87 | $45.23 | $42.92 | $43.37 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $42.86 | $43.57 | $41.05 | $41.54 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $41.91 | $42.94 | $41.25 | $42.57 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $42.45 | $45.82 | $42.33 | $45.09 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $45.39 | $45.53 | $43.56 | $43.93 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $43.61 | $44.44 | $42.49 | $43.20 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $43.17 | $43.41 | $42.17 | $42.60 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $42.28 | $42.68 | $40.79 | $41.32 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $41.24 | $44.37 | $41.10 | $41.52 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $40.52 | $41.91 | $39.68 | $40.71 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $41.72 | $45.32 | $41.64 | $45.10 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $46.20 | $47.25 | $45.08 | $45.64 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $45.26 | $46.74 | $44.55 | $44.97 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $44.81 | $45.70 | $43.97 | $44.32 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $45.17 | $45.50 | $43.41 | $44.14 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $44.48 | $47.46 | $44.27 | $47.43 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $47.10 | $49.00 | $44.35 | $47.25 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $46.22 | $46.56 | $44.82 | $46.23 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $46.46 | $47.00 | $44.74 | $45.14 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $45.91 | $46.22 | $42.43 | $42.44 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $41.29 | $42.40 | $39.04 | $39.19 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $38.12 | $43.66 | $37.66 | $43.15 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $43.34 | $45.39 | $43.09 | $44.65 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $44.45 | $46.18 | $43.51 | $45.24 | 0 |
| Apr 28, 2025 – May 2, 2025 | $45.27 | $49.32 | $44.69 | $48.75 | 0 |
| May 5, 2025 – May 9, 2025 | $48.54 | $50.45 | $48.54 | $48.68 | 0 |
| May 12, 2025 – May 16, 2025 | $48.57 | $50.34 | $48.28 | $48.87 | 0 |
| May 19, 2025 – May 23, 2025 | $51.46 | $54.79 | $51.34 | $54.77 | 0 |
| May 26, 2025 – May 30, 2025 | $54.57 | $56.03 | $53.72 | $54.35 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $54.63 | $55.92 | $54.02 | $55.89 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $55.77 | $57.06 | $52.94 | $53.97 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $54.48 | $55.27 | $53.17 | $53.73 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $52.77 | $56.23 | $52.08 | $55.70 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $55.72 | $57.22 | $55.65 | $56.50 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $57.15 | $58.02 | $55.98 | $56.17 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $55.89 | $57.30 | $54.69 | $54.88 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $57.32 | $62.47 | $56.83 | $62.35 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $62.04 | $62.05 | $59.58 | $60.72 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $61.53 | $63.63 | $61.33 | $62.96 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $62.83 | $65.67 | $62.19 | $65.13 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $65.23 | $65.28 | $63.36 | $65.21 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $64.97 | $65.11 | $60.87 | $62.04 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $58.83 | $60.88 | $58.46 | $59.14 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $58.67 | $59.18 | $57.18 | $57.87 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $58.19 | $58.21 | $54.95 | $55.02 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $54.97 | $57.73 | $54.38 | $56.99 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $57.53 | $59.53 | $56.84 | $58.68 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $58.69 | $61.23 | $58.41 | $59.52 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $59.55 | $61.33 | $59.37 | $61.13 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $60.81 | $61.16 | $59.55 | $60.71 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $61.04 | $61.76 | $59.84 | $61.62 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $63.85 | $64.67 | $61.42 | $62.93 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $63.41 | $64.94 | $62.03 | $62.11 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $62.17 | $62.72 | $59.73 | $61.27 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $62.14 | $67.74 | $62.14 | $67.22 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $67.22 | $67.37 | $63.89 | $65.19 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $66.27 | $70.55 | $64.92 | $70.23 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $70.48 | $71.61 | $69.26 | $71.50 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $70.54 | $72.90 | $70.54 | $72.70 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $71.78 | $72.50 | $71.18 | $71.50 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $71.64 | $73.21 | $68.47 | $68.80 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $68.14 | $68.73 | $66.26 | $67.78 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $69.13 | $71.43 | $68.33 | $70.45 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $68.23 | $70.84 | $66.92 | $70.09 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $70.17 | $72.04 | $66.75 | $68.11 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $69.07 | $70.19 | $64.14 | $65.01 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $66.52 | $66.93 | $63.36 | $64.00 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $64.84 | $69.27 | $63.58 | $67.00 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $65.20 | $66.29 | $60.64 | $63.12 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $61.30 | $64.84 | $60.11 | $60.84 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $61.25 | $61.78 | $57.19 | $57.21 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $59.78 | $61.36 | $58.02 | $58.05 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $57.57 | $60.02 | $55.41 | $58.31 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $58.19 | $65.90 | $57.10 | $61.91 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $60.88 | $63.50 | $56.92 | $61.58 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $60.79 | $61.45 | $55.75 | $56.26 | 0 |
| Apr 27, 2026 – May 1, 2026 | $55.53 | $56.01 | $53.21 | $54.07 | 0 |
| May 4, 2026 – May 8, 2026 | $53.93 | $60.31 | $52.75 | $57.65 | 0 |
| May 11, 2026 – May 15, 2026 | $57.29 | $57.42 | $52.91 | $52.97 | 0 |
| May 18, 2026 – May 22, 2026 | $56.02 | $59.38 | $53.56 | $59.19 | 0 |
| May 25, 2026 – May 29, 2026 | $61.00 | $61.70 | $59.07 | $60.34 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $58.53 | $59.59 | $56.38 | $56.57 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $56.58 | $60.55 | $55.34 | $59.89 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $62.05 | $62.37 | $60.12 | $60.79 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $61.61 | $65.11 | $61.02 | $64.02 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $63.64 | $65.69 | $62.38 | $65.01 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $64.76 | $66.64 | $63.73 | $64.63 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $64.11 | $67.59 | $62.50 | $62.57 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $60.75 | $61.31 | $55.86 | $56.43 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $58.35 | $59.88 | $56.84 | $58.08 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $59.51 | $61.28 | $58.90 | $60.19 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $60.09 | $60.80 | $58.59 | $58.81 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $58.57 | $58.87 | $54.06 | $55.80 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $55.90 | $58.64 | $55.31 | $56.13 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $55.51 | $56.42 | $53.73 | $55.36 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $111.66 | +102% |
| P/E | 11.89 | |
| P/B | 2.57 | |
| P/S | 1.66 | |
| EV/EBITDA | 6.26 | |
| PEG | 29.41 | |
| P/TBV | 2.61 |
Valuation history
Annual price overlaid with each model's fair value. Y-axis is log scale.
| Year | Price | AI | IC | Graham-Dodd | Graham Formula |
|---|---|---|---|---|---|
| 2012 | $10.84 | $28.85 | |||
| 2013 | $18.64 | $26.60 | |||
| 2014 | $21.61 | $24.46 | |||
| 2015 | $26.87 | $30.29 | |||
| 2016 | $31.95 | $29.36 | |||
| 2017 | $40.82 | $34.43 | |||
| 2018 | $44.81 | $40.76 | |||
| 2019 | $25.41 | $27.38 | |||
| 2020 | $30.54 | $31.32 | |||
| 2021 | $43.54 | $26.81 | |||
| 2022 | $29.26 | $1,386.70 | |||
| 2023 | $41.16 | $172.66 | |||
| 2024 | $46.92 | $37.82 | |||
| 2025 | $56.30 | $93.81 | |||
| 2026 | $56.98 | $75.28 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About Ryanair Holdings plc
Ryanair Holdings plc, together with its subsidiaries, provides scheduled-passenger airline services in Ireland, Italy, Spain, the United Kingdom, and internationally. The company offers various ancillary services; engages in other activities connected with its air passenger service, including non-flight scheduled and Internet-related services, as well as in-flight sale of beverages, food, duty-free, and merchandise; and markets car hire, travel insurance, and accommodation services through its website and mobile app. It also provides passenger and aircraft handling, ticketing, and maintenance and repair services; and markets car parking, fast-track, airport transfers, attractions, and activities on its website and mobile app, as well as sells gift vouchers. Ryanair Holdings plc was incorporated in 1996 and is headquartered in Swords, Ireland.
