Price · as of 2026-09-04
$20.46
Market cap 3.41B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2006 – Sep 22, 2006 | $7.60 | $7.71 | $7.53 | $7.60 | 0 |
| Sep 25, 2006 – Sep 29, 2006 | $7.60 | $7.88 | $7.57 | $7.76 | 0 |
| Oct 2, 2006 – Oct 6, 2006 | $7.77 | $7.88 | $7.74 | $7.79 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $7.76 | $8.09 | $7.76 | $8.09 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $8.07 | $8.32 | $7.95 | $8.13 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $8.11 | $8.35 | $8.02 | $8.31 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $8.29 | $8.46 | $7.94 | $7.99 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $8.00 | $8.15 | $7.99 | $8.13 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $8.16 | $8.41 | $8.10 | $8.33 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $8.41 | $8.63 | $8.40 | $8.52 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $8.51 | $8.60 | $8.30 | $8.53 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $8.55 | $8.66 | $8.50 | $8.61 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $8.60 | $8.76 | $8.57 | $8.61 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $8.62 | $8.66 | $8.33 | $8.34 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $8.38 | $8.60 | $8.35 | $8.52 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $8.59 | $8.63 | $8.35 | $8.36 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $8.35 | $8.60 | $8.27 | $8.60 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $8.61 | $8.71 | $8.56 | $8.71 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $8.72 | $9.01 | $8.71 | $8.94 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $8.98 | $9.04 | $8.76 | $8.98 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $8.98 | $9.40 | $8.95 | $9.36 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $9.40 | $9.62 | $8.30 | $9.59 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $9.59 | $9.60 | $9.46 | $9.49 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $9.52 | $9.54 | $8.65 | $9.09 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $9.02 | $9.13 | $8.84 | $9.02 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $8.99 | $9.14 | $8.75 | $8.93 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $8.97 | $9.20 | $8.95 | $8.97 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $8.96 | $9.03 | $8.77 | $9.03 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $9.03 | $9.24 | $8.99 | $9.11 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $9.11 | $9.13 | $8.88 | $8.97 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $9.03 | $9.25 | $9.03 | $9.24 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $9.29 | $9.38 | $9.18 | $9.30 | 0 |
| Apr 30, 2007 – May 4, 2007 | $9.25 | $9.28 | $8.96 | $9.02 | 0 |
| May 7, 2007 – May 11, 2007 | $9.00 | $9.19 | $8.92 | $9.16 | 0 |
| May 14, 2007 – May 18, 2007 | $9.16 | $9.29 | $9.11 | $9.22 | 0 |
| May 21, 2007 – May 25, 2007 | $9.21 | $9.54 | $9.12 | $9.18 | 0 |
| May 28, 2007 – Jun 1, 2007 | $9.22 | $9.53 | $9.22 | $9.52 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $9.44 | $9.56 | $9.19 | $9.40 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $9.35 | $9.52 | $9.29 | $9.51 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $9.54 | $9.70 | $9.43 | $9.57 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $9.58 | $9.71 | $9.39 | $9.57 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $9.57 | $10.44 | $9.57 | $10.26 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $10.22 | $10.40 | $10.01 | $10.38 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $10.39 | $10.52 | $9.92 | $10.29 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $10.26 | $10.33 | $9.14 | $9.16 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $9.17 | $9.26 | $8.66 | $8.66 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $8.49 | $9.01 | $8.12 | $8.84 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $8.91 | $9.35 | $8.10 | $8.95 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $9.02 | $9.46 | $8.81 | $9.19 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $9.13 | $9.18 | $8.76 | $9.07 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $9.07 | $9.25 | $8.86 | $8.89 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $8.97 | $9.19 | $8.68 | $9.18 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $9.19 | $10.37 | $8.98 | $9.95 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $9.82 | $10.36 | $9.82 | $10.31 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $9.90 | $10.10 | $9.73 | $10.10 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $10.04 | $10.15 | $9.61 | $9.67 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $9.67 | $9.76 | $9.11 | $9.38 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $9.25 | $9.95 | $9.21 | $9.95 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $9.95 | $10.37 | $9.78 | $9.88 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $9.87 | $10.09 | $9.64 | $9.87 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $9.97 | $10.36 | $9.67 | $9.82 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $9.90 | $9.91 | $9.25 | $9.55 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $9.54 | $10.03 | $9.20 | $9.95 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $9.95 | $10.33 | $9.67 | $10.21 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $10.22 | $10.50 | $9.74 | $9.79 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $9.74 | $10.39 | $9.54 | $10.39 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $10.39 | $10.67 | $10.17 | $10.25 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $10.25 | $10.33 | $9.55 | $9.55 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $9.57 | $9.82 | $8.70 | $9.10 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $9.18 | $9.23 | $8.40 | $8.52 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $8.26 | $9.35 | $7.68 | $9.02 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $8.99 | $9.54 | $8.77 | $9.52 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $9.52 | $9.56 | $8.94 | $9.03 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $9.03 | $9.51 | $8.83 | $9.05 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $9.24 | $9.47 | $8.84 | $9.16 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $9.19 | $9.76 | $9.13 | $9.23 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $9.13 | $9.46 | $8.77 | $8.93 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $8.92 | $9.27 | $8.67 | $8.83 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $8.66 | $9.67 | $8.53 | $9.67 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $9.66 | $9.92 | $9.27 | $9.28 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $9.31 | $10.03 | $9.24 | $9.86 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $9.90 | $9.93 | $9.55 | $9.61 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $9.60 | $10.27 | $9.40 | $10.07 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $10.09 | $10.09 | $9.20 | $9.35 | 0 |
| Apr 28, 2008 – May 2, 2008 | $9.45 | $9.65 | $9.22 | $9.44 | 0 |
| May 5, 2008 – May 9, 2008 | $9.47 | $9.70 | $9.39 | $9.48 | 0 |
| May 12, 2008 – May 16, 2008 | $9.48 | $9.85 | $9.48 | $9.79 | 0 |
| May 19, 2008 – May 23, 2008 | $9.79 | $9.90 | $9.53 | $9.58 | 0 |
| May 26, 2008 – May 30, 2008 | $9.63 | $10.54 | $9.58 | $10.42 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $10.43 | $10.59 | $10.08 | $10.28 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $10.34 | $10.37 | $9.88 | $10.25 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $10.25 | $10.38 | $9.89 | $9.93 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $9.96 | $10.09 | $9.39 | $9.41 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $9.38 | $9.69 | $9.25 | $9.33 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $9.36 | $9.85 | $9.01 | $9.44 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $9.52 | $10.32 | $9.05 | $10.32 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $10.36 | $10.66 | $9.98 | $10.18 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $10.12 | $10.65 | $10.01 | $10.32 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $10.32 | $10.54 | $9.96 | $10.44 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $10.37 | $10.58 | $9.91 | $10.09 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $10.09 | $10.20 | $9.33 | $9.75 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $9.69 | $10.16 | $9.41 | $9.99 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $10.04 | $10.25 | $9.60 | $9.89 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $10.22 | $10.38 | $9.74 | $10.33 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $10.04 | $11.12 | $9.36 | $11.08 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $10.76 | $10.89 | $9.88 | $10.77 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $10.67 | $10.76 | $9.43 | $9.44 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $9.21 | $9.42 | $6.90 | $8.68 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $9.12 | $9.28 | $6.89 | $7.53 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $7.57 | $7.84 | $6.10 | $6.24 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $5.99 | $7.48 | $5.97 | $7.43 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $7.40 | $7.48 | $6.52 | $7.17 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $7.22 | $7.58 | $6.45 | $6.87 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $6.84 | $7.27 | $6.07 | $6.76 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $6.92 | $8.06 | $6.63 | $7.49 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $7.26 | $7.40 | $6.00 | $6.70 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $6.98 | $7.27 | $6.22 | $6.92 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $7.00 | $7.59 | $6.43 | $6.99 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $7.08 | $7.10 | $6.60 | $6.96 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $6.93 | $7.18 | $6.62 | $6.90 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $6.89 | $7.13 | $6.61 | $6.62 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $6.62 | $6.91 | $6.00 | $6.90 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $6.82 | $6.92 | $6.22 | $6.67 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $6.69 | $7.39 | $6.47 | $6.72 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $6.56 | $7.27 | $6.49 | $7.25 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $7.15 | $7.35 | $6.62 | $6.69 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $6.59 | $6.62 | $6.00 | $6.56 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $6.64 | $6.64 | $5.96 | $6.07 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $5.93 | $6.05 | $5.19 | $5.45 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $5.37 | $6.35 | $5.23 | $6.25 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $6.30 | $6.88 | $6.00 | $6.33 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $6.54 | $7.34 | $6.43 | $6.89 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $6.69 | $7.61 | $6.61 | $7.56 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $7.46 | $8.41 | $7.24 | $8.40 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $8.26 | $8.97 | $7.63 | $8.63 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $8.26 | $9.19 | $7.67 | $9.08 | 0 |
| Apr 27, 2009 – May 1, 2009 | $8.98 | $9.32 | $8.52 | $8.85 | 0 |
| May 4, 2009 – May 8, 2009 | $8.98 | $9.56 | $8.46 | $9.26 | 0 |
| May 11, 2009 – May 15, 2009 | $9.01 | $9.15 | $8.34 | $8.59 | 0 |
| May 18, 2009 – May 22, 2009 | $8.70 | $9.31 | $8.59 | $8.84 | 0 |
