Price · as of 2026-09-04
$46.47
Market cap 383.4M
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 25, 2006 – Sep 29, 2006 | $18.79 | $18.98 | $18.73 | $18.85 | 0 |
| Oct 2, 2006 – Oct 6, 2006 | $18.78 | $18.85 | $18.13 | $18.19 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $18.26 | $18.68 | $18.15 | $18.60 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $18.53 | $18.83 | $18.34 | $18.53 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $18.28 | $18.86 | $18.28 | $18.85 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $18.78 | $18.86 | $17.84 | $17.98 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $18.04 | $18.62 | $18.04 | $18.62 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $18.56 | $18.83 | $18.17 | $18.82 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $18.97 | $19.26 | $18.78 | $19.22 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $18.93 | $19.26 | $18.80 | $19.20 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $19.13 | $19.43 | $18.85 | $19.35 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $19.27 | $20.18 | $19.26 | $19.99 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $19.99 | $20.06 | $19.24 | $19.28 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $19.35 | $19.66 | $19.28 | $19.65 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $19.37 | $19.59 | $19.21 | $19.28 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $19.20 | $19.45 | $19.12 | $19.19 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $18.87 | $19.55 | $18.87 | $19.24 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $19.27 | $19.48 | $19.05 | $19.22 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $19.07 | $19.84 | $19.07 | $19.48 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $19.42 | $19.99 | $19.42 | $19.83 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $19.75 | $20.04 | $19.62 | $19.77 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $19.77 | $20.23 | $19.38 | $20.03 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $19.85 | $20.07 | $19.03 | $19.35 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $19.12 | $19.63 | $19.04 | $19.48 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $19.50 | $20.07 | $19.01 | $19.71 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $19.54 | $19.88 | $19.25 | $19.54 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $19.59 | $19.62 | $19.23 | $19.61 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $19.62 | $19.81 | $19.30 | $19.45 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $19.36 | $19.60 | $19.30 | $19.59 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $19.64 | $19.99 | $19.47 | $19.99 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $19.95 | $20.14 | $19.80 | $20.03 | 0 |
| Apr 30, 2007 – May 4, 2007 | $19.99 | $20.24 | $19.74 | $20.15 | 0 |
| May 7, 2007 – May 11, 2007 | $20.11 | $20.44 | $20.11 | $20.40 | 0 |
| May 14, 2007 – May 18, 2007 | $20.40 | $20.50 | $20.14 | $20.44 | 0 |
| May 21, 2007 – May 25, 2007 | $20.51 | $20.73 | $20.29 | $20.65 | 0 |
| May 28, 2007 – Jun 1, 2007 | $20.60 | $20.96 | $20.38 | $20.85 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $20.81 | $20.96 | $19.94 | $20.14 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $20.11 | $20.95 | $20.08 | $20.94 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $20.96 | $21.06 | $20.41 | $20.58 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $20.51 | $20.71 | $20.34 | $20.58 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $20.56 | $20.95 | $20.36 | $20.60 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $20.57 | $20.66 | $20.36 | $20.53 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $20.36 | $20.53 | $19.16 | $20.06 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $20.02 | $20.15 | $19.54 | $19.66 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $19.51 | $19.79 | $18.98 | $18.99 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $18.89 | $20.06 | $18.57 | $19.97 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $19.93 | $19.93 | $18.19 | $18.88 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $19.19 | $19.95 | $19.01 | $19.62 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $19.57 | $19.62 | $19.36 | $19.54 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $19.35 | $19.86 | $19.35 | $19.71 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $19.69 | $20.01 | $19.62 | $19.74 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $19.74 | $20.13 | $19.52 | $19.83 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $19.77 | $19.91 | $19.46 | $19.57 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $19.49 | $19.74 | $19.46 | $19.58 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $19.73 | $20.00 | $19.46 | $20.00 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $19.92 | $20.11 | $19.17 | $19.36 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $19.42 | $19.50 | $19.20 | $19.47 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $19.42 | $19.77 | $19.16 | $19.55 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $19.54 | $19.73 | $18.91 | $19.33 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $19.32 | $19.69 | $19.17 | $19.28 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $19.22 | $19.54 | $18.78 | $19.04 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $18.85 | $19.04 | $18.42 | $18.91 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $18.92 | $19.45 | $18.57 | $19.33 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $19.46 | $19.55 | $18.69 | $18.84 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $18.82 | $19.12 | $18.34 | $18.70 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $18.71 | $19.08 | $18.46 | $18.65 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $18.67 | $19.01 | $18.41 | $18.79 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $18.79 | $18.90 | $17.14 | $17.66 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $17.60 | $17.76 | $16.13 | $16.25 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $14.21 | $17.35 | $14.21 | $16.85 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $16.62 | $18.13 | $16.62 | $17.87 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $17.75 | $17.95 | $16.89 | $17.54 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $17.38 | $17.50 | $16.69 | $16.88 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $16.80 | $17.26 | $16.73 | $16.88 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $16.97 | $17.68 | $16.97 | $17.14 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $17.29 | $17.29 | $16.42 | $16.42 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $16.43 | $16.70 | $15.68 | $16.29 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $16.29 | $16.56 | $15.66 | $16.21 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $16.39 | $17.01 | $16.37 | $16.69 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $16.75 | $17.69 | $16.69 | $17.62 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $17.50 | $17.64 | $16.38 | $16.69 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $16.53 | $17.28 | $16.39 | $17.28 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $17.08 | $17.52 | $16.69 | $17.50 | 0 |
| Apr 28, 2008 – May 2, 2008 | $17.63 | $17.91 | $17.26 | $17.82 | 0 |
| May 5, 2008 – May 9, 2008 | $17.80 | $18.20 | $17.71 | $18.14 | 0 |
| May 12, 2008 – May 16, 2008 | $18.11 | $19.05 | $18.03 | $18.78 | 0 |
| May 19, 2008 – May 23, 2008 | $18.65 | $19.04 | $18.04 | $18.12 | 0 |
| May 26, 2008 – May 30, 2008 | $18.08 | $18.73 | $18.05 | $18.73 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $18.69 | $18.90 | $18.26 | $18.26 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $18.25 | $18.44 | $17.65 | $18.10 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $18.26 | $18.62 | $16.07 | $17.32 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $17.37 | $17.66 | $16.82 | $16.98 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $16.97 | $16.97 | $15.76 | $16.08 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $15.89 | $16.32 | $15.63 | $15.80 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $15.80 | $16.28 | $14.74 | $16.11 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $15.89 | $16.78 | $15.89 | $16.33 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $16.26 | $17.02 | $16.01 | $16.33 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $16.49 | $16.58 | $16.01 | $16.44 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $16.64 | $17.10 | $16.58 | $16.97 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $16.96 | $16.96 | $16.42 | $16.86 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $16.73 | $16.97 | $16.47 | $16.64 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $16.70 | $16.89 | $16.03 | $16.42 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $16.58 | $16.72 | $16.17 | $16.28 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $16.15 | $17.13 | $15.43 | $16.97 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $16.97 | $17.21 | $16.02 | $16.50 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $16.16 | $16.16 | $14.46 | $14.61 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $14.19 | $14.19 | $9.46 | $10.42 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $11.05 | $14.03 | $10.85 | $11.85 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $12.01 | $12.24 | $9.84 | $10.22 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $10.37 | $12.32 | $10.21 | $11.57 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $12.00 | $14.38 | $11.58 | $11.73 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $11.95 | $12.08 | $9.60 | $9.60 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $9.48 | $9.86 | $6.80 | $7.48 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $7.49 | $9.27 | $7.49 | $8.76 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $8.61 | $8.80 | $7.86 | $8.50 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $8.64 | $9.63 | $8.25 | $8.75 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $8.70 | $9.65 | $8.51 | $9.30 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $9.08 | $9.34 | $8.68 | $9.05 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $9.08 | $9.96 | $8.84 | $9.95 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $9.92 | $10.54 | $9.70 | $9.91 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $9.67 | $9.77 | $8.97 | $9.68 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $9.55 | $9.55 | $8.96 | $9.29 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $9.17 | $10.29 | $9.17 | $9.55 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $9.30 | $10.20 | $9.22 | $10.15 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $10.19 | $10.19 | $9.47 | $9.62 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $9.47 | $9.47 | $8.69 | $8.82 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $8.86 | $8.97 | $8.04 | $8.29 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $8.29 | $8.29 | $7.56 | $7.78 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $7.68 | $8.81 | $7.52 | $8.63 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $8.90 | $9.64 | $8.80 | $9.17 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $9.36 | $10.03 | $9.30 | $9.85 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $9.72 | $10.29 | $9.26 | $10.28 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $10.15 | $10.54 | $9.77 | $10.26 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $10.30 | $10.80 | $10.09 | $10.69 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $10.70 | $10.86 | $10.11 | $10.80 | 0 |
| Apr 27, 2009 – May 1, 2009 | $10.73 | $11.61 | $10.46 | $11.18 | 0 |
| May 4, 2009 – May 8, 2009 | $11.14 | $11.90 | $11.04 | $11.72 | 0 |