- CEO
- Michael O'Leary
- Employees
- 25.86K
- Beta
- 0.97
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 |
| RYAAY | Ryanair Holdings plc | $60.19 | 31.78B | $75.28 | +25% | 11.89 | 2.57 | 1.66 | 6.26 | 29.41 | 2.61 | 20.99% | 15.82% | 13.98% | 25.52% | 32.23% | 11.74% | 0.15 | — | 0.90 | 0.42 | -0.33 | 40.41% | 12.19% | -2.61% | 6.98% | 0.43 | 26.34% | 1.72% | 20.40% | 4.15% | 9.66 | 13.18 | 1.53 | 3.25 |
| AAL | American Airlines Group I… | $16.58 | 10.98B | $9.17 | -45% | 61.29 | -1.83 | 0.12 | 9.33 | — | -0.69 | 19.17% | 2.69% | 0.20% | -2.88% | 3.28% | 0.18% | -9.65 | 0.85 | 0.50 | 0.35 | 8.83 | -86.29% | 0.78% | -152.31% | -10.00% | 0.13 | -2.60% | 0.00% | 0.00% | 36.15% | 24.68 | -53.24 | 0.66 | 0.63 |
| ACHR | Archer Aviation Inc. | $5.20 | 3.95B | — | — | -6.09 | 1.71 | 12548.59 | -3.22 | — | 1.77 | 0.00% | -243100.00% | -206066.67% | -41.84% | -408.46% | -35.66% | 0.06 | — | 19.89 | 18.82 | 1.51 | -30.28% | — | 13.56% | -13.59% | -4.15 | -286.59% | 0.00% | 0.00% | 3.83% | -2.64 | -3.76 | 6405.92 | 7.26 |
| ADT | ADT Inc. | $7.70 | 6.16B | $36.15 | +370% | 8.81 | 1.40 | 1.03 | 4.50 | 30.53 | -0.89 | 49.25% | 26.01% | 11.62% | 15.86% | 8.43% | 3.77% | 2.03 | 3.25 | 0.93 | 0.46 | 2.66 | 28.85% | 4.70% | 9.60% | 24.81% | 1.86 | 11.52% | 3.53% | 31.10% | 15.06% | 9.67 | 9.83 | 2.52 | 0.60 |
| ASR | Grupo Aeroportuario del S… | $272.93 | 8.19B | $428.99 | +57% | 15.26 | 4.05 | 4.30 | 10.04 | — | -8.22 | 55.32% | 45.64% | 28.17% | 22.38% | 22.58% | 12.21% | 0.86 | 11.07 | 2.91 | 2.16 | 1.26 | -22.60% | 18.84% | -54.79% | 3.16% | 2.03 | 9.19% | 15.00% | 228.80% | 15.00% | 10.76 | 36.22 | 4.91 | 4.04 |
| CPA | Copa Holdings, S.A. | $150.78 | 6.22B | $175.47 | +16% | 6.70 | 1.62 | 1.24 | 4.62 | 56.34 | 1.68 | 35.56% | 22.64% | 18.56% | 26.09% | 19.77% | 10.90% | 0.92 | 8.32 | 1.23 | 1.07 | 1.76 | 11.89% | 4.98% | -9.53% | 6.85% | 0.78 | 8.59% | 5.91% | 39.60% | 6.10% | 6.99 | 18.58 | 1.58 | 2.33 |
| ESAB | ESAB Corporation | $92.47 | 5.63B | $68.05 | -26% | 25.53 | 2.75 | 2.09 | 14.65 | — | -13.04 | 35.54% | 17.30% | 7.98% | 11.85% | 12.74% | 5.30% | 0.66 | 6.20 | 1.90 | 0.96 | 2.54 | -13.69% | 3.71% | -29.75% | 3.58% | 0.39 | 7.00% | 0.37% | 9.40% | 0.37% | 14.64 | 33.77 | 2.53 | 2.72 |
| OMAB | Grupo Aeroportuario del C… | $109.61 | 5.29B | $129.64 | +18% | 15.89 | 7.54 | 5.32 | 9.55 | — | -9.33 | 70.09% | 56.01% | 33.46% | 49.36% | 29.98% | 18.37% | 1.21 | 6.06 | 1.32 | 1.08 | 1.05 | -4.82% | 5.91% | 25.35% | 8.68% | 1.59 | 35.12% | 5.27% | 83.70% | 5.27% | 10.66 | 12.95 | 5.97 | 4.63 |
| R | Ryder System, Inc. | $265.54 | 10.18B | $189.90 | -28% | 15.62 | 2.56 | 0.62 | 4.90 | 185.72 | 5.26 | 20.32% | 8.73% | 3.93% | 16.24% | 6.93% | 3.03% | 2.84 | 2.74 | 0.89 | 0.75 | 2.55 | 8.41% | -0.17% | -209.81% | 5.87% | 0.93 | 3.93% | 1.85% | 28.90% | 11.67% | 14.72 | 35.53 | 1.29 | 1.55 |
| TTC | The Toro Company | $98.92 | 9.42B | $76.29 | -23% | 27.79 | 6.05 | 1.95 | 17.16 | — | 14.35 | 33.36% | 10.89% | 7.01% | 21.04% | 18.08% | 9.00% | 0.72 | 8.31 | 1.87 | 0.79 | 1.27 | -20.95% | -1.60% | 23.99% | 6.58% | 0.73 | 25.44% | 1.72% | 47.80% | 6.63% | 19.32 | 16.40 | 2.10 | 5.28 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($111.66 ÷ $55.36) − 1 = +101.7% (IC, example).