| May 25, 2009 – May 29, 2009 | $8.72 | $9.33 | $8.68 | $9.33 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $9.40 | $9.75 | $9.21 | $9.48 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $9.42 | $9.57 | $9.06 | $9.32 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $9.21 | $9.21 | $8.46 | $8.66 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $8.57 | $8.61 | $8.24 | $8.48 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $8.52 | $8.68 | $8.10 | $8.10 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $8.04 | $8.27 | $7.94 | $8.06 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $8.07 | $8.82 | $7.96 | $8.57 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $8.59 | $9.12 | $8.59 | $9.11 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $9.11 | $9.40 | $9.00 | $9.21 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $9.27 | $10.13 | $9.19 | $9.95 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $9.83 | $9.91 | $9.47 | $9.68 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $9.53 | $9.92 | $9.22 | $9.85 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $9.84 | $10.19 | $9.76 | $10.13 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $10.04 | $10.19 | $9.43 | $9.75 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $9.92 | $10.07 | $9.77 | $9.92 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $9.83 | $10.77 | $9.81 | $10.22 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $10.15 | $10.15 | $9.53 | $9.57 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $9.61 | $10.01 | $9.29 | $9.40 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $9.50 | $9.93 | $9.41 | $9.92 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $9.94 | $10.05 | $9.75 | $9.78 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $9.80 | $10.40 | $9.78 | $10.25 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $10.22 | $10.51 | $9.11 | $9.23 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $9.16 | $9.59 | $9.06 | $9.33 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $9.42 | $9.81 | $9.37 | $9.64 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $9.65 | $9.92 | $9.34 | $9.46 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $9.57 | $9.68 | $9.21 | $9.21 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $9.21 | $9.80 | $9.12 | $9.77 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $9.80 | $10.18 | $9.77 | $10.16 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $10.20 | $10.39 | $10.03 | $10.10 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $10.12 | $10.22 | $10.06 | $10.17 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $10.17 | $10.46 | $10.16 | $10.21 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $10.28 | $10.91 | $10.15 | $10.89 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $10.92 | $11.04 | $10.76 | $10.78 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $10.80 | $10.99 | $10.49 | $10.49 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $10.57 | $10.82 | $10.13 | $10.16 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $10.19 | $10.52 | $9.73 | $10.00 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $9.97 | $10.00 | $9.62 | $9.94 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $10.04 | $10.15 | $9.94 | $10.10 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $10.15 | $10.17 | $9.90 | $10.07 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $10.12 | $10.63 | $10.10 | $10.62 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $10.62 | $10.88 | $10.54 | $10.76 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $10.75 | $11.28 | $10.55 | $10.99 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $10.91 | $11.21 | $10.91 | $11.09 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $11.15 | $11.37 | $11.07 | $11.22 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $11.29 | $11.81 | $11.29 | $11.55 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $11.61 | $11.67 | $11.25 | $11.30 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $11.26 | $12.21 | $11.23 | $12.18 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $12.17 | $12.43 | $11.76 | $12.00 | 0 |
| May 3, 2010 – May 7, 2010 | $12.09 | $12.29 | $10.65 | $11.18 | 0 |
| May 10, 2010 – May 14, 2010 | $11.60 | $11.85 | $11.03 | $11.11 | 0 |
| May 17, 2010 – May 21, 2010 | $11.11 | $11.34 | $10.18 | $10.81 | 0 |
| May 24, 2010 – May 28, 2010 | $10.82 | $11.11 | $10.30 | $11.00 | 0 |
| May 31, 2010 – Jun 4, 2010 | $10.88 | $11.02 | $10.54 | $10.57 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $10.59 | $11.29 | $10.52 | $11.28 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $11.34 | $11.70 | $11.30 | $11.56 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $11.64 | $11.72 | $11.13 | $11.29 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $11.33 | $11.37 | $10.71 | $10.86 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $11.04 | $11.53 | $10.69 | $11.53 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $11.48 | $11.72 | $11.23 | $11.28 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $11.34 | $12.10 | $11.16 | $12.09 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $12.13 | $12.61 | $11.96 | $12.10 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $12.28 | $12.71 | $11.76 | $12.01 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $12.11 | $12.12 | $11.55 | $11.70 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $11.65 | $12.04 | $11.56 | $11.69 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $11.73 | $11.78 | $11.33 | $11.71 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $11.67 | $12.19 | $11.56 | $12.07 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $12.04 | $12.19 | $11.97 | $12.01 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $12.16 | $12.50 | $12.06 | $12.49 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $12.52 | $12.73 | $12.30 | $12.70 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $12.72 | $12.73 | $12.39 | $12.63 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $12.62 | $12.87 | $12.14 | $12.21 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $12.24 | $12.69 | $12.07 | $12.61 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $12.56 | $12.92 | $12.51 | $12.85 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $12.89 | $13.12 | $12.73 | $13.08 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $13.08 | $13.63 | $13.00 | $13.61 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $13.44 | $13.66 | $13.14 | $13.16 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $13.20 | $13.27 | $12.42 | $12.92 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $12.89 | $13.08 | $12.81 | $12.95 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $12.92 | $13.31 | $12.49 | $13.26 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $13.26 | $13.35 | $12.91 | $13.08 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $13.14 | $13.41 | $12.58 | $12.73 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $12.76 | $13.26 | $12.70 | $13.20 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $13.18 | $13.52 | $13.18 | $13.29 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $13.40 | $14.59 | $13.40 | $14.51 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $14.19 | $14.54 | $13.88 | $14.42 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $14.48 | $14.68 | $14.22 | $14.38 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $14.41 | $15.42 | $14.35 | $14.90 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $14.73 | $15.30 | $14.51 | $15.17 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $15.21 | $15.67 | $15.16 | $15.63 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $15.63 | $15.76 | $15.38 | $15.68 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $15.56 | $15.71 | $14.92 | $15.36 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $15.48 | $15.60 | $15.10 | $15.36 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $15.42 | $15.56 | $14.91 | $15.35 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $15.26 | $15.52 | $15.09 | $15.30 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $15.46 | $15.58 | $15.15 | $15.52 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $15.52 | $16.24 | $15.45 | $16.16 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $16.25 | $16.35 | $15.70 | $15.79 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $15.79 | $15.84 | $15.24 | $15.53 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $15.40 | $15.91 | $15.19 | $15.90 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $15.90 | $17.11 | $15.81 | $16.95 | 0 |
| May 2, 2011 – May 6, 2011 | $16.97 | $17.05 | $16.54 | $16.61 | 0 |
| May 9, 2011 – May 13, 2011 | $16.62 | $17.12 | $16.59 | $16.93 | 0 |
| May 16, 2011 – May 20, 2011 | $16.87 | $17.20 | $16.73 | $17.07 | 0 |
| May 23, 2011 – May 27, 2011 | $16.87 | $17.02 | $16.22 | $16.61 | 0 |
| May 30, 2011 – Jun 3, 2011 | $16.74 | $17.05 | $16.67 | $16.84 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $16.79 | $17.01 | $16.00 | $16.06 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $16.10 | $16.27 | $15.81 | $16.08 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $16.02 | $16.53 | $16.02 | $16.23 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $16.24 | $17.19 | $16.21 | $17.17 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $17.17 | $17.54 | $17.10 | $17.41 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $17.28 | $17.40 | $16.88 | $17.00 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $16.93 | $17.22 | $16.71 | $17.19 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $17.03 | $17.37 | $16.37 | $16.61 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $16.67 | $16.76 | $14.68 | $14.96 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $14.53 | $15.41 | $13.65 | $15.06 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $15.13 | $15.56 | $14.79 | $14.88 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $15.19 | $15.89 | $14.98 | $15.61 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $15.83 | $16.28 | $15.39 | $15.40 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $15.04 | $15.77 | $15.02 | $15.43 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $15.22 | $15.92 | $15.02 | $15.89 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $15.54 | $16.06 | $14.31 | $14.66 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $14.75 | $15.16 | $14.32 | $14.37 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $14.31 | $15.06 | $13.55 | $14.56 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $14.76 | $15.56 | $14.76 | $15.50 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $15.38 | $16.01 | $15.05 | $15.94 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $15.95 | $16.57 | $15.52 | $16.51 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $16.41 | $16.64 | $15.76 | $16.42 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $16.43 | $16.64 | $15.82 | $16.33 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $16.18 | $16.45 | $15.69 | $15.85 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $15.61 | $15.75 | $14.90 | $14.94 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $15.34 | $16.01 | $15.04 | $15.88 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $16.07 | $16.49 | $15.89 | $16.21 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $16.08 | $16.56 | $15.81 | $16.49 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $16.58 | $17.41 | $16.30 | $17.36 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $17.36 | $17.86 | $17.29 | $17.61 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $17.80 | $17.93 | $17.38 | $17.77 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $17.81 | $18.06 | $17.68 | $18.04 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $18.24 | $18.77 | $18.11 | $18.63 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $18.70 | $18.73 | $17.92 | $18.05 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $17.89 | $18.34 | $17.85 | $18.03 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $17.96 | $18.11 | $17.58 | $17.63 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $17.81 | $18.04 | $17.48 | $17.64 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $17.71 | $17.74 | $17.28 | $17.59 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $17.47 | $17.80 | $17.28 | $17.49 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $17.50 | $17.79 | $17.40 | $17.77 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $17.76 | $18.22 | $17.71 | $17.79 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $17.75 | $17.90 | $17.27 | $17.62 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $17.69 | $17.82 | $17.36 | $17.55 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $17.59 | $17.72 | $17.25 | $17.27 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $17.08 | $17.43 | $16.99 | $17.12 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $17.23 | $17.65 | $17.16 | $17.56 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $17.45 | $18.16 | $17.41 | $18.11 | 0 |