| May 11, 2009 – May 15, 2009 | $11.62 | $11.62 | $10.79 | $10.82 | 0 |
| May 18, 2009 – May 22, 2009 | $10.85 | $11.75 | $10.85 | $11.07 | 0 |
| May 25, 2009 – May 29, 2009 | $11.01 | $11.56 | $11.01 | $11.48 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $11.55 | $12.10 | $11.55 | $12.05 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $12.01 | $12.20 | $11.72 | $12.17 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $12.43 | $12.43 | $11.70 | $11.85 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $11.85 | $11.89 | $11.00 | $11.89 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $11.89 | $12.18 | $11.75 | $11.77 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $11.24 | $11.64 | $11.20 | $11.39 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $11.41 | $12.35 | $11.24 | $12.34 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $12.34 | $13.55 | $12.34 | $13.06 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $13.11 | $13.54 | $12.94 | $13.34 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $13.51 | $13.71 | $12.91 | $13.65 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $13.39 | $14.04 | $13.35 | $13.50 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $13.45 | $13.71 | $13.06 | $13.70 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $13.91 | $14.00 | $13.49 | $13.75 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $13.68 | $13.68 | $13.04 | $13.57 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $13.63 | $14.31 | $13.54 | $14.31 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $14.15 | $14.90 | $13.91 | $14.85 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $14.85 | $14.95 | $14.12 | $14.26 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $14.25 | $14.60 | $13.39 | $13.83 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $13.91 | $14.78 | $13.87 | $14.72 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $14.73 | $15.19 | $14.55 | $14.90 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $14.90 | $15.20 | $14.74 | $14.88 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $14.67 | $14.98 | $13.45 | $13.69 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $13.73 | $14.25 | $13.56 | $14.11 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $14.20 | $14.81 | $14.20 | $14.43 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $14.42 | $14.84 | $14.22 | $14.41 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $14.53 | $15.75 | $14.14 | $14.31 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $14.15 | $14.81 | $14.08 | $14.43 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $14.51 | $14.63 | $14.28 | $14.48 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $14.49 | $15.34 | $14.48 | $14.78 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $14.56 | $15.13 | $14.56 | $15.13 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $15.13 | $15.19 | $15.00 | $15.10 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $15.21 | $15.49 | $15.14 | $15.49 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $15.55 | $15.83 | $15.37 | $15.54 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $15.49 | $15.67 | $14.88 | $14.88 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $14.98 | $14.98 | $14.43 | $14.45 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $14.55 | $15.06 | $14.02 | $14.29 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $14.23 | $14.74 | $13.86 | $14.74 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $14.89 | $15.32 | $14.79 | $15.08 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $15.09 | $15.44 | $14.96 | $15.17 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $15.17 | $15.94 | $15.17 | $15.93 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $15.88 | $16.56 | $15.62 | $16.34 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $16.64 | $16.64 | $16.07 | $16.22 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $16.24 | $16.62 | $16.16 | $16.32 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $16.48 | $16.80 | $16.38 | $16.74 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $16.70 | $17.11 | $16.62 | $16.92 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $16.84 | $17.24 | $16.71 | $16.82 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $16.82 | $17.65 | $16.71 | $17.65 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $17.69 | $17.78 | $17.13 | $17.19 | 0 |
| May 3, 2010 – May 7, 2010 | $17.24 | $17.49 | $15.17 | $15.63 | 0 |
| May 10, 2010 – May 14, 2010 | $16.31 | $16.95 | $16.07 | $16.43 | 0 |
| May 17, 2010 – May 21, 2010 | $16.39 | $16.80 | $14.70 | $15.44 | 0 |
| May 24, 2010 – May 28, 2010 | $15.44 | $16.30 | $14.83 | $15.83 | 0 |
| May 31, 2010 – Jun 4, 2010 | $15.91 | $16.06 | $15.50 | $15.63 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $15.56 | $15.62 | $14.77 | $15.61 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $15.68 | $16.27 | $15.67 | $16.24 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $16.33 | $16.35 | $15.60 | $15.76 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $15.52 | $15.93 | $14.67 | $15.15 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $15.17 | $15.35 | $14.70 | $15.22 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $15.34 | $15.59 | $14.92 | $14.96 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $15.08 | $15.83 | $14.86 | $15.79 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $15.72 | $16.26 | $15.38 | $15.58 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $15.90 | $16.01 | $15.54 | $15.94 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $16.01 | $16.17 | $15.51 | $15.61 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $15.54 | $15.68 | $15.11 | $15.26 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $15.36 | $15.36 | $14.86 | $15.18 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $15.18 | $16.11 | $14.96 | $15.90 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $15.97 | $16.32 | $15.76 | $16.07 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $16.12 | $16.56 | $16.12 | $16.50 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $16.47 | $17.20 | $16.44 | $16.96 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $16.89 | $17.22 | $16.53 | $16.99 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $16.90 | $17.38 | $16.75 | $17.35 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $17.42 | $17.91 | $17.34 | $17.74 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $17.83 | $17.84 | $17.37 | $17.60 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $17.65 | $17.84 | $17.46 | $17.76 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $17.87 | $18.82 | $17.68 | $18.53 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $18.35 | $19.25 | $18.16 | $18.21 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $18.25 | $18.52 | $17.81 | $18.40 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $18.35 | $18.69 | $18.16 | $18.53 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $18.52 | $19.52 | $18.35 | $19.33 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $19.36 | $19.68 | $19.25 | $19.61 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $19.60 | $19.91 | $19.49 | $19.85 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $19.88 | $20.04 | $19.66 | $19.83 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $19.71 | $20.05 | $19.69 | $19.74 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $19.86 | $20.33 | $19.58 | $19.97 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $19.90 | $21.33 | $19.87 | $21.22 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $20.81 | $21.14 | $19.94 | $20.18 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $20.19 | $20.69 | $19.95 | $20.02 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $20.13 | $20.83 | $19.99 | $20.80 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $20.87 | $21.38 | $20.38 | $20.74 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $20.89 | $21.90 | $20.80 | $21.36 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $21.27 | $21.44 | $20.46 | $21.06 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $21.12 | $21.61 | $20.67 | $21.35 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $21.24 | $21.37 | $20.63 | $20.77 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $20.72 | $21.06 | $20.32 | $20.83 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $21.01 | $23.42 | $20.57 | $21.38 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $21.44 | $22.20 | $21.22 | $21.82 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $22.00 | $22.27 | $21.80 | $21.80 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $21.81 | $22.11 | $20.63 | $21.68 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $21.57 | $21.93 | $20.92 | $21.64 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $21.80 | $21.91 | $21.54 | $21.91 | 0 |
| May 2, 2011 – May 6, 2011 | $21.92 | $22.10 | $21.35 | $21.67 | 0 |
| May 9, 2011 – May 13, 2011 | $21.59 | $21.79 | $21.24 | $21.52 | 0 |
| May 16, 2011 – May 20, 2011 | $21.51 | $21.56 | $21.13 | $21.32 | 0 |
| May 23, 2011 – May 27, 2011 | $21.22 | $21.64 | $20.64 | $21.54 | 0 |
| May 30, 2011 – Jun 3, 2011 | $21.66 | $21.80 | $20.86 | $21.03 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $21.09 | $21.24 | $20.60 | $20.62 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $20.61 | $21.04 | $19.95 | $20.97 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $20.87 | $22.20 | $20.62 | $21.16 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $21.16 | $22.28 | $21.03 | $22.21 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $22.21 | $22.45 | $21.90 | $22.02 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $21.89 | $21.96 | $21.49 | $21.70 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $21.56 | $21.56 | $21.00 | $21.28 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $21.18 | $21.46 | $19.50 | $19.82 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $20.21 | $20.21 | $17.25 | $17.74 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $17.17 | $17.72 | $16.38 | $17.56 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $17.90 | $18.31 | $16.41 | $16.49 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $16.98 | $17.49 | $16.28 | $17.35 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $17.50 | $18.52 | $16.91 | $17.00 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $16.54 | $17.63 | $16.31 | $16.83 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $16.60 | $18.23 | $16.51 | $17.99 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $17.67 | $17.87 | $15.87 | $16.15 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $16.25 | $17.14 | $15.98 | $16.13 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $16.09 | $16.75 | $15.14 | $16.34 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $16.53 | $17.61 | $16.53 | $17.50 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $17.43 | $17.64 | $16.74 | $17.59 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $17.81 | $18.98 | $17.66 | $18.84 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $18.63 | $18.72 | $17.36 | $18.51 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $18.37 | $18.61 | $17.80 | $18.34 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $18.35 | $18.48 | $17.61 | $17.70 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $17.49 | $17.84 | $16.78 | $16.93 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $17.23 | $18.56 | $17.23 | $18.37 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $18.35 | $18.70 | $17.97 | $18.42 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $18.17 | $18.39 | $17.56 | $17.89 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $17.97 | $18.61 | $17.67 | $18.42 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $18.43 | $18.65 | $18.23 | $18.55 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $18.79 | $19.04 | $18.54 | $18.82 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $18.91 | $19.38 | $18.83 | $19.29 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $19.57 | $19.89 | $19.27 | $19.87 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $19.89 | $20.25 | $19.82 | $20.17 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $20.09 | $20.82 | $19.90 | $20.76 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $20.76 | $21.08 | $20.45 | $20.60 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $19.44 | $21.03 | $19.44 | $20.96 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $21.06 | $21.23 | $20.75 | $21.12 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $21.04 | $21.22 | $20.74 | $20.81 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $20.90 | $21.12 | $20.23 | $21.01 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $20.97 | $21.60 | $20.93 | $21.47 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $21.48 | $21.68 | $21.22 | $21.42 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $21.48 | $21.52 | $20.97 | $21.18 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $21.16 | $21.54 | $20.96 | $21.02 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $20.82 | $20.88 | $20.28 | $20.55 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $20.59 | $20.95 | $20.40 | $20.84 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $20.54 | $21.32 | $20.36 | $21.26 | 0 |
| Apr 30, 2012 – May 4, 2012 | $21.33 | $21.50 | $20.76 | $20.82 | 0 |
| May 7, 2012 – May 11, 2012 | $20.74 | $20.86 | $20.32 | $20.43 | 0 |
| May 14, 2012 – May 18, 2012 | $20.41 | $20.46 | $18.95 | $18.95 | 0 |
| May 21, 2012 – May 25, 2012 | $19.14 | $19.69 | $19.00 | $19.69 | 0 |
| May 28, 2012 – Jun 1, 2012 | $19.80 | $19.81 | $18.79 | $18.79 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $18.98 | $19.54 | $18.49 | $19.53 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $19.61 | $19.61 | $18.89 | $19.56 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $19.63 | $20.32 | $19.22 | $19.88 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $19.94 | $20.10 | $18.98 | $19.99 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $20.33 | $20.53 | $20.02 | $20.45 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $20.53 | $20.53 | $19.80 | $20.23 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $20.29 | $20.45 | $20.07 | $20.35 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $20.22 | $20.31 | $19.70 | $20.24 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $20.27 | $20.39 | $19.79 | $20.29 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $20.37 | $20.90 | $20.21 | $20.90 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $20.83 | $21.42 | $20.56 | $21.08 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $21.13 | $21.33 | $20.62 | $20.97 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $20.90 | $21.09 | $20.63 | $20.88 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $20.92 | $21.37 | $20.51 | $21.27 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $21.33 | $21.71 | $21.13 | $21.66 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $21.80 | $21.91 | $21.31 | $21.45 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $21.45 | $21.65 | $21.20 | $21.43 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $21.48 | $21.61 | $21.10 | $21.46 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $21.24 | $21.39 | $20.78 | $20.84 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $21.03 | $21.39 | $20.93 | $21.19 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $21.15 | $21.19 | $20.87 | $20.98 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $21.06 | $21.58 | $20.95 | $21.50 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $21.54 | $21.57 | $20.58 | $21.15 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $21.23 | $21.34 | $19.68 | $20.38 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $20.53 | $21.39 | $20.53 | $21.16 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $21.23 | $21.87 | $21.14 | $21.71 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $21.74 | $21.91 | $21.06 | $21.57 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $21.70 | $21.77 | $21.39 | $21.62 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $21.66 | $22.35 | $21.66 | $22.32 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $22.17 | $22.35 | $21.62 | $21.94 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $21.80 | $23.04 | $21.78 | $23.04 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $22.80 | $23.41 | $22.64 | $23.12 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $23.16 | $23.84 | $23.00 | $23.65 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $23.88 | $24.35 | $23.75 | $23.98 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $23.84 | $24.09 | $23.63 | $24.07 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $24.15 | $24.43 | $23.69 | $24.23 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $24.40 | $25.02 | $24.28 | $24.55 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $24.53 | $24.90 | $24.08 | $24.42 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $24.42 | $24.74 | $23.87 | $24.71 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $24.70 | $25.04 | $24.49 | $24.86 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $24.90 | $25.70 | $24.90 | $25.33 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $25.28 | $25.83 | $25.17 | $25.73 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $25.84 | $26.07 | $24.99 | $25.10 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $25.13 | $25.35 | $24.37 | $24.81 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $24.97 | $25.78 | $24.66 | $25.48 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $25.48 | $25.48 | $24.42 | $24.70 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $24.65 | $25.54 | $24.50 | $25.52 | 0 |
| Apr 29, 2013 – May 3, 2013 | $25.48 | $26.51 | $25.48 | $26.27 | 0 |
| May 6, 2013 – May 10, 2013 | $26.44 | $26.74 | $26.00 | $26.56 | 0 |
| May 13, 2013 – May 17, 2013 | $26.57 | $26.87 | $26.38 | $26.83 | 0 |
| May 20, 2013 – May 24, 2013 | $26.87 | $27.60 | $26.58 | $27.13 | 0 |
| May 27, 2013 – May 31, 2013 | $27.23 | $27.39 | $26.66 | $26.80 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $26.70 | $26.92 | $25.85 | $26.85 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $26.80 | $27.23 | $26.38 | $26.68 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $27.57 | $27.63 | $26.34 | $26.75 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $26.28 | $26.96 | $25.81 | $26.74 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $27.09 | $27.44 | $26.81 | $26.98 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $27.11 | $27.69 | $27.11 | $27.63 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $27.58 | $27.76 | $27.18 | $27.67 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $27.76 | $28.58 | $27.67 | $28.54 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $28.42 | $28.58 | $27.91 | $28.39 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $28.22 | $28.42 | $27.52 | $27.77 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $27.80 | $28.08 | $27.40 | $27.59 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $27.59 | $27.72 | $26.97 | $27.33 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $27.29 | $27.50 | $26.00 | $26.20 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $26.48 | $26.90 | $26.15 | $26.79 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $26.72 | $27.33 | $26.72 | $27.13 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $27.32 | $27.88 | $27.15 | $27.31 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $27.30 | $27.69 | $27.12 | $27.42 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $27.28 | $27.63 | $27.09 | $27.27 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $27.05 | $27.43 | $26.53 | $27.15 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $27.10 | $27.99 | $27.06 | $27.93 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $27.97 | $28.20 | $27.90 | $27.94 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $27.95 | $28.08 | $27.63 | $27.84 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $27.85 | $28.26 | $27.71 | $28.23 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $28.06 | $28.41 | $28.00 | $28.31 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $28.27 | $28.57 | $28.01 | $28.39 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $28.42 | $28.88 | $28.29 | $28.49 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $28.53 | $28.83 | $28.17 | $28.46 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $28.35 | $28.45 | $28.06 | $28.30 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $28.54 | $29.29 | $28.28 | $29.26 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $29.26 | $29.88 | $29.26 | $29.88 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $29.82 | $30.39 | $29.39 | $29.47 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $29.47 | $29.95 | $29.30 | $29.51 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $29.34 | $29.54 | $29.12 | $29.37 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $29.64 | $29.88 | $29.39 | $29.44 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $29.28 | $29.45 | $28.39 | $28.56 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $28.48 | $29.52 | $27.95 | $29.06 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $28.93 | $30.03 | $28.83 | $30.03 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $29.95 | $31.17 | $29.95 | $30.93 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $30.87 | $31.60 | $30.87 | $31.27 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $31.16 | $31.49 | $30.97 | $31.14 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $31.25 | $31.54 | $30.56 | $30.61 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $31.02 | $31.65 | $30.75 | $31.02 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $30.99 | $31.00 | $30.09 | $30.42 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $30.69 | $31.39 | $30.54 | $30.65 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $30.58 | $30.81 | $29.50 | $29.59 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $29.78 | $30.03 | $29.33 | $30.01 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $29.97 | $30.65 | $29.97 | $30.25 | 0 |
| Apr 28, 2014 – May 2, 2014 | $30.30 | $30.66 | $30.03 | $30.57 | 0 |
| May 5, 2014 – May 9, 2014 | $30.47 | $30.80 | $30.25 | $30.67 | 0 |
| May 12, 2014 – May 16, 2014 | $30.74 | $31.18 | $30.17 | $30.43 | 0 |
| May 19, 2014 – May 23, 2014 | $30.43 | $30.85 | $30.30 | $30.83 | 0 |