| Apr 30, 2012 – May 4, 2012 | $18.02 | $18.32 | $17.89 | $18.04 | 0 |
| May 7, 2012 – May 11, 2012 | $17.95 | $18.11 | $17.59 | $17.66 | 0 |
| May 14, 2012 – May 18, 2012 | $17.53 | $17.78 | $16.72 | $16.75 | 0 |
| May 21, 2012 – May 25, 2012 | $16.76 | $17.25 | $16.68 | $17.03 | 0 |
| May 28, 2012 – Jun 1, 2012 | $17.15 | $17.39 | $16.71 | $16.79 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $16.75 | $17.27 | $16.46 | $17.27 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $17.40 | $17.48 | $17.05 | $17.47 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $17.38 | $17.84 | $17.35 | $17.57 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $17.44 | $18.06 | $17.36 | $18.04 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $18.03 | $18.41 | $18.01 | $18.34 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $18.35 | $18.61 | $18.20 | $18.57 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $18.57 | $19.05 | $18.55 | $18.97 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $18.62 | $19.31 | $18.62 | $19.17 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $19.10 | $19.38 | $18.94 | $19.22 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $19.29 | $19.32 | $18.76 | $18.85 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $18.82 | $19.29 | $18.70 | $19.29 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $19.23 | $19.47 | $19.18 | $19.44 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $19.47 | $19.74 | $19.47 | $19.68 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $19.57 | $20.30 | $19.55 | $20.29 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $20.28 | $21.03 | $20.15 | $20.85 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $20.86 | $20.93 | $20.24 | $20.30 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $20.31 | $20.39 | $19.59 | $19.87 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $19.88 | $19.96 | $19.53 | $19.67 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $19.64 | $19.65 | $19.26 | $19.33 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $19.38 | $19.99 | $19.23 | $19.93 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $19.89 | $20.02 | $19.46 | $19.81 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $20.09 | $20.15 | $19.59 | $19.92 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $19.93 | $20.05 | $19.67 | $19.73 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $19.83 | $19.95 | $19.35 | $19.54 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $19.66 | $20.02 | $19.58 | $19.99 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $19.96 | $20.20 | $19.52 | $20.20 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $20.27 | $20.46 | $20.14 | $20.45 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $20.45 | $20.62 | $20.14 | $20.16 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $20.21 | $21.00 | $20.17 | $20.90 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $20.79 | $20.99 | $20.46 | $20.83 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $20.75 | $21.78 | $20.71 | $21.77 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $21.68 | $22.23 | $21.60 | $22.09 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $21.88 | $22.50 | $21.79 | $22.49 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $22.50 | $23.22 | $22.02 | $22.20 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $22.16 | $22.22 | $21.59 | $22.09 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $22.09 | $22.39 | $21.99 | $22.30 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $22.30 | $22.64 | $22.23 | $22.58 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $22.61 | $22.95 | $22.14 | $22.49 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $22.55 | $22.99 | $22.15 | $22.91 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $22.85 | $23.67 | $22.83 | $23.57 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $23.64 | $23.97 | $23.52 | $23.64 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $23.54 | $24.06 | $23.46 | $24.03 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $24.07 | $24.61 | $23.93 | $24.59 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $24.48 | $24.72 | $23.76 | $23.92 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $24.03 | $24.45 | $23.90 | $24.31 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $24.24 | $24.30 | $23.30 | $23.88 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $23.92 | $24.72 | $23.81 | $24.13 | 0 |
| Apr 29, 2013 – May 3, 2013 | $24.25 | $24.50 | $24.01 | $24.30 | 0 |
| May 6, 2013 – May 10, 2013 | $24.31 | $24.85 | $24.25 | $24.32 | 0 |
| May 13, 2013 – May 17, 2013 | $24.28 | $24.91 | $24.21 | $24.85 | 0 |
| May 20, 2013 – May 24, 2013 | $24.85 | $24.98 | $23.44 | $23.96 | 0 |
| May 27, 2013 – May 31, 2013 | $24.17 | $24.35 | $22.72 | $22.83 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $22.86 | $23.08 | $22.19 | $22.58 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $22.67 | $22.75 | $21.51 | $22.31 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $22.42 | $22.74 | $21.27 | $21.75 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $21.42 | $23.30 | $21.21 | $23.01 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $23.16 | $23.36 | $22.37 | $22.83 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $22.90 | $23.81 | $22.71 | $23.62 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $23.54 | $24.25 | $23.49 | $24.21 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $24.19 | $24.57 | $23.82 | $24.53 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $24.47 | $24.87 | $24.01 | $24.42 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $24.41 | $24.46 | $23.88 | $24.18 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $24.08 | $24.17 | $22.73 | $22.84 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $22.84 | $23.41 | $22.65 | $23.39 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $23.36 | $23.60 | $22.89 | $22.95 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $23.22 | $23.22 | $22.44 | $22.90 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $23.01 | $23.58 | $22.93 | $23.27 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $23.61 | $24.27 | $23.02 | $23.73 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $23.62 | $23.79 | $23.21 | $23.39 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $23.32 | $23.92 | $22.87 | $23.15 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $23.00 | $23.95 | $22.96 | $23.94 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $23.87 | $24.67 | $23.74 | $24.42 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $24.39 | $24.58 | $19.39 | $19.70 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $19.78 | $19.97 | $19.37 | $19.47 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $19.51 | $19.64 | $18.40 | $18.85 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $18.78 | $18.88 | $18.07 | $18.33 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $18.60 | $18.76 | $18.16 | $18.63 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $18.60 | $18.87 | $18.35 | $18.49 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $18.51 | $18.76 | $18.36 | $18.48 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $18.49 | $18.58 | $17.47 | $17.91 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $17.91 | $18.24 | $16.75 | $18.11 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $18.15 | $18.45 | $17.98 | $18.09 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $18.11 | $18.28 | $17.80 | $18.22 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $18.29 | $18.34 | $17.72 | $17.82 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $17.82 | $17.84 | $17.32 | $17.78 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $17.88 | $17.98 | $17.44 | $17.47 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $18.93 | $19.27 | $18.51 | $18.78 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $18.75 | $18.85 | $18.29 | $18.69 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $18.64 | $19.04 | $18.59 | $18.94 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $18.94 | $19.64 | $18.86 | $19.51 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $19.55 | $20.07 | $19.44 | $19.98 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $19.80 | $19.99 | $19.58 | $19.81 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $19.73 | $19.83 | $19.17 | $19.42 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $19.48 | $19.58 | $18.91 | $19.05 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $19.08 | $19.61 | $19.03 | $19.40 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $19.51 | $19.82 | $19.35 | $19.50 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $19.47 | $19.69 | $18.60 | $18.64 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $18.71 | $19.17 | $18.54 | $19.11 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $19.50 | $19.73 | $19.31 | $19.65 | 0 |
| Apr 28, 2014 – May 2, 2014 | $19.76 | $19.84 | $18.80 | $19.31 | 0 |
| May 5, 2014 – May 9, 2014 | $19.27 | $19.94 | $19.12 | $19.65 | 0 |
| May 12, 2014 – May 16, 2014 | $19.68 | $19.85 | $19.22 | $19.35 | 0 |
| May 19, 2014 – May 23, 2014 | $19.35 | $19.72 | $19.30 | $19.60 | 0 |
| May 26, 2014 – May 30, 2014 | $19.68 | $20.44 | $19.62 | $20.42 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $20.47 | $20.95 | $20.29 | $20.90 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $20.80 | $20.92 | $20.49 | $20.64 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $20.59 | $21.08 | $20.33 | $20.61 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $20.62 | $21.08 | $20.50 | $21.04 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $20.71 | $21.21 | $20.46 | $20.97 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $20.97 | $21.02 | $20.58 | $20.75 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $20.87 | $21.01 | $20.62 | $20.74 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $20.75 | $21.11 | $20.60 | $20.73 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $20.77 | $21.02 | $19.97 | $19.97 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $19.99 | $20.39 | $19.55 | $20.28 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $20.31 | $20.49 | $20.06 | $20.14 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $20.20 | $20.51 | $20.04 | $20.38 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $20.45 | $20.67 | $20.34 | $20.55 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $20.53 | $20.68 | $20.30 | $20.67 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $20.69 | $20.81 | $19.55 | $19.70 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $19.68 | $19.91 | $19.18 | $19.30 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $19.27 | $19.27 | $18.54 | $18.72 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $18.58 | $19.00 | $18.42 | $18.79 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $18.81 | $19.57 | $18.81 | $19.30 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $19.30 | $19.82 | $19.24 | $19.66 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $19.62 | $20.05 | $19.58 | $19.82 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $19.71 | $20.36 | $19.71 | $20.25 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $20.24 | $20.59 | $20.24 | $20.51 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $19.05 | $19.07 | $15.67 | $15.78 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $16.23 | $16.61 | $15.85 | $16.30 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $16.28 | $16.64 | $16.28 | $16.50 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $16.48 | $16.58 | $16.26 | $16.35 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $16.34 | $16.58 | $16.20 | $16.23 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $16.25 | $16.99 | $15.79 | $16.98 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $16.97 | $17.39 | $16.70 | $17.38 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $17.36 | $17.55 | $17.02 | $17.19 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $17.07 | $17.50 | $16.98 | $17.44 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $17.43 | $17.68 | $17.19 | $17.52 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $17.55 | $18.10 | $17.21 | $17.86 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $17.86 | $18.07 | $17.73 | $17.92 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $18.01 | $18.25 | $17.72 | $18.08 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $18.03 | $18.19 | $15.99 | $17.11 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $16.72 | $16.86 | $16.46 | $16.57 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $16.57 | $16.77 | $16.46 | $16.73 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $16.79 | $17.10 | $16.18 | $16.50 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $16.52 | $16.62 | $16.24 | $16.24 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $16.25 | $17.02 | $16.25 | $16.91 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $16.91 | $17.02 | $16.49 | $16.64 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $16.67 | $16.75 | $16.24 | $16.30 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $16.19 | $16.54 | $16.16 | $16.24 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $16.19 | $16.40 | $16.08 | $16.24 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $16.25 | $16.43 | $16.04 | $16.10 | 0 |
| Apr 27, 2015 – May 1, 2015 | $16.12 | $16.18 | $15.69 | $15.94 | 0 |
| May 4, 2015 – May 8, 2015 | $15.98 | $16.39 | $15.70 | $16.11 | 0 |
| May 11, 2015 – May 15, 2015 | $16.07 | $16.23 | $15.87 | $16.04 | 0 |
| May 18, 2015 – May 22, 2015 | $16.00 | $16.04 | $15.45 | $15.57 | 0 |
| May 25, 2015 – May 29, 2015 | $15.54 | $16.16 | $15.41 | $15.91 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $15.77 | $16.11 | $15.55 | $15.61 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $15.62 | $15.64 | $15.38 | $15.55 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $15.54 | $16.31 | $15.38 | $16.22 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $16.21 | $16.28 | $15.96 | $16.07 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $16.04 | $16.34 | $15.71 | $16.16 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $16.08 | $16.49 | $16.06 | $16.12 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $16.17 | $16.26 | $15.88 | $15.89 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $15.92 | $15.98 | $15.10 | $15.11 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $15.12 | $15.45 | $14.95 | $15.31 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $15.31 | $15.37 | $13.87 | $14.34 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $14.45 | $14.95 | $14.32 | $14.86 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $14.85 | $15.16 | $14.22 | $14.23 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $13.80 | $14.49 | $13.63 | $14.48 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $14.43 | $14.59 | $14.06 | $14.33 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $14.47 | $14.70 | $14.01 | $14.13 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $14.19 | $14.83 | $13.93 | $14.32 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $14.37 | $14.58 | $13.94 | $14.03 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $13.98 | $14.27 | $13.75 | $14.26 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $14.34 | $14.84 | $14.32 | $14.46 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $14.46 | $14.53 | $14.14 | $14.39 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $14.35 | $14.80 | $14.24 | $14.54 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $14.56 | $14.60 | $14.04 | $14.25 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $14.27 | $15.62 | $14.22 | $15.20 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $15.12 | $15.14 | $14.46 | $14.59 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $14.58 | $15.24 | $14.53 | $15.20 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $15.17 | $15.38 | $14.98 | $15.34 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $15.38 | $15.44 | $14.66 | $14.81 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $14.76 | $14.83 | $14.23 | $14.28 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $14.25 | $14.35 | $13.87 | $13.99 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $14.06 | $14.54 | $13.90 | $14.50 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $14.45 | $14.60 | $14.11 | $14.13 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $14.02 | $14.33 | $12.99 | $13.05 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $13.04 | $13.09 | $12.35 | $12.49 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $12.58 | $12.66 | $11.36 | $12.25 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $12.19 | $13.44 | $11.96 | $13.42 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $13.26 | $13.35 | $12.86 | $12.86 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $12.74 | $12.98 | $12.06 | $12.14 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $12.26 | $13.71 | $12.10 | $13.43 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $13.54 | $14.16 | $13.53 | $13.89 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $13.92 | $14.85 | $13.87 | $14.68 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $14.62 | $14.92 | $14.19 | $14.69 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $14.60 | $15.11 | $14.18 | $15.04 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $14.99 | $15.63 | $14.91 | $15.23 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $15.24 | $16.01 | $15.13 | $16.00 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $15.97 | $16.05 | $15.45 | $15.73 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $15.77 | $16.40 | $15.65 | $16.25 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $16.13 | $16.30 | $15.75 | $15.94 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $15.89 | $16.23 | $15.74 | $15.88 | 0 |
| May 2, 2016 – May 6, 2016 | $15.88 | $16.38 | $15.68 | $16.29 | 0 |
| May 9, 2016 – May 13, 2016 | $16.30 | $16.53 | $16.08 | $16.30 | 0 |
| May 16, 2016 – May 20, 2016 | $16.34 | $16.63 | $15.79 | $16.38 | 0 |
| May 23, 2016 – May 27, 2016 | $16.39 | $16.82 | $16.27 | $16.61 | 0 |
| May 30, 2016 – Jun 3, 2016 | $16.63 | $16.85 | $16.53 | $16.68 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $16.75 | $16.96 | $16.67 | $16.83 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $16.81 | $16.89 | $16.19 | $16.74 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $16.84 | $17.07 | $16.41 | $16.43 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $16.28 | $17.20 | $15.91 | $17.07 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $17.02 | $17.09 | $16.57 | $17.07 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $16.81 | $17.53 | $16.81 | $17.41 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $17.42 | $17.72 | $17.30 | $17.63 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $17.61 | $17.83 | $17.35 | $17.69 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $17.67 | $17.86 | $17.33 | $17.57 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $17.54 | $17.97 | $17.50 | $17.79 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $17.86 | $17.96 | $17.39 | $17.49 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $17.45 | $17.98 | $17.44 | $17.59 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $17.61 | $18.30 | $17.61 | $18.13 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $18.19 | $18.24 | $17.10 | $17.10 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $17.07 | $17.53 | $16.78 | $17.00 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $17.13 | $17.87 | $17.11 | $17.67 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $17.58 | $17.77 | $17.30 | $17.42 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $17.37 | $17.38 | $16.57 | $16.74 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $16.83 | $17.06 | $16.62 | $16.86 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $16.90 | $17.21 | $16.88 | $17.18 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $17.40 | $17.88 | $17.25 | $17.39 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $17.84 | $17.84 | $16.97 | $17.06 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $17.28 | $17.72 | $16.97 | $17.67 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $17.67 | $18.26 | $17.56 | $17.66 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $17.77 | $18.11 | $17.68 | $17.88 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $17.87 | $18.12 | $17.11 | $17.54 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $17.58 | $18.69 | $17.57 | $18.53 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $18.40 | $18.47 | $17.50 | $17.94 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $17.98 | $18.15 | $17.54 | $17.63 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $17.64 | $17.90 | $17.32 | $17.62 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $17.73 | $18.37 | $17.58 | $18.07 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $18.46 | $18.46 | $17.92 | $18.28 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $18.36 | $18.38 | $17.89 | $18.10 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $18.13 | $18.66 | $18.05 | $18.25 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $18.12 | $19.20 | $17.94 | $19.17 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $19.11 | $19.45 | $18.86 | $18.91 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $18.94 | $18.96 | $18.56 | $18.82 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $18.83 | $19.31 | $18.77 | $19.00 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $18.98 | $19.78 | $18.96 | $19.46 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $19.37 | $19.42 | $18.88 | $19.00 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $19.05 | $19.44 | $18.47 | $18.58 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $18.62 | $18.86 | $18.28 | $18.63 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $18.56 | $18.99 | $18.50 | $18.93 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $18.90 | $19.25 | $18.82 | $19.14 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $19.18 | $19.42 | $18.94 | $18.95 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $18.95 | $19.39 | $18.92 | $19.27 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $19.38 | $19.41 | $18.78 | $18.85 | 0 |