| May 26, 2014 – May 30, 2014 | $30.94 | $31.15 | $30.86 | $31.01 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $30.99 | $31.50 | $30.79 | $31.50 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $31.63 | $31.70 | $31.19 | $31.25 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $31.51 | $31.87 | $31.22 | $31.82 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $31.79 | $32.00 | $31.53 | $31.70 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $31.85 | $32.15 | $31.70 | $32.03 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $32.01 | $32.01 | $31.30 | $31.46 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $31.48 | $31.65 | $31.04 | $31.37 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $31.21 | $31.55 | $31.16 | $31.22 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $31.25 | $31.48 | $30.17 | $30.41 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $30.41 | $30.61 | $29.98 | $30.29 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $30.34 | $31.03 | $30.34 | $30.55 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $30.66 | $31.29 | $30.66 | $31.15 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $31.20 | $31.48 | $31.17 | $31.35 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $31.39 | $31.55 | $31.25 | $31.36 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $31.28 | $31.53 | $30.93 | $31.17 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $31.39 | $31.39 | $30.65 | $30.68 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $30.59 | $30.59 | $29.90 | $30.04 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $29.86 | $30.10 | $29.16 | $29.56 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $29.67 | $29.67 | $28.53 | $28.53 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $28.22 | $29.36 | $27.19 | $29.18 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $29.12 | $31.00 | $29.09 | $30.73 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $30.67 | $31.70 | $30.58 | $31.68 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $31.72 | $31.88 | $31.47 | $31.82 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $31.74 | $32.32 | $31.74 | $32.02 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $32.02 | $32.63 | $31.95 | $32.34 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $32.46 | $33.03 | $32.41 | $32.95 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $32.76 | $33.32 | $32.51 | $33.31 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $33.18 | $33.37 | $32.25 | $32.30 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $33.24 | $33.36 | $32.01 | $33.33 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $33.52 | $34.04 | $33.28 | $33.95 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $33.88 | $34.07 | $33.24 | $33.44 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $33.06 | $33.35 | $32.13 | $32.68 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $32.75 | $32.77 | $31.23 | $31.98 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $32.12 | $32.65 | $31.69 | $32.43 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $32.47 | $33.02 | $31.63 | $31.65 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $31.66 | $32.79 | $31.31 | $32.50 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $32.62 | $33.61 | $32.46 | $33.23 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $33.36 | $33.66 | $33.17 | $33.55 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $33.63 | $34.10 | $33.34 | $34.10 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $33.95 | $34.06 | $33.43 | $33.46 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $33.51 | $34.00 | $32.97 | $34.00 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $34.14 | $35.21 | $33.68 | $34.57 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $34.69 | $34.99 | $34.07 | $34.99 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $35.10 | $35.66 | $34.60 | $35.12 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $35.33 | $36.51 | $35.24 | $35.46 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $35.61 | $35.99 | $35.11 | $35.23 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $35.38 | $35.80 | $35.20 | $35.42 | 0 |
| Apr 27, 2015 – May 1, 2015 | $35.49 | $35.75 | $34.39 | $34.85 | 0 |
| May 4, 2015 – May 8, 2015 | $35.04 | $35.22 | $34.43 | $34.95 | 0 |
| May 11, 2015 – May 15, 2015 | $35.08 | $35.56 | $34.85 | $35.37 | 0 |
| May 18, 2015 – May 22, 2015 | $35.46 | $36.12 | $35.33 | $35.98 | 0 |
| May 25, 2015 – May 29, 2015 | $35.80 | $35.94 | $34.91 | $34.96 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $35.02 | $35.48 | $34.54 | $35.11 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $35.00 | $36.11 | $34.86 | $35.75 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $35.55 | $36.23 | $35.04 | $35.82 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $36.22 | $36.23 | $35.40 | $35.40 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $35.40 | $35.80 | $34.56 | $35.55 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $35.40 | $35.54 | $34.62 | $34.78 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $34.85 | $35.46 | $34.82 | $34.97 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $34.90 | $35.46 | $34.59 | $35.06 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $34.77 | $35.71 | $34.56 | $35.35 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $35.55 | $35.69 | $34.78 | $34.89 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $35.14 | $35.29 | $34.80 | $35.18 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $35.18 | $35.24 | $33.99 | $33.99 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $33.57 | $34.85 | $31.31 | $34.85 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $34.86 | $34.96 | $33.69 | $34.16 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $34.65 | $34.72 | $34.03 | $34.23 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $34.31 | $35.15 | $33.57 | $34.95 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $34.96 | $34.96 | $33.59 | $33.77 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $33.72 | $33.77 | $32.78 | $33.31 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $33.39 | $34.39 | $32.77 | $34.30 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $34.48 | $34.48 | $33.05 | $33.84 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $33.85 | $34.52 | $33.33 | $34.19 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $34.33 | $34.53 | $33.72 | $34.37 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $34.38 | $34.94 | $34.28 | $34.43 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $34.52 | $34.71 | $33.19 | $33.25 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $33.05 | $33.93 | $33.05 | $33.74 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $33.79 | $35.04 | $33.62 | $34.30 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $34.44 | $34.44 | $32.50 | $32.93 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $32.83 | $32.83 | $31.39 | $31.84 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $31.96 | $32.94 | $31.87 | $32.29 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $32.61 | $33.38 | $32.40 | $33.07 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $32.98 | $33.37 | $32.57 | $33.08 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $32.85 | $32.85 | $31.92 | $32.00 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $32.15 | $32.34 | $31.60 | $31.94 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $32.04 | $32.17 | $31.10 | $31.97 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $31.79 | $32.19 | $31.49 | $32.11 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $31.91 | $32.77 | $31.81 | $32.15 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $31.98 | $32.52 | $31.58 | $32.22 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $32.40 | $32.60 | $32.02 | $32.29 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $32.41 | $33.17 | $32.04 | $33.11 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $33.14 | $33.98 | $32.84 | $33.98 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $33.78 | $34.56 | $33.59 | $34.35 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $34.27 | $34.41 | $16.93 | $17.83 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $17.78 | $18.23 | $17.78 | $17.94 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $17.96 | $18.06 | $17.80 | $17.93 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $17.88 | $18.53 | $17.87 | $18.34 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $18.23 | $19.12 | $18.21 | $19.06 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $19.02 | $19.71 | $19.02 | $19.62 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $19.53 | $19.53 | $18.69 | $18.78 | 0 |
| May 2, 2016 – May 6, 2016 | $18.85 | $18.97 | $18.42 | $18.49 | 0 |
| May 9, 2016 – May 13, 2016 | $18.47 | $18.80 | $18.26 | $18.30 | 0 |
| May 16, 2016 – May 20, 2016 | $18.33 | $18.66 | $18.25 | $18.41 | 0 |
| May 23, 2016 – May 27, 2016 | $18.48 | $18.96 | $18.43 | $18.83 | 0 |
| May 30, 2016 – Jun 3, 2016 | $18.83 | $18.97 | $18.71 | $18.71 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $18.74 | $19.11 | $18.57 | $18.62 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $18.51 | $18.93 | $18.42 | $18.61 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $18.78 | $18.93 | $18.30 | $18.51 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $18.22 | $18.94 | $18.00 | $18.83 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $18.76 | $18.83 | $18.50 | $18.73 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $18.72 | $18.97 | $18.67 | $18.74 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $18.67 | $18.98 | $18.67 | $18.86 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $18.87 | $19.00 | $18.76 | $18.86 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $18.84 | $18.94 | $18.67 | $18.94 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $18.91 | $18.94 | $18.74 | $18.78 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $18.76 | $18.98 | $18.76 | $18.92 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $18.94 | $19.06 | $18.78 | $18.88 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $18.89 | $18.99 | $18.84 | $18.88 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $18.93 | $19.02 | $18.42 | $18.49 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $18.50 | $18.80 | $18.38 | $18.75 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $18.75 | $18.86 | $18.46 | $18.78 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $18.66 | $18.89 | $18.56 | $18.88 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $18.91 | $18.94 | $18.57 | $18.61 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $18.66 | $18.78 | $18.33 | $18.47 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $18.43 | $18.58 | $18.39 | $18.49 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $18.49 | $18.60 | $18.38 | $18.40 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $18.50 | $18.59 | $18.04 | $18.09 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $18.27 | $18.50 | $18.05 | $18.49 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $18.45 | $18.53 | $18.28 | $18.45 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $18.45 | $18.64 | $18.41 | $18.64 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $18.65 | $18.65 | $18.39 | $18.43 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $18.45 | $18.72 | $18.35 | $18.71 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $18.73 | $18.88 | $18.62 | $18.78 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $18.78 | $18.85 | $18.75 | $18.82 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $18.81 | $18.87 | $18.64 | $18.66 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $18.78 | $19.00 | $18.70 | $18.99 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $18.99 | $19.03 | $18.83 | $19.02 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $18.94 | $18.97 | $18.82 | $18.89 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $18.87 | $19.09 | $18.81 | $19.08 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $19.10 | $19.17 | $18.92 | $19.16 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $19.08 | $19.30 | $19.07 | $19.30 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $19.33 | $19.53 | $19.33 | $19.44 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $19.65 | $19.76 | $19.45 | $19.52 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $19.46 | $19.88 | $19.44 | $19.71 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $19.65 | $19.69 | $19.56 | $19.63 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $19.63 | $19.80 | $19.41 | $19.78 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $19.78 | $19.82 | $19.51 | $19.56 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $19.39 | $19.71 | $19.39 | $19.68 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $19.63 | $19.72 | $19.51 | $19.67 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $19.65 | $19.70 | $19.50 | $19.57 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $19.55 | $19.81 | $19.54 | $19.73 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $19.85 | $20.08 | $19.80 | $19.99 | 0 |
| May 1, 2017 – May 5, 2017 | $20.03 | $20.16 | $19.99 | $20.12 | 0 |
| May 8, 2017 – May 12, 2017 | $20.12 | $20.14 | $19.99 | $20.04 | 0 |
| May 15, 2017 – May 19, 2017 | $20.04 | $20.15 | $19.74 | $19.97 | 0 |
| May 22, 2017 – May 26, 2017 | $19.97 | $20.32 | $19.97 | $20.20 | 0 |
| May 29, 2017 – Jun 2, 2017 | $20.17 | $20.31 | $20.16 | $20.28 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $20.23 | $20.33 | $20.18 | $20.25 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $20.20 | $20.42 | $20.18 | $20.32 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $20.38 | $20.57 | $20.34 | $20.49 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $20.48 | $20.51 | $20.29 | $20.44 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $20.43 | $20.67 | $20.41 | $20.59 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $20.52 | $20.95 | $20.52 | $20.90 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $20.90 | $21.09 | $20.78 | $20.89 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $20.93 | $21.05 | $20.59 | $20.83 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $20.88 | $20.98 | $20.83 | $20.95 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $20.95 | $20.99 | $20.46 | $20.57 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $20.60 | $21.07 | $20.46 | $20.62 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $20.57 | $20.93 | $20.42 | $20.78 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $20.79 | $21.01 | $20.63 | $20.96 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $20.92 | $20.96 | $20.67 | $20.73 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $20.83 | $21.18 | $20.79 | $21.09 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $21.18 | $21.41 | $21.10 | $21.30 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $21.33 | $21.99 | $21.14 | $21.45 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $21.53 | $21.64 | $21.38 | $21.64 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $21.61 | $21.74 | $21.58 | $21.66 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $21.66 | $22.05 | $21.63 | $21.99 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $22.03 | $22.03 | $21.67 | $21.78 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $21.69 | $21.95 | $21.67 | $21.80 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $21.79 | $21.93 | $21.38 | $21.48 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $21.37 | $21.62 | $21.07 | $21.49 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $21.46 | $21.93 | $21.46 | $21.88 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $21.83 | $21.90 | $21.58 | $21.63 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $21.88 | $21.88 | $21.48 | $21.62 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $21.59 | $21.98 | $21.54 | $21.95 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $22.06 | $22.36 | $22.01 | $22.31 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $22.22 | $22.28 | $21.99 | $22.12 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $22.20 | $22.43 | $22.07 | $22.43 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $22.35 | $22.85 | $22.35 | $22.83 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $22.87 | $23.25 | $22.68 | $22.85 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $22.76 | $23.18 | $22.69 | $23.18 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $23.08 | $23.32 | $22.33 | $22.33 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $22.17 | $22.51 | $21.16 | $21.78 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $21.86 | $22.50 | $21.86 | $22.42 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $22.37 | $22.65 | $22.31 | $22.55 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $22.55 | $22.87 | $22.25 | $22.33 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $22.23 | $22.90 | $22.14 | $22.89 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $22.89 | $23.15 | $22.42 | $22.74 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $22.63 | $22.93 | $21.65 | $21.70 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $21.87 | $21.98 | $21.41 | $21.79 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $21.65 | $21.86 | $21.29 | $21.72 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $21.71 | $22.26 | $21.50 | $22.04 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $22.09 | $22.36 | $21.85 | $21.96 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $21.92 | $22.21 | $21.62 | $22.01 | 0 |
| Apr 30, 2018 – May 4, 2018 | $22.05 | $22.48 | $21.52 | $21.72 | 0 |
| May 7, 2018 – May 11, 2018 | $21.69 | $22.14 | $21.69 | $22.06 | 0 |
| May 14, 2018 – May 18, 2018 | $22.13 | $22.22 | $21.90 | $22.11 | 0 |
| May 21, 2018 – May 25, 2018 | $22.13 | $22.25 | $21.86 | $21.95 | 0 |
| May 28, 2018 – Jun 1, 2018 | $21.86 | $22.40 | $21.58 | $21.98 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $21.98 | $22.25 | $21.90 | $22.12 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $22.16 | $22.44 | $22.04 | $22.31 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $22.30 | $22.42 | $21.94 | $22.06 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $22.03 | $22.35 | $21.68 | $21.84 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $21.82 | $21.96 | $21.66 | $21.94 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $22.04 | $22.49 | $21.96 | $22.20 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $22.25 | $22.45 | $22.00 | $22.23 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $22.22 | $22.33 | $22.01 | $22.15 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $22.20 | $22.26 | $21.98 | $22.20 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $22.23 | $22.37 | $22.02 | $22.05 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $22.05 | $22.31 | $21.97 | $22.20 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $22.20 | $22.42 | $22.03 | $22.42 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $22.31 | $22.58 | $22.25 | $22.29 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $22.26 | $22.33 | $21.95 | $21.98 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $22.07 | $22.39 | $21.94 | $22.18 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $22.18 | $22.51 | $22.07 | $22.40 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $22.30 | $22.40 | $22.10 | $22.22 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $22.17 | $22.31 | $21.58 | $21.58 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $21.57 | $21.67 | $20.70 | $20.96 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $20.93 | $21.36 | $20.80 | $21.01 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $21.01 | $21.84 | $20.11 | $20.16 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $20.26 | $20.90 | $19.72 | $20.57 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $20.68 | $21.70 | $20.43 | $21.23 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $21.03 | $22.08 | $20.51 | $20.98 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $21.14 | $21.14 | $19.92 | $20.32 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $20.56 | $21.43 | $20.32 | $21.19 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $21.29 | $21.76 | $20.14 | $20.16 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $20.23 | $20.49 | $19.68 | $19.95 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $20.81 | $20.85 | $18.68 | $18.88 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $18.14 | $19.67 | $18.14 | $19.51 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $19.57 | $20.14 | $19.35 | $19.88 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $19.93 | $20.49 | $19.88 | $20.36 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $20.25 | $21.07 | $20.25 | $20.97 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $20.95 | $21.15 | $20.58 | $20.93 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $20.79 | $21.63 | $20.71 | $21.35 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $21.40 | $21.54 | $21.09 | $21.14 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $20.93 | $21.67 | $20.93 | $21.48 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $21.49 | $21.77 | $21.36 | $21.75 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $21.78 | $21.95 | $21.60 | $21.91 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $21.97 | $22.46 | $21.40 | $21.54 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $21.59 | $22.17 | $21.59 | $22.10 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $22.22 | $22.29 | $21.82 | $21.85 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $21.92 | $22.00 | $21.73 | $21.91 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $22.07 | $22.35 | $21.95 | $22.26 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $22.25 | $22.42 | $22.18 | $22.32 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $22.36 | $22.53 | $22.33 | $22.43 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $22.37 | $22.68 | $22.37 | $22.50 | 0 |
| Apr 29, 2019 – May 3, 2019 | $22.53 | $22.64 | $22.48 | $22.64 | 0 |
| May 6, 2019 – May 10, 2019 | $22.36 | $22.61 | $22.15 | $22.34 | 0 |
| May 13, 2019 – May 17, 2019 | $22.12 | $22.50 | $21.96 | $22.20 | 0 |
| May 20, 2019 – May 24, 2019 | $22.03 | $22.13 | $21.68 | $21.73 | 0 |
| May 27, 2019 – May 31, 2019 | $21.68 | $21.74 | $21.39 | $21.43 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $21.50 | $22.01 | $21.24 | $21.85 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $21.80 | $22.16 | $21.80 | $21.95 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $21.96 | $22.41 | $21.91 | $22.30 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $22.32 | $22.46 | $22.13 | $22.42 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $22.49 | $22.62 | $22.43 | $22.53 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $22.42 | $22.70 | $22.23 | $22.70 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $22.71 | $22.87 | $22.32 | $22.46 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $22.49 | $23.02 | $22.40 | $22.91 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $22.69 | $22.86 | $22.03 | $22.21 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $21.92 | $22.37 | $21.56 | $22.09 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $21.97 | $22.13 | $21.51 | $21.80 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $22.01 | $22.17 | $21.54 | $21.58 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $21.69 | $21.97 | $21.56 | $21.88 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $21.78 | $22.31 | $21.69 | $22.12 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $22.10 | $22.88 | $21.92 | $22.83 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $22.87 | $22.90 | $22.65 | $22.74 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $22.74 | $22.74 | $22.28 | $22.41 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $22.46 | $22.69 | $21.99 | $22.29 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $22.18 | $22.62 | $22.01 | $22.48 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $22.49 | $22.85 | $22.32 | $22.76 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $22.72 | $23.09 | $22.72 | $22.90 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $22.95 | $24.42 | $22.79 | $23.81 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $23.66 | $23.66 | $23.07 | $23.54 