| May 1, 2017 – May 5, 2017 | $18.93 | $19.09 | $17.94 | $18.57 | 0 |
| May 8, 2017 – May 12, 2017 | $18.60 | $18.84 | $18.24 | $18.33 | 0 |
| May 15, 2017 – May 19, 2017 | $18.40 | $18.78 | $18.22 | $18.55 | 0 |
| May 22, 2017 – May 26, 2017 | $18.59 | $18.86 | $18.44 | $18.71 | 0 |
| May 29, 2017 – Jun 2, 2017 | $18.73 | $19.29 | $18.57 | $19.11 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $19.12 | $19.37 | $18.74 | $19.34 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $19.34 | $19.72 | $19.22 | $19.43 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $19.48 | $19.80 | $19.33 | $19.77 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $19.80 | $19.86 | $19.01 | $19.39 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $19.51 | $19.54 | $18.96 | $19.10 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $19.11 | $19.45 | $18.75 | $19.34 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $19.33 | $19.77 | $19.12 | $19.69 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $19.71 | $19.93 | $19.46 | $19.55 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $19.58 | $20.05 | $19.27 | $19.87 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $19.86 | $19.91 | $19.09 | $19.32 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $19.28 | $19.41 | $18.70 | $18.74 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $18.72 | $19.38 | $18.68 | $19.33 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $19.34 | $19.62 | $19.01 | $19.22 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $19.25 | $19.47 | $18.98 | $19.28 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $19.36 | $19.43 | $18.99 | $19.27 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $19.27 | $19.56 | $19.21 | $19.53 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $19.54 | $19.85 | $19.30 | $19.65 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $19.72 | $20.06 | $19.61 | $19.84 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $19.81 | $20.52 | $19.57 | $20.21 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $20.22 | $20.42 | $20.03 | $20.18 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $20.33 | $20.33 | $19.68 | $20.22 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $20.12 | $21.07 | $20.06 | $20.92 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $20.98 | $21.54 | $20.89 | $21.44 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $21.48 | $21.52 | $20.56 | $21.30 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $21.30 | $21.62 | $21.15 | $21.61 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $21.60 | $21.60 | $21.13 | $21.42 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $21.42 | $21.48 | $20.83 | $21.23 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $21.22 | $21.74 | $21.06 | $21.55 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $21.66 | $21.82 | $21.32 | $21.37 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $21.36 | $21.88 | $21.36 | $21.69 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $21.80 | $22.16 | $21.58 | $21.87 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $21.91 | $22.27 | $21.35 | $22.25 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $22.28 | $22.45 | $22.06 | $22.41 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $22.42 | $23.07 | $22.21 | $23.04 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $22.97 | $22.99 | $21.72 | $21.86 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $21.78 | $22.85 | $20.83 | $21.60 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $21.67 | $23.88 | $21.51 | $23.61 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $23.57 | $23.77 | $22.99 | $23.44 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $23.53 | $23.81 | $22.95 | $23.45 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $23.33 | $24.11 | $23.31 | $24.01 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $23.98 | $24.65 | $23.98 | $24.56 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $24.52 | $25.07 | $23.92 | $23.95 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $24.24 | $24.72 | $23.96 | $24.29 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $24.30 | $24.95 | $23.94 | $24.62 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $24.66 | $25.36 | $24.56 | $25.30 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $25.42 | $25.80 | $25.14 | $25.48 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $25.50 | $26.02 | $25.12 | $25.87 | 0 |
| Apr 30, 2018 – May 4, 2018 | $25.93 | $27.03 | $25.41 | $25.95 | 0 |
| May 7, 2018 – May 11, 2018 | $25.97 | $26.70 | $25.75 | $26.10 | 0 |
| May 14, 2018 – May 18, 2018 | $26.10 | $26.37 | $25.61 | $25.95 | 0 |
| May 21, 2018 – May 25, 2018 | $26.18 | $26.83 | $26.02 | $26.44 | 0 |
| May 28, 2018 – Jun 1, 2018 | $26.31 | $27.13 | $26.23 | $27.09 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $27.18 | $27.43 | $26.84 | $27.14 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $27.12 | $27.33 | $26.36 | $26.44 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $26.43 | $27.11 | $26.32 | $26.64 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $26.67 | $27.21 | $26.19 | $26.91 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $26.86 | $27.60 | $26.45 | $27.41 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $27.47 | $27.47 | $26.55 | $26.56 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $26.50 | $26.62 | $24.81 | $25.13 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $25.12 | $25.24 | $23.50 | $23.80 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $23.85 | $24.96 | $23.54 | $23.55 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $23.45 | $24.03 | $23.29 | $23.70 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $23.69 | $24.77 | $23.52 | $24.66 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $24.68 | $24.78 | $23.96 | $24.17 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $24.20 | $24.50 | $24.01 | $24.22 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $24.14 | $24.17 | $23.66 | $23.81 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $23.89 | $24.40 | $23.77 | $24.22 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $24.15 | $24.30 | $23.53 | $23.63 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $23.55 | $23.93 | $23.40 | $23.70 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $23.67 | $23.69 | $21.89 | $21.95 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $22.02 | $22.49 | $20.93 | $21.10 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $21.02 | $21.79 | $20.85 | $21.61 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $21.57 | $22.03 | $20.52 | $21.33 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $21.47 | $22.15 | $20.99 | $22.04 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $22.20 | $22.31 | $21.43 | $21.92 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $21.95 | $22.46 | $21.69 | $22.17 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $22.14 | $22.33 | $21.84 | $21.90 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $22.01 | $22.21 | $21.57 | $22.17 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $22.30 | $22.41 | $21.07 | $21.54 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $21.54 | $21.70 | $21.00 | $21.10 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $21.17 | $21.24 | $19.31 | $19.33 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $19.23 | $19.67 | $18.60 | $19.53 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $19.61 | $20.27 | $18.67 | $20.16 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $20.20 | $20.71 | $19.93 | $20.61 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $20.58 | $20.80 | $20.02 | $20.69 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $20.60 | $21.31 | $20.33 | $21.07 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $20.97 | $21.75 | $20.94 | $21.67 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $21.72 | $21.83 | $18.94 | $20.19 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $20.18 | $20.53 | $20.03 | $20.24 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $20.19 | $20.95 | $20.19 | $20.83 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $20.85 | $21.16 | $20.61 | $21.09 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $21.17 | $21.20 | $20.23 | $20.37 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $20.48 | $21.25 | $20.48 | $20.92 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $20.97 | $21.53 | $20.69 | $21.34 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $21.26 | $22.69 | $21.09 | $22.49 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $22.49 | $23.08 | $22.23 | $22.89 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $22.84 | $22.96 | $22.42 | $22.86 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $22.92 | $23.02 | $22.41 | $22.68 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $22.62 | $23.05 | $22.16 | $22.79 | 0 |
| Apr 29, 2019 – May 3, 2019 | $22.79 | $23.49 | $22.38 | $23.19 | 0 |
| May 6, 2019 – May 10, 2019 | $22.95 | $23.40 | $22.13 | $22.61 | 0 |
| May 13, 2019 – May 17, 2019 | $22.37 | $22.52 | $21.94 | $22.05 | 0 |
| May 20, 2019 – May 24, 2019 | $21.96 | $21.96 | $20.66 | $20.80 | 0 |
| May 27, 2019 – May 31, 2019 | $20.90 | $20.90 | $19.95 | $20.09 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $20.11 | $21.54 | $19.89 | $21.44 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $21.46 | $22.22 | $21.42 | $21.91 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $21.94 | $22.60 | $21.84 | $22.10 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $22.21 | $22.21 | $21.18 | $21.81 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $22.11 | $22.57 | $21.71 | $22.48 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $22.48 | $22.49 | $21.18 | $21.35 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $21.40 | $21.45 | $20.87 | $21.18 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $21.21 | $21.34 | $20.68 | $20.94 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $20.92 | $21.36 | $20.37 | $20.47 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $20.24 | $20.50 | $18.60 | $18.76 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $18.69 | $19.64 | $18.69 | $19.47 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $19.57 | $19.63 | $18.90 | $18.93 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $19.08 | $19.40 | $18.77 | $19.29 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $19.29 | $19.62 | $19.07 | $19.51 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $19.47 | $20.61 | $19.33 | $20.10 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $20.03 | $20.77 | $19.95 | $20.43 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $20.35 | $21.00 | $20.29 | $20.61 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $20.64 | $20.74 | $19.84 | $20.59 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $20.45 | $20.92 | $20.20 | $20.71 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $20.73 | $20.98 | $20.45 | $20.91 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $20.99 | $21.44 | $20.98 | $21.26 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $21.26 | $21.47 | $19.38 | $20.77 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $20.89 | $21.74 | $20.83 | $21.53 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $21.39 | $21.78 | $21.02 | $21.63 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $21.64 | $22.47 | $21.60 | $22.06 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $22.17 | $22.70 | $22.03 | $22.27 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $22.27 | $22.86 | $22.01 | $22.76 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $22.75 | $23.33 | $22.54 | $23.11 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $23.21 | $24.03 | $22.87 | $23.99 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $24.03 | $24.27 | $23.70 | $23.83 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $23.84 | $24.17 | $23.46 | $23.86 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $23.76 | $24.09 | $23.67 | $23.71 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $23.76 | $24.27 | $23.53 | $23.55 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $23.57 | $23.94 | $23.02 | $23.14 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $22.91 | $23.54 | $22.09 | $22.28 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $22.31 | $22.70 | $20.59 | $20.69 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $20.70 | $21.62 | $20.57 | $21.60 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $21.56 | $21.79 | $21.31 | $21.79 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $21.42 | $21.51 | $18.53 | $19.45 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $19.52 | $20.33 | $18.50 | $19.10 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $18.13 | $18.52 | $13.73 | $17.02 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $16.32 | $16.63 | $11.84 | $14.94 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $14.82 | $17.13 | $13.37 | $16.21 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $16.35 | $17.52 | $15.90 | $16.44 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $17.15 | $20.51 | $16.43 | $19.40 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $19.26 | $19.39 | $17.23 | $18.12 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $17.81 | $18.00 | $16.75 | $17.63 | 0 |
| Apr 27, 2020 – May 1, 2020 | $17.78 | $19.75 | $16.79 | $17.19 | 0 |
| May 4, 2020 – May 8, 2020 | $17.05 | $18.72 | $16.93 | $18.69 | 0 |
| May 11, 2020 – May 15, 2020 | $18.33 | $18.94 | $15.02 | $15.78 | 0 |
| May 18, 2020 – May 22, 2020 | $16.48 | $17.55 | $16.26 | $17.28 | 0 |
| May 25, 2020 – May 29, 2020 | $17.56 | $18.55 | $17.25 | $17.62 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $17.62 | $18.91 | $17.37 | $18.86 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $19.11 | $19.40 | $16.82 | $17.38 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $16.73 | $18.87 | $16.70 | $18.83 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $18.76 | $18.92 | $17.91 | $18.10 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $18.36 | $18.93 | $18.15 | $18.46 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $18.91 | $19.32 | $18.07 | $19.29 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $19.44 | $20.34 | $18.90 | $20.23 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $20.07 | $21.51 | $20.07 | $20.79 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $20.80 | $21.70 | $20.59 | $20.85 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $20.88 | $21.95 | $20.40 | $21.10 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $20.74 | $21.44 | $20.74 | $20.91 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $21.06 | $22.25 | $20.87 | $21.81 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $21.92 | $22.27 | $21.32 | $22.23 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $22.23 | $22.79 | $21.34 | $21.60 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $21.46 | $21.64 | $20.35 | $20.54 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $20.54 | $21.07 | $20.02 | $20.07 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $19.80 | $20.24 | $19.27 | $19.61 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $19.89 | $20.73 | $19.78 | $20.59 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $20.64 | $21.78 | $20.33 | $21.65 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $21.64 | $21.88 | $21.00 | $21.00 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $21.17 | $21.93 | $20.87 | $21.24 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $20.98 | $21.10 | $18.99 | $19.24 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $19.45 | $20.07 | $19.14 | $19.67 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $20.77 | $21.49 | $19.71 | $20.71 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $21.18 | $21.39 | $20.48 | $20.97 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $21.13 | $21.57 | $20.81 | $21.00 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $21.03 | $22.23 | $20.75 | $22.20 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $22.10 | $23.28 | $21.82 | $23.23 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $23.12 | $23.75 | $22.46 | $22.54 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $22.12 | $23.04 | $21.86 | $22.62 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $22.81 | $22.83 | $22.15 | $22.46 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $22.49 | $24.07 | $22.09 | $23.75 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $23.42 | $23.98 | $23.18 | $23.81 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $23.92 | $24.60 | $23.63 | $24.48 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $24.52 | $25.36 | $23.14 | $23.51 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $23.61 | $25.50 | $23.22 | $25.49 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $25.65 | $27.11 | $25.46 | $26.99 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $27.06 | $27.33 | $25.79 | $26.55 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $26.45 | $27.27 | $24.74 | $24.96 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $25.41 | $25.86 | $24.41 | $25.21 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $25.26 | $26.24 | $24.98 | $25.66 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $25.71 | $26.15 | $23.90 | $23.92 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $23.93 | $24.87 | $23.76 | $24.83 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $24.77 | $25.91 | $24.53 | $25.90 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $26.04 | $26.77 | $25.44 | $26.74 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $26.80 | $28.71 | $26.65 | $28.26 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $28.36 | $28.98 | $27.28 | $27.64 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $27.91 | $28.55 | $27.60 | $27.97 | 0 |
| May 3, 2021 – May 7, 2021 | $28.15 | $28.90 | $27.48 | $28.85 | 0 |
| May 10, 2021 – May 14, 2021 | $29.01 | $30.05 | $28.04 | $29.34 | 0 |
| May 17, 2021 – May 21, 2021 | $29.28 | $29.41 | $28.09 | $28.99 | 0 |
| May 24, 2021 – May 28, 2021 | $29.24 | $29.71 | $28.78 | $29.44 | 0 |
| May 31, 2021 – Jun 4, 2021 | $29.54 | $29.74 | $28.03 | $28.25 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $28.30 | $28.33 | $27.68 | $27.98 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $27.93 | $27.93 | $26.08 | $26.47 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $26.70 | $27.89 | $26.40 | $27.81 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $27.84 | $28.47 | $27.40 | $28.47 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $28.52 | $29.80 | $27.88 | $29.65 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $29.65 | $29.80 | $28.84 | $29.17 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $28.88 | $28.91 | $27.72 | $28.76 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $28.72 | $29.59 | $28.68 | $29.29 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $29.50 | $29.79 | $27.58 | $28.69 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $28.65 | $29.33 | $28.35 | $28.58 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $28.61 | $28.93 | $27.98 | $28.54 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $28.74 | $28.83 | $27.29 | $28.08 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $28.12 | $29.84 | $28.06 | $29.76 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $29.67 | $29.72 | $28.39 | $28.40 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $28.59 | $29.57 | $28.07 | $29.19 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $28.72 | $29.43 | $28.38 | $28.87 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $28.85 | $29.26 | $27.39 | $27.65 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $27.64 | $28.43 | $26.81 | $28.27 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $28.39 | $29.70 | $28.27 | $29.08 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $29.05 | $30.11 | $28.54 | $30.01 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $30.05 | $30.89 | $29.11 | $29.21 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $29.20 | $31.90 | $29.20 | $30.46 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $30.58 | $31.12 | $29.71 | $29.91 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $30.12 | $32.15 | $30.04 | $31.29 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $31.42 | $31.90 | $29.58 | $30.08 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $30.39 | $30.57 | $28.84 | $29.58 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $29.90 | $30.85 | $29.66 | $30.54 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $30.51 | $31.49 | $30.00 | $30.89 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $30.58 | $31.13 | $29.61 | $30.51 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $30.53 | $32.11 | $30.37 | $31.80 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $31.82 | $32.28 | $30.19 | $30.63 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $30.67 | $32.13 | $30.17 | $30.96 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $30.58 | $30.80 | $28.37 | $28.50 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $28.15 | $28.93 | $27.41 | $28.57 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $28.41 | $29.64 | $28.04 | $29.33 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $29.69 | $30.71 | $29.28 | $29.52 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $29.49 | $30.94 | $29.13 | $30.36 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $30.25 | $31.06 | $28.58 | $31.02 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $30.66 | $31.85 | $30.63 | $31.83 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $32.11 | $34.23 | $31.94 | $33.54 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $33.52 | $33.84 | $31.77 | $32.58 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $32.54 | $33.22 | $32.11 | $32.70 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $32.76 | $33.58 | $32.56 | $33.16 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $33.26 | $34.56 | $32.78 | $34.27 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $34.23 | $35.42 | $34.15 | $35.36 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $35.21 | $36.37 | $34.76 | $34.98 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $34.81 | $35.51 | $34.16 | $34.26 | 0 |
| May 2, 2022 – May 6, 2022 | $34.27 | $34.41 | $30.45 | $30.93 | 0 |
| May 9, 2022 – May 13, 2022 | $30.53 | $30.99 | $28.29 | $29.87 | 0 |
| May 16, 2022 – May 20, 2022 | $29.92 | $30.85 | $29.36 | $30.61 | 0 |
| May 23, 2022 – May 27, 2022 | $30.84 | $33.16 | $30.61 | $33.15 | 0 |
| May 30, 2022 – Jun 3, 2022 | $33.03 | $33.35 | $31.82 | $32.47 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $32.85 | $33.20 | $30.80 | $30.82 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $29.85 | $30.35 | $28.63 | $28.89 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $29.04 | $30.87 | $29.04 | $30.70 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $30.72 | $30.84 | $29.32 | $30.21 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $29.83 | $30.35 | $29.53 | $29.98 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $29.91 | $30.07 | $27.23 | $27.53 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $27.73 | $29.69 | $27.36 | $29.22 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $29.19 | $30.46 | $28.81 | $30.17 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $29.98 | $30.75 | $28.18 | $29.15 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $29.29 | $30.35 | $28.58 | $30.19 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $30.19 | $30.57 | $29.89 | $30.15 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $29.62 | $30.33 | $29.05 | $29.31 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $29.02 | $29.32 | $28.00 | $28.07 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $28.18 | $28.73 | $27.39 | $28.66 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $28.73 | $29.45 | $26.10 | $26.41 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $26.18 | $27.06 | $24.84 | $25.36 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $25.07 | $25.07 | $23.78 | $24.15 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $24.60 | $26.03 | $24.38 | $25.37 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $25.60 | $27.27 | $25.47 | $26.05 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $26.41 | $27.22 | $25.55 | $26.46 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $26.72 | $27.57 | $26.29 | $27.49 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $27.22 | $27.72 | $25.18 | $26.50 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $26.56 | $29.39 | $26.49 | $28.73 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $28.71 | $29.15 | $27.78 | $28.61 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $28.58 | $29.24 | $28.47 | $29.15 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $28.83 | $29.24 | $27.80 | $28.78 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $28.57 | $28.57 | $27.38 | $27.92 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $28.08 | $29.27 | $26.80 | $27.26 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $27.20 | $27.67 | $26.61 | $27.37 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $27.29 | $27.56 | $26.27 | $26.77 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $27.01 | $28.04 | $26.48 | $27.99 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $28.12 | $28.74 | $26.88 | $28.40 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $28.49 | $28.54 | $27.40 | $28.31 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $28.40 | $29.34 | $27.77 | $29.09 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $28.95 | $30.69 | $28.64 | $29.24 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $28.87 | $29.39 | $28.03 | $28.81 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $28.95 | $29.00 | $27.69 | $28.10 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $27.78 | $28.07 | $27.22 | $27.60 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $28.01 | $28.06 | $27.01 | $27.49 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $27.46 | $27.48 | $25.78 | $26.28 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $26.08 | $27.31 | $25.97 | $26.01 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $26.22 | $27.01 | $25.24 | $26.28 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $26.46 | $27.27 | $26.18 | $27.26 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $27.18 | $27.41 | $26.82 | $27.01 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $26.82 | $27.57 | $26.36 | $26.47 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $26.57 | $27.12 | $26.12 | $26.41 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $26.35 | $26.35 | $25.15 | $25.70 | 0 |
| May 1, 2023 – May 5, 2023 | $25.73 | $25.95 | $22.79 | $24.54 | 0 |
| May 8, 2023 – May 12, 2023 | $24.45 | $25.13 | $24.02 | $24.32 | 0 |
| May 15, 2023 – May 19, 2023 | $24.42 | $24.68 | $23.74 | $24.56 | 0 |
| May 22, 2023 – May 26, 2023 | $24.54 | $24.61 | $23.43 | $23.94 | 0 |
| May 29, 2023 – Jun 2, 2023 | $24.06 | $24.87 | $23.83 | $24.57 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $24.40 | $25.11 | $24.24 | $24.63 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $24.75 | $25.70 | $24.55 | $25.47 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $25.29 | $25.29 | $23.45 | $23.51 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $23.54 | $26.02 | $23.50 | $25.98 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $25.94 | $26.15 | $24.83 | $25.66 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $25.69 | $26.45 | $25.44 | $26.30 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $26.12 | $27.03 | $25.98 | $26.86 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $26.83 | $27.42 | $26.76 | $27.04 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $27.04 | $27.57 | $25.76 | $26.57 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $26.66 | $26.98 | $25.60 | $26.14 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $26.03 | $26.18 | $24.82 | $24.96 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $24.89 | $25.61 | $24.72 | $24.82 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $24.86 | $25.48 | $24.57 | $24.91 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $24.61 | $24.79 | $23.90 | $24.49 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $24.57 | $25.47 | $24.47 | $25.28 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $25.32 | $25.46 | $23.86 | $23.86 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $23.69 | $24.02 | $23.16 | $23.77 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $23.71 | $23.71 | $22.59 | $22.94 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $22.78 | $23.42 | $22.13 | $22.33 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $22.54 | $22.90 | $21.30 | $21.30 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $21.16 | $21.42 | $20.76 | $21.02 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $21.18 | $25.04 | $20.75 | $24.89 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $24.79 | $25.14 | $23.44 | $23.82 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $23.61 | $25.91 | $23.56 | $25.79 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $25.87 | $26.17 | $25.18 | $25.92 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $25.77 | $26.29 | $25.51 | $26.26 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $26.15 | $26.36 | $25.36 | $26.25 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $26.15 | $28.83 | $26.15 | $28.01 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $28.15 | $28.42 | $27.17 | $27.77 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $27.85 | $28.57 | $27.70 | $28.32 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $28.09 | $28.86 | $27.31 | $27.71 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $27.62 | $27.94 | $26.98 | $27.18 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $26.85 | $27.16 | $26.14 | $26.66 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $26.80 | $26.97 | $26.10 | $26.18 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $26.11 | $27.58 | $25.64 | $27.57 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $27.21 | $28.23 | $27.06 | $27.93 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $27.98 | $28.63 | $27.01 | $28.40 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $28.14 | $28.62 | $27.96 | $28.33 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $28.16 | $29.43 | $27.85 | $29.24 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $29.34 | $29.91 | $28.99 | $29.76 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $29.67 | $29.78 | $28.18 | $28.26 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $28.21 | $28.58 | $27.86 | $28.36 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $28.46 | $28.79 | $28.28 | $28.41 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $28.40 | $28.40 | $27.14 | $27.31 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $27.45 | $27.81 | $26.48 | $27.08 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $27.08 | $27.23 | $25.55 | $25.94 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $25.95 | $26.36 | $25.22 | $25.78 | 0 |
| Apr 29, 2024 – May 3, 2024 | $26.00 | $26.07 | $24.46 | $25.09 | 0 |
| May 6, 2024 – May 10, 2024 | $25.35 | $25.97 | $25.19 | $25.35 | 0 |
| May 13, 2024 – May 17, 2024 | $25.52 | $26.11 | $25.32 | $25.96 | 0 |
| May 20, 2024 – May 24, 2024 | $25.88 | $25.93 | $25.03 | $25.20 | 0 |
| May 27, 2024 – May 31, 2024 | $25.31 | $25.76 | $24.49 | $25.66 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $25.78 | $26.16 | $25.57 | $25.97 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $25.73 | $26.21 | $25.32 | $25.90 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $25.76 | $26.19 | $25.51 | $25.99 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $26.01 | $26.51 | $24.74 | $25.10 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $25.02 | $25.02 | $23.89 | $24.03 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $24.07 | $25.05 | $23.64 | $24.88 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $24.90 | $25.93 | $24.74 | $25.27 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $25.28 | $25.92 | $24.91 | $25.85 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $25.78 | $27.05 | $25.56 | $26.91 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $26.54 | $27.09 | $24.77 | $25.40 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $25.28 | $25.51 | $24.80 | $25.38 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $25.36 | $26.36 | $24.99 | $26.30 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $26.46 | $26.62 | $25.90 | $26.59 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $26.43 | $27.08 | $26.28 | $26.54 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $26.46 | $27.81 | $25.95 | $27.64 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $27.75 | $27.98 | $27.19 | $27.75 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $27.85 | $28.30 | $27.50 | $27.99 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $27.88 | $28.17 | $27.25 | $27.67 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $27.55 | $27.69 | $27.19 | $27.55 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $27.57 | $28.30 | $27.47 | $28.18 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $28.05 | $28.09 | $27.38 | $27.40 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $27.40 | $27.64 | $26.56 | $27.11 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $27.21 | $28.63 | $26.93 | $26.98 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $26.93 | $27.25 | $25.72 | $26.10 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $26.01 | $27.05 | $25.87 | $27.04 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $27.18 | $27.96 | $27.17 | $27.75 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $27.61 | $28.51 | $27.15 | $27.39 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $27.45 | $27.92 | $24.66 | $25.10 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $25.05 | $25.26 | $22.99 | $23.23 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $23.18 | $23.29 | $22.76 | $22.83 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $22.72 | $23.25 | $22.39 | $23.16 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $23.14 | $23.61 | $21.88 | $21.94 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $21.99 | $23.60 | $21.99 | $23.32 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $23.35 | $23.66 | $22.88 | $23.13 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $23.29 | $23.76 | $22.70 | $22.99 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $22.77 | $23.84 | $22.45 | $23.06 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $23.17 | $23.23 | $22.08 | $22.31 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $22.31 | $23.09 | $22.17 | $22.78 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $22.76 | $23.62 | $22.72 | $23.29 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $23.26 | $24.17 | $23.11 | $24.00 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $24.10 | $24.64 | $23.63 | $24.57 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $24.54 | $25.14 | $24.42 | $24.50 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $24.43 | $24.92 | $24.07 | $24.72 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $24.66 | $24.99 | $22.21 | $22.24 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $21.77 | $22.13 | $20.25 | $21.84 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $22.07 | $22.72 | $22.01 | $22.45 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $22.32 | $22.77 | $21.57 | $21.72 | 0 |