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $23.43 | $23.70 | $23.43 | $23.59 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $23.57 | $23.73 | $23.32 | $23.50 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $23.44 | $23.74 | $23.44 | $23.63 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $23.60 | $23.91 | $23.07 | $23.84 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $23.74 | $23.85 | $23.41 | $23.71 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $23.73 | $24.13 | $23.69 | $24.04 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $24.08 | $24.15 | $23.97 | $24.06 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $24.08 | $24.28 | $23.97 | $24.16 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $24.16 | $24.77 | $23.91 | $24.48 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $24.51 | $24.75 | $24.30 | $24.61 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $24.56 | $24.86 | $24.46 | $24.46 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $24.28 | $24.60 | $23.95 | $23.97 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $24.20 | $25.45 | $24.19 | $25.18 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $25.29 | $25.68 | $25.19 | $25.60 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $25.51 | $25.51 | $25.12 | $25.20 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $24.90 | $25.68 | $22.44 | $22.58 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $22.85 | $23.80 | $22.54 | $23.02 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $22.20 | $22.82 | $18.39 | $19.46 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $18.84 | $19.04 | $15.15 | $16.96 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $16.86 | $19.82 | $16.34 | $19.49 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $19.50 | $19.53 | $17.72 | $18.06 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $18.39 | $20.04 | $18.33 | $19.81 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $19.67 | $20.14 | $19.02 | $19.88 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $19.56 | $19.86 | $19.10 | $19.51 | 0 |
| Apr 27, 2020 – May 1, 2020 | $19.52 | $20.30 | $19.39 | $19.72 | 0 |
| May 4, 2020 – May 8, 2020 | $19.76 | $20.18 | $19.49 | $20.05 | 0 |
| May 11, 2020 – May 15, 2020 | $20.07 | $20.20 | $19.05 | $19.48 | 0 |
| May 18, 2020 – May 22, 2020 | $19.80 | $20.95 | $19.80 | $20.30 | 0 |
| May 25, 2020 – May 29, 2020 | $20.49 | $20.96 | $20.29 | $20.64 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $20.69 | $21.91 | $20.37 | $21.83 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $21.77 | $22.33 | $20.52 | $21.03 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $20.91 | $22.07 | $20.53 | $21.23 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $21.17 | $21.71 | $20.38 | $20.50 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $20.59 | $21.39 | $20.49 | $21.13 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $21.31 | $22.06 | $21.24 | $22.02 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $22.18 | $22.42 | $21.89 | $22.35 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $22.37 | $22.80 | $22.07 | $22.72 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $22.69 | $22.93 | $22.33 | $22.58 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $22.69 | $23.09 | $22.47 | $23.03 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $23.12 | $23.42 | $23.06 | $23.30 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $23.30 | $23.88 | $22.98 | $23.06 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $23.10 | $23.60 | $23.10 | $23.49 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $23.50 | $23.79 | $22.40 | $22.53 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $22.93 | $23.69 | $22.54 | $23.09 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $23.24 | $24.08 | $23.24 | $23.44 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $23.22 | $23.59 | $22.70 | $23.02 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $23.10 | $23.82 | $23.02 | $23.50 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $23.56 | $24.10 | $23.36 | $23.58 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $23.76 | $24.12 | $23.69 | $24.01 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $24.05 | $24.17 | $23.57 | $23.67 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $23.68 | $23.76 | $22.21 | $22.60 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $22.80 | $24.22 | $22.80 | $23.77 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $24.66 | $24.87 | $24.18 | $24.43 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $24.71 | $25.00 | $24.59 | $24.72 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $24.77 | $25.76 | $24.77 | $25.37 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $25.20 | $26.21 | $25.17 | $26.18 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $26.22 | $26.26 | $25.66 | $26.01 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $26.03 | $26.60 | $25.79 | $26.21 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $26.06 | $26.34 | $25.77 | $26.00 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $26.07 | $26.10 | $25.64 | $25.89 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $25.96 | $26.62 | $25.69 | $26.50 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $26.51 | $27.13 | $26.31 | $26.57 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $26.64 | $26.91 | $26.64 | $26.82 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $26.69 | $26.85 | $25.92 | $26.02 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $26.09 | $26.99 | $26.04 | $26.92 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $27.06 | $27.41 | $26.77 | $27.33 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $27.36 | $27.49 | $27.01 | $27.39 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $27.14 | $27.75 | $26.89 | $27.20 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $27.34 | $28.34 | $26.91 | $27.97 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $27.82 | $28.99 | $27.73 | $28.46 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $28.47 | $29.12 | $28.17 | $28.35 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $28.29 | $29.24 | $28.07 | $28.35 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $28.30 | $29.30 | $27.92 | $28.56 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $28.63 | $28.98 | $28.57 | $28.75 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $28.72 | $29.85 | $28.63 | $29.29 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $28.99 | $29.27 | $28.90 | $29.18 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $29.28 | $29.67 | $29.12 | $29.32 | 0 |
| May 3, 2021 – May 7, 2021 | $29.43 | $29.67 | $29.27 | $29.67 | 0 |
| May 10, 2021 – May 14, 2021 | $29.67 | $30.91 | $29.13 | $29.76 | 0 |
| May 17, 2021 – May 21, 2021 | $29.60 | $30.92 | $29.02 | $29.61 | 0 |
| May 24, 2021 – May 28, 2021 | $29.62 | $30.35 | $29.53 | $29.92 | 0 |
| May 31, 2021 – Jun 4, 2021 | $30.08 | $30.12 | $29.81 | $29.94 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $29.98 | $30.07 | $29.82 | $30.01 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $30.04 | $30.06 | $29.38 | $29.39 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $29.44 | $29.98 | $29.38 | $29.79 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $29.93 | $30.33 | $29.64 | $30.23 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $30.27 | $30.27 | $29.62 | $29.98 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $29.91 | $30.39 | $29.64 | $30.08 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $29.98 | $30.29 | $29.21 | $29.98 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $30.01 | $30.39 | $29.11 | $30.18 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $29.89 | $30.39 | $29.89 | $30.23 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $30.19 | $31.04 | $30.09 | $30.60 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $30.68 | $30.88 | $30.06 | $30.16 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $30.23 | $31.06 | $30.02 | $30.81 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $30.73 | $31.64 | $30.48 | $30.65 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $30.35 | $30.56 | $29.92 | $30.03 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $30.08 | $30.47 | $30.08 | $30.20 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $29.98 | $30.30 | $29.44 | $30.29 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $30.16 | $30.61 | $29.61 | $30.17 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $30.11 | $30.44 | $29.90 | $30.41 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $30.27 | $30.97 | $29.96 | $30.64 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $30.72 | $31.48 | $30.34 | $30.73 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $30.76 | $31.51 | $30.62 | $31.03 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $31.23 | $31.58 | $30.61 | $30.94 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $31.04 | $31.77 | $30.61 | $31.19 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $31.24 | $31.82 | $30.59 | $30.85 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $30.73 | $31.36 | $30.06 | $30.43 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $30.36 | $31.16 | $30.09 | $30.18 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $30.18 | $31.22 | $30.18 | $30.82 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $30.92 | $31.10 | $30.05 | $30.16 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $30.04 | $30.90 | $29.62 | $30.62 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $30.63 | $31.28 | $30.43 | $31.06 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $31.15 | $31.70 | $30.81 | $31.05 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $31.39 | $31.57 | $30.72 | $31.01 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $30.80 | $31.61 | $30.05 | $30.05 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $29.90 | $30.82 | $28.50 | $30.36 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $31.87 | $31.87 | $30.05 | $30.55 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $30.29 | $31.15 | $29.65 | $30.12 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $29.87 | $30.82 | $29.50 | $29.59 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $29.56 | $30.25 | $28.62 | $29.84 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $30.10 | $30.54 | $29.17 | $29.81 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $29.96 | $30.46 | $28.79 | $29.37 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $29.21 | $30.10 | $29.08 | $29.95 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $29.65 | $30.35 | $29.59 | $29.81 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $29.84 | $30.79 | $29.77 | $30.52 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $30.45 | $30.82 | $29.66 | $29.84 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $29.85 | $29.85 | $29.01 | $29.62 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $29.62 | $30.02 | $28.79 | $28.96 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $28.78 | $29.12 | $27.45 | $27.87 | 0 |
| May 2, 2022 – May 6, 2022 | $27.96 | $29.44 | $27.68 | $28.20 | 0 |
| May 9, 2022 – May 13, 2022 | $27.89 | $28.38 | $27.01 | $28.09 | 0 |
| May 16, 2022 – May 20, 2022 | $28.48 | $29.43 | $27.11 | $27.69 | 0 |
| May 23, 2022 – May 27, 2022 | $27.93 | $30.09 | $27.21 | $29.14 | 0 |
| May 30, 2022 – Jun 3, 2022 | $29.32 | $29.79 | $28.11 | $28.81 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $28.87 | $29.27 | $27.83 | $27.97 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $27.82 | $28.37 | $26.69 | $26.74 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $27.15 | $27.96 | $26.64 | $27.47 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $27.57 | $28.33 | $27.14 | $28.15 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $27.90 | $27.90 | $27.23 | $27.47 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $27.31 | $28.10 | $26.59 | $27.30 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $28.14 | $28.42 | $27.26 | $27.94 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $27.83 | $29.13 | $27.37 | $28.96 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $28.96 | $29.15 | $27.93 | $28.45 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $28.55 | $29.93 | $28.13 | $29.35 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $29.54 | $29.54 | $28.37 | $28.61 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $28.43 | $29.20 | $27.91 | $28.12 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $28.06 | $28.36 | $27.36 | $27.57 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $27.64 | $28.23 | $27.61 | $28.18 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $28.61 | $28.77 | $27.35 | $27.74 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $27.52 | $27.98 | $25.99 | $26.25 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $26.31 | $26.97 | $25.72 | $26.14 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $26.27 | $27.49 | $26.18 | $26.40 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $26.33 | $26.74 | $26.02 | $26.12 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $26.38 | $27.04 | $26.31 | $26.79 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $26.81 | $28.05 | $26.63 | $27.59 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $27.78 | $28.16 | $26.80 | $27.20 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $27.27 | $28.13 | $26.96 | $27.98 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $27.87 | $28.28 | $27.19 | $28.11 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $28.02 | $28.30 | $27.62 | $28.22 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $28.27 | $29.36 | $27.64 | $28.54 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $28.49 | $28.79 | $28.13 | $28.22 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $28.15 | $28.78 | $27.59 | $27.77 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $27.84 | $28.61 | $27.41 | $27.83 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $28.04 | $29.18 | $27.40 | $29.18 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $28.77 | $29.23 | $28.37 | $28.91 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $28.95 | $29.39 | $28.69 | $29.30 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $29.18 | $30.30 | $28.90 | $29.51 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $29.38 | $30.33 | $28.91 | $29.71 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $29.66 | $30.21 | $29.25 | $29.75 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $29.50 | $30.16 | $29.19 | $29.56 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $29.46 | $29.84 | $29.22 | $29.40 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $29.43 | $29.43 | $28.76 | $28.99 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $29.14 | $29.33 | $28.76 | $29.28 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $29.19 | $29.33 | $28.35 | $28.35 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $28.04 | $28.87 | $26.88 | $27.21 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $27.37 | $27.93 | $27.31 | $27.78 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $28.00 | $29.08 | $27.64 | $28.94 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $29.15 | $29.15 | $28.24 | $28.40 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $28.34 | $28.96 | $28.05 | $28.66 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $28.82 | $29.25 | $28.23 | $29.05 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $29.01 | $29.04 | $28.19 | $28.79 | 0 |
| May 1, 2023 – May 5, 2023 | $28.90 | $29.23 | $28.25 | $28.67 | 0 |
| May 8, 2023 – May 12, 2023 | $28.83 | $28.83 | $28.18 | $28.26 | 0 |
| May 15, 2023 – May 19, 2023 | $28.34 | $29.26 | $28.21 | $28.82 | 0 |
| May 22, 2023 – May 26, 2023 | $28.95 | $29.03 | $28.51 | $28.87 | 0 |
| May 29, 2023 – Jun 2, 2023 | $29.02 | $29.39 | $28.79 | $29.26 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $29.27 | $29.53 | $28.93 | $29.39 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $29.42 | $30.01 | $28.89 | $29.89 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $29.88 | $29.92 | $29.35 | $29.39 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $29.39 | $30.36 | $29.25 | $29.79 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $29.66 | $30.25 | $29.54 | $29.70 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $29.84 | $30.50 | $29.63 | $30.40 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $30.28 | $31.01 | $30.22 | $30.32 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $30.45 | $30.90 | $30.32 | $30.81 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $31.25 | $31.25 | $30.56 | $30.88 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $31.00 | $31.25 | $30.07 | $30.17 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $30.07 | $31.12 | $29.85 | $30.32 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $30.51 | $30.84 | $30.08 | $30.33 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $30.44 | $31.42 | $30.04 | $31.03 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $30.89 | $31.41 | $30.11 | $30.31 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $30.56 | $31.38 | $30.42 | $30.65 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $30.81 | $31.29 | $30.54 | $30.76 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $30.65 | $31.20 | $30.15 | $30.49 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $30.31 | $31.46 | $30.12 | $31.20 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $30.89 | $31.12 | $30.36 | $30.44 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $30.52 | $30.87 | $29.94 | $30.19 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $30.07 | $30.47 | $29.59 | $29.93 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $29.75 | $31.40 | $29.72 | $31.05 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $30.92 | $31.45 | $30.21 | $31.21 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $30.96 | $32.25 | $30.81 | $31.59 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $31.53 | $31.87 | $31.53 | $31.74 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $31.74 | $32.53 | $31.26 | $32.24 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $32.24 | $32.36 | $31.49 | $32.04 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $31.89 | $32.72 | $31.74 | $32.68 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $32.54 | $32.81 | $32.16 | $32.65 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $32.65 | $33.55 | $32.36 | $32.84 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $32.64 | $33.29 | $32.24 | $32.40 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $32.40 | $32.61 | $32.20 | $32.60 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $32.48 | $32.58 | $32.01 | $32.16 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $32.38 | $32.61 | $32.11 | $32.52 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $32.61 | $33.14 | $32.53 | $32.96 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $32.94 | $33.34 | $32.57 | $33.15 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $33.50 | $33.74 | $32.85 | $33.17 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $33.09 | $33.73 | $32.96 | $33.26 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $33.78 | $34.27 | $33.16 | $33.98 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $34.15 | $34.82 | $33.79 | $34.66 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $34.33 | $35.11 | $33.97 | $34.82 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $34.94 | $34.94 | $33.53 | $34.37 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $34.20 | $35.03 | $34.12 | $34.90 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $34.85 | $35.25 | $34.43 | $34.77 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $34.78 | $34.78 | $33.98 | $34.14 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $33.96 | $34.45 | $33.70 | $34.34 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $34.34 | $34.55 | $33.86 | $34.20 | 0 |
| Apr 29, 2024 – May 3, 2024 | $34.37 | $34.77 | $33.90 | $34.52 | 0 |
| May 6, 2024 – May 10, 2024 | $34.67 | $35.13 | $34.42 | $34.93 | 0 |
| May 13, 2024 – May 17, 2024 | $35.07 | $36.30 | $34.83 | $35.75 | 0 |
| May 20, 2024 – May 24, 2024 | $35.47 | $39.75 | $35.11 | $35.45 | 0 |
| May 27, 2024 – May 31, 2024 | $35.61 | $36.17 | $34.88 | $35.47 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $35.52 | $36.69 | $35.52 | $36.17 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $35.98 | $36.40 | $35.46 | $35.80 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $35.98 | $36.43 | $35.59 | $36.43 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $36.38 | $37.52 | $35.87 | $36.90 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $36.91 | $36.91 | $36.22 | $36.65 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $36.48 | $36.90 | $36.23 | $36.67 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $36.89 | $37.06 | $36.36 | $36.89 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $36.71 | $36.97 | $36.04 | $36.45 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $36.59 | $38.19 | $36.02 | $36.07 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $35.59 | $36.65 | $34.93 | $36.28 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $36.43 | $36.99 | $36.09 | $36.52 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $36.53 | $37.53 | $36.20 | $37.25 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $36.82 | $38.24 | $36.82 | $37.71 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $37.79 | $37.82 | $36.54 | $36.57 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $37.03 | $37.78 | $36.53 | $37.02 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $37.02 | $38.05 | $36.95 | $37.19 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $37.12 | $37.89 | $36.96 | $37.86 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $37.93 | $37.93 | $37.07 | $37.45 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $37.44 | $37.54 | $36.96 | $37.34 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $37.45 | $37.77 | $37.22 | $37.47 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $37.46 | $37.65 | $37.01 | $37.18 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $37.28 | $38.00 | $37.12 | $37.41 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $37.28 | $38.65 | $37.28 | $38.37 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $38.29 | $38.70 | $37.64 | $37.76 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $38.00 | $38.29 | $37.49 | $37.71 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $37.98 | $38.57 | $34.99 | $38.41 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $38.61 | $39.55 | $38.49 | $38.94 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $39.19 | $39.19 | $37.55 | $38.56 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $38.44 | $39.02 | $37.71 | $38.85 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $38.98 | $39.59 | $38.67 | $38.94 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $39.61 | $41.80 | $37.91 | $38.79 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $38.58 | $40.35 | $37.51 | $39.62 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $39.52 | $40.03 | $37.35 | $38.60 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $38.55 | $39.20 | $38.45 | $38.53 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $38.39 | $38.95 | $38.08 | $38.58 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $38.76 | $39.89 | $38.34 | $38.62 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $38.63 | $39.55 | $38.49 | $39.23 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $39.18 | $39.76 | $39.01 | $39.04 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $39.05 | $39.72 | $38.77 | $39.09 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $38.96 | $39.71 | $38.50 | $38.92 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $38.79 | $39.49 | $37.80 | $38.33 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $38.41 | $39.70 | $38.04 | $38.24 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $39.11 | $39.31 | $38.15 | $38.42 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $38.58 | $39.09 | $36.52 | $36.65 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $35.74 | $38.89 | $35.74 | $37.11 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $37.24 | $38.38 | $36.48 | $38.19 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $37.61 | $39.08 | $37.00 | $38.40 | 0 |