| Apr 28, 2025 – May 2, 2025 | $21.73 | $21.97 | $20.46 | $21.02 | 0 |
| May 5, 2025 – May 9, 2025 | $20.94 | $21.13 | $20.26 | $20.82 | 0 |
| May 12, 2025 – May 16, 2025 | $21.16 | $21.52 | $20.89 | $21.48 | 0 |
| May 19, 2025 – May 23, 2025 | $21.24 | $21.45 | $20.51 | $20.70 | 0 |
| May 26, 2025 – May 30, 2025 | $20.80 | $21.30 | $20.46 | $21.05 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $20.84 | $21.11 | $20.31 | $20.84 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $20.92 | $21.58 | $20.71 | $20.81 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $20.99 | $21.00 | $20.03 | $20.31 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $20.31 | $20.67 | $19.82 | $19.87 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $19.93 | $20.94 | $19.62 | $20.75 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $20.44 | $21.46 | $20.30 | $21.11 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $21.04 | $21.47 | $20.75 | $21.17 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $21.35 | $22.08 | $21.15 | $21.67 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $21.68 | $21.75 | $20.79 | $21.04 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $21.13 | $23.51 | $21.06 | $23.41 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $23.39 | $24.10 | $23.23 | $23.65 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $23.72 | $24.57 | $23.49 | $24.36 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $24.29 | $24.35 | $23.27 | $23.61 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $23.38 | $24.22 | $23.05 | $24.03 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $23.79 | $24.08 | $23.38 | $23.63 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $23.66 | $23.94 | $23.28 | $23.34 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $23.37 | $24.04 | $23.13 | $24.02 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $24.07 | $24.57 | $23.75 | $24.42 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $24.43 | $24.53 | $23.09 | $23.10 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $23.27 | $23.59 | $21.88 | $22.62 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $22.77 | $22.82 | $21.81 | $22.43 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $22.47 | $22.60 | $21.08 | $21.25 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $21.07 | $22.47 | $20.44 | $22.17 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $22.14 | $22.19 | $20.88 | $20.98 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $20.93 | $21.32 | $20.28 | $21.10 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $21.13 | $21.46 | $20.59 | $21.38 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $21.15 | $21.31 | $20.40 | $20.71 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $20.80 | $22.29 | $20.68 | $21.31 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $21.45 | $22.13 | $21.12 | $21.24 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $21.16 | $21.38 | $20.75 | $21.24 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $21.25 | $21.35 | $20.84 | $21.08 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $21.06 | $22.92 | $20.92 | $22.87 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $22.92 | $24.17 | $22.36 | $24.04 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $23.78 | $24.21 | $23.01 | $23.41 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $23.37 | $23.41 | $21.36 | $22.18 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $22.05 | $22.41 | $21.78 | $21.91 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $21.93 | $23.21 | $21.50 | $23.02 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $23.02 | $23.20 | $21.72 | $22.10 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $22.04 | $22.09 | $20.23 | $20.96 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $20.79 | $21.90 | $20.64 | $21.02 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $20.88 | $20.88 | $19.53 | $19.68 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $19.83 | $20.42 | $19.25 | $19.26 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $19.58 | $20.30 | $19.51 | $20.06 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $20.24 | $20.91 | $20.15 | $20.85 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $20.72 | $21.37 | $20.30 | $20.94 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $20.94 | $21.35 | $20.41 | $21.06 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $20.97 | $21.46 | $20.63 | $21.07 | 0 |
| Apr 27, 2026 – May 1, 2026 | $21.09 | $21.37 | $20.66 | $20.70 | 0 |
| May 4, 2026 – May 8, 2026 | $20.59 | $21.23 | $20.06 | $20.17 | 0 |
| May 11, 2026 – May 15, 2026 | $20.25 | $20.50 | $19.46 | $19.58 | 0 |
| May 18, 2026 – May 22, 2026 | $19.70 | $20.41 | $19.32 | $20.11 | 0 |
| May 25, 2026 – May 29, 2026 | $20.08 | $20.92 | $20.08 | $20.64 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $20.55 | $21.16 | $20.18 | $20.72 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $20.84 | $21.66 | $20.18 | $21.66 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $21.72 | $21.95 | $20.70 | $20.98 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $20.94 | $22.05 | $20.72 | $21.91 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $21.82 | $21.92 | $20.97 | $21.49 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $21.48 | $21.99 | $20.90 | $21.27 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $21.29 | $22.54 | $21.18 | $21.80 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $21.75 | $21.83 | $20.96 | $21.58 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $21.57 | $22.31 | $21.09 | $21.78 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $21.98 | $22.58 | $21.26 | $21.79 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $21.82 | $21.92 | $21.13 | $21.57 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $21.52 | $21.68 | $20.71 | $21.20 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $21.25 | $21.46 | $20.18 | $20.38 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $20.48 | $20.92 | $20.17 | $20.46 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $11.19 | -45% |
| P/E | 6.34 | |
| P/B | 1.38 | |
| P/S | 6.29 | |
| EV/EBITDA | 15.13 | |
| PEG | — | |
| P/TBV | 1.38 |
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 | $17.08 | $20.98 | |||
| 2012 | $22.65 | $28.46 | |||
| 2013 | $19.03 | $34.65 | |||
| 2014 | $15.17 | $10.51 | |||
| 2015 | $13.85 | $11.71 | |||
| 2016 | $17.91 | $18.20 | |||
| 2017 | $22.63 | $14.30 | |||
| 2018 | $19.19 | $23.55 | |||
| 2019 | $18.00 | $10.97 | |||
| 2020 | $24.18 | $17.72 | |||
| 2021 | $31.61 | $21.22 | |||
| 2022 | $24.76 | $14.11 | |||
| 2023 | $28.04 | $20.97 | |||
| 2024 | $24.00 | $26.49 | |||
| 2025 | $19.68 | $27.42 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About Rayonier Inc.
Rayonier Inc. is a land resources real estate investment trust (REIT) with a portfolio comprising over four million acres in the U.S. South and U.S. Northwest. The company is focused on managing its timberlands on a sustainable basis while optimizing its overall portfolio value by delivering land to its highest and best use. Rayonier also operates six sawmills, an industrial-grade plywood mill, residential and commercial real estate developments, and a rural land sales program. Rayonier is committed to corporate responsibility, third-party forest certification, and supporting climate change mitigation through its land-based solutions business. Rayonier Inc. was incorporated in 1926 in North Carolina and is based in Yulee, Florida.
- CEO
- Mark D. McHugh
- Employees
- 285
- Beta
- 0.91
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 |
| RYN | Rayonier Inc. | $21.79 | 3.41B | $27.42 | +26% | 6.34 | 1.38 | 6.29 | 15.13 | — | 1.38 | 32.47% | 17.19% | 97.92% | 24.15% | 3.26% | 13.97% | 0.49 | 3.17 | 3.11 | 3.11 | 1.06 | -81.59% | -61.64% | 29.95% | 6.79% | 0.95 | 8.15% | 9.59% | 60.80% | 32.67% | 39.32 | 15.85 | 6.76 | 2.12 |
| AFCG | Advanced Flower Capital I… | $2.78 | 63.41M | $21.21 | +663% | -2.73 | 0.32 | 1.80 | -7.93 | — | 0.32 | 90.65% | -43.59% | -66.00% | -10.97% | -5.09% | -6.10% | 0.55 | -2.02 | 1.73 | 1.73 | -4.04 | -218.75% | -39.65% | -47.88% | 19.88% | 0.49 | 4.32% | 34.23% | -93.60% | 80.74% | -8.44 | 10.26 | 3.68 | -0.06 |
| CCI | Crown Castle Inc. | $73.84 | 32.27B | $68.14 | -8% | 83.66 | -22.72 | 8.71 | 24.01 | — | -4.87 | 66.07% | 48.75% | 10.41% | -50.23% | 7.19% | 1.38% | -18.08 | 2.17 | 0.26 | 0.14 | 10.59 | -111.36% | -35.06% | 67.05% | 7.74% | 0.68 | 10.08% | 5.60% | 468.50% | 6.19% | 31.96 | 23.11 | 15.58 | 0.00 |
| EPR | EPR Properties | $61.13 | 4.68B | $72.41 | +18% | 15.08 | 1.78 | 5.77 | 12.40 | 14.36 | 1.80 | 44.67% | 52.48% | 38.27% | 11.82% | 6.95% | 4.86% | 1.35 | 2.83 | 1.53 | 1.53 | 5.25 | 105.00% | 12.07% | 7.08% | 10.16% | 0.66 | 7.83% | 7.01% | 105.70% | 7.46% | 19.07 | 17.07 | 10.01 | 0.82 |
| FPI | Farmland Partners Inc. | $9.88 | 431.07M | $31.26 | +216% | 15.96 | 1.10 | 9.65 | 14.26 | — | 1.10 | 64.35% | 44.18% | 60.46% | 6.70% | 3.78% | 3.97% | 0.35 | 2.39 | 537.08 | 549.32 | 3.31 | -41.51% | -10.39% | 7.95% | 3.46% | 101.91 | 2.86% | 12.66% | 202.10% | 20.24% | 28.42 | 37.60 | 12.56 | 1.88 |
| 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 |
| 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 |
| LAND | Gladstone Land Corporatio… | $8.20 | 353.72M | $14.10 | +72% | 29.89 | 0.60 | 4.58 | 12.87 | — | 0.61 | -5.72% | 27.16% | 15.31% | 1.99% | 2.02% | 1.06% | 0.80 | 1.04 | 1.67 | 1.58 | 7.18 | 0.00% | 3.66% | -100.69% | -0.04% | 0.41 | -0.01% | 11.00% | 328.70% | 11.02% | 38.14 | -5447.31 | 10.36 | 0.34 |
| WY | Weyerhaeuser Company | $25.84 | 18.63B | $10.90 | -58% | 51.34 | 1.76 | 2.41 | 20.87 | — | 1.80 | 7.47% | 6.73% | 4.69% | 3.38% | 3.24% | 1.95% | 0.59 | 1.70 | 1.29 | 0.61 | 4.90 | -16.67% | -3.07% | -74.19% | 0.53% | 0.44 | 0.61% | 3.64% | 187.00% | 4.61% | 46.76 | 247.06 | 3.15 | 2.04 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($11.19 ÷ $20.46) − 1 = -45.31% (IC, example).