| Apr 28, 2025 – May 2, 2025 | $38.56 | $39.58 | $37.89 | $38.77 | 0 |
| May 5, 2025 – May 9, 2025 | $38.63 | $39.56 | $38.20 | $38.80 | 0 |
| May 12, 2025 – May 16, 2025 | $39.19 | $40.48 | $39.01 | $39.76 | 0 |
| May 19, 2025 – May 23, 2025 | $39.69 | $40.50 | $38.76 | $39.33 | 0 |
| May 26, 2025 – May 30, 2025 | $39.60 | $40.35 | $39.16 | $39.74 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $39.74 | $40.33 | $39.16 | $39.78 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $39.69 | $40.26 | $39.64 | $39.78 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $39.72 | $40.62 | $39.69 | $39.91 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $39.93 | $40.63 | $39.87 | $40.51 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $40.90 | $41.43 | $40.56 | $41.27 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $41.28 | $42.05 | $40.77 | $41.06 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $41.30 | $42.31 | $40.66 | $41.02 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $41.11 | $42.12 | $39.58 | $41.32 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $41.24 | $42.03 | $40.70 | $41.11 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $42.32 | $42.32 | $40.70 | $41.32 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $41.47 | $42.43 | $41.14 | $41.46 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $41.44 | $42.49 | $41.34 | $41.78 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $41.53 | $42.36 | $41.53 | $42.15 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $42.14 | $42.76 | $41.78 | $42.40 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $42.63 | $43.40 | $42.25 | $42.68 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $42.95 | $43.33 | $42.33 | $42.82 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $42.83 | $43.51 | $42.15 | $42.57 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $42.73 | $43.58 | $42.43 | $42.89 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $42.91 | $44.73 | $42.62 | $43.15 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $43.81 | $43.82 | $42.68 | $43.10 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $43.19 | $43.97 | $42.93 | $43.63 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $43.99 | $43.99 | $42.99 | $43.59 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $43.52 | $43.99 | $43.12 | $43.37 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $43.44 | $44.43 | $43.36 | $43.74 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $43.44 | $45.06 | $43.29 | $44.81 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $44.73 | $47.75 | $44.40 | $46.82 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $46.69 | $48.42 | $45.18 | $45.18 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $45.16 | $46.62 | $44.68 | $45.38 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $45.84 | $46.11 | $44.06 | $45.69 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $45.34 | $46.12 | $45.34 | $45.49 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $45.20 | $46.09 | $44.02 | $44.86 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $45.02 | $46.61 | $44.57 | $46.45 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $46.41 | $46.81 | $45.89 | $46.31 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $45.83 | $46.63 | $45.08 | $46.43 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $46.96 | $47.32 | $46.23 | $47.29 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $47.14 | $48.46 | $46.08 | $46.38 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $46.34 | $48.18 | $45.99 | $47.39 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $47.37 | $48.39 | $46.45 | $47.91 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $47.69 | $48.41 | $46.44 | $46.95 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $46.62 | $47.58 | $44.71 | $46.00 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $46.76 | $47.29 | $45.21 | $45.27 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $45.26 | $47.23 | $43.80 | $43.90 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $44.67 | $46.72 | $43.51 | $43.51 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $43.57 | $46.24 | $43.54 | $44.41 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $43.93 | $45.17 | $43.21 | $44.72 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $45.06 | $46.71 | $44.56 | $45.68 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $45.58 | $46.55 | $44.58 | $45.24 | 0 |
| Apr 27, 2026 – May 1, 2026 | $44.90 | $46.72 | $44.42 | $45.62 | 0 |
| May 4, 2026 – May 8, 2026 | $45.81 | $46.14 | $45.34 | $45.67 | 0 |
| May 11, 2026 – May 15, 2026 | $45.47 | $45.92 | $44.69 | $44.78 | 0 |
| May 18, 2026 – May 22, 2026 | $44.61 | $45.10 | $44.15 | $44.54 | 0 |
| May 25, 2026 – May 29, 2026 | $44.66 | $45.59 | $44.29 | $45.16 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $45.66 | $45.66 | $44.41 | $44.84 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $44.83 | $45.09 | $44.18 | $44.64 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $44.84 | $45.59 | $44.27 | $44.97 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $44.75 | $45.18 | $44.14 | $44.50 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $44.59 | $46.22 | $44.43 | $46.16 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $46.16 | $46.29 | $45.28 | $45.54 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $45.69 | $46.58 | $44.85 | $45.11 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $45.37 | $46.26 | $44.42 | $44.69 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $45.10 | $46.57 | $44.47 | $46.37 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $46.22 | $46.79 | $45.52 | $46.58 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $46.67 | $46.82 | $46.01 | $46.43 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $46.35 | $47.00 | $46.18 | $46.82 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $46.31 | $47.09 | $46.25 | $47.00 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $47.07 | $47.69 | $45.75 | $46.47 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $21.69 | -53% |
| P/E | 6.25 | |
| P/B | 0.94 | |
| P/S | 7.88 | |
| EV/EBITDA | 4.59 | |
| PEG | 12.15 | |
| P/TBV | 0.94 |
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 | $10.30 | $100.17 | |||
| 2012 | $12.19 | $388.60 | |||
| 2013 | $15.27 | $96.17 | |||
| 2014 | $16.67 | $124.22 | |||
| 2015 | $16.85 | $114.61 | |||
| 2016 | $19.20 | $210.15 | |||
| 2017 | $22.38 | $141.88 | |||
| 2018 | $21.22 | $130.88 | |||
| 2019 | $22.66 | $357.45 | |||
| 2020 | $28.08 | $104.71 | |||
| 2021 | $29.21 | $27.39 | |||
| 2022 | $28.32 | $59.42 | |||
| 2023 | $34.83 | $51.23 | |||
| 2024 | $39.10 | $24.57 | |||
| 2025 | $45.27 | $27.51 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About Source Capital, Inc.
Source Capital, Inc., known by its ticker SOR, is a closed-end, balanced investment fund under the management of First Pacific Advisors, LLC. Its investment mandate primarily targets the public equity markets within the United States, aiming to allocate capital across a broad spectrum of industry sectors. A core tenet of its strategy involves identifying value-oriented equities, specifically within the small and mid-capitalization segments. The construction of its portfolio is driven by a meticulous, bottom-up fundamental analysis. This involves a rigorous screening process that prioritizes companies exhibiting robust liquidity, conservative balance sheets (characterized by low leverage), and a proven long-term capacity to generate superior returns on invested capital. Source Capital's performance is gauged against a trio of prominent market benchmarks: the Russell 2500 Index, the S&P 500 Index, and the Nasdaq Composite Index. The fund itself was established on June 1, 1968, and operates from its base in the United States.
- CEO
- James Richard Atwood
- Employees
- 0
- Beta
- 0.48
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 |
| SOR | Source Capital, Inc. | $46.79 | 383.4M | $27.51 | -41% | 6.25 | 0.94 | 7.88 | 4.59 | 12.15 | 0.94 | 93.31% | 135.27% | 126.00% | 15.78% | 17.63% | 15.22% | 0.00 | 805.80 | 15.73 | 15.73 | 0.00 | 51.46% | 17.43% | — | 0.00% | 0.00 | 0.00% | 0.00% | 0.00% | 0.08% | 4.59 | — | 6.21 | 43.20 |
| EIC | Eagle Point Income Compan… | $9.95 | 233.16M | $26.96 | +171% | -188.93 | 0.70 | 4.33 | 32.90 | — | 0.70 | 83.44% | 21.52% | -2.29% | -0.37% | 2.86% | -0.25% | 0.46 | 0.90 | 9.09 | 2.75 | 12.79 | -101.76% | 10.65% | -96.37% | -2.61% | -2.83 | -1.50% | 19.68% | -3717.60% | 65.22% | 32.90 | -62.74 | 7.08 | 0.93 |
| GLAD | Gladstone Capital Corpora… | $19.08 | 431.08M | $61.31 | +221% | 7.66 | 0.92 | 3.07 | 6.63 | — | 0.92 | 87.27% | 55.53% | 40.14% | 12.10% | 9.75% | 6.76% | 0.83 | 4.02 | 9.90 | 9.90 | 2.99 | -41.24% | 20.37% | 1246.48% | 9.81% | 10.08 | 5.29% | 12.47% | 95.50% | 12.47% | 10.08 | 18.58 | 5.60 | 1.14 |
| LEO | BNY Mellon Strategic Muni… | $6.16 | 383.71M | $18.18 | +195% | -29.04 | 0.90 | -73.39 | -39.65 | — | 0.90 | 254.21% | 252.73% | 252.73% | -2.99% | -2.28% | -1.98% | 0.33 | -1.64 | 1.88 | 1.88 | -10.61 | -117.80% | -107.06% | -1.28% | 3.33% | 2.70 | 2.20% | 3.93% | -114.10% | 3.93% | -39.65 | 41.04 | -100.20 | 0.81 |
| MCI | Barings Corporate Investo… | $16.41 | 337.32M | $20.05 | +22% | 13.77 | 1.13 | 11.80 | 15.60 | — | 1.13 | 92.16% | 87.87% | 85.70% | 8.19% | 7.42% | 6.70% | 0.22 | 11.21 | 2.19 | 2.19 | 1.55 | -21.71% | -24.36% | -34.02% | 4.81% | 1.26 | 4.91% | 9.00% | 123.90% | 9.00% | 14.91 | 23.11 | 13.10 | 3.05 |
| PNNT | PennantPark Investment Co… | $3.48 | 227.23M | $32.07 | +822% | — | 0.71 | 3.98 | 28.85 | — | 0.71 | 50.27% | 42.48% | 39.39% | 0.00% | 2.77% | 0.00% | 1.59 | 0.85 | 0.35 | 0.35 | 19.47 | -33.33% | -19.88% | -138.35% | 19.97% | 0.45 | 5.59% | 20.51% | — | 31.10% | 28.85 | 15.40 | 12.26 | 0.00 |
| PSBD | Palmer Square Capital BDC… | $9.97 | 310.27M | $214.58 | +2,052% | -96.66 | 0.66 | 2.76 | 0.57 | — | 0.66 | 85.13% | 42.17% | -2.85% | -0.63% | 3.73% | -0.24% | 1.54 | 0.00 | 0.09 | 0.09 | 0.40 | -106.75% | 0.79% | 50.53% | 52.44% | 4.25 | 12.77% | 18.04% | -1744.00% | 52.67% | 21.75 | 6.35 | 9.17 | 0.28 |
| SAR | Saratoga Investment Corp. | $19.09 | 311.37M | $55.68 | +192% | 9.26 | 0.86 | 3.42 | 27.49 | 64.50 | 0.86 | 50.31% | 38.39% | 36.89% | 9.28% | 3.44% | 3.14% | 1.84 | 0.77 | 0.36 | 0.36 | 18.59 | 14.36% | 5.37% | -144.56% | -25.97% | -1.09 | -8.26% | 15.45% | 143.00% | 15.46% | 27.49 | -11.89 | 10.55 | 0.36 |
| SCM | Stellus Capital Investmen… | $8.08 | 233.89M | $11.79 | +46% | 8.65 | 0.63 | 3.49 | 30.07 | — | 0.63 | 47.81% | 42.75% | 40.39% | 7.30% | 2.79% | 2.67% | 1.76 | 0.82 | 1.54 | 1.53 | 21.90 | -46.93% | -19.05% | -14.66% | -10.45% | -1.41 | -2.52% | 19.34% | 167.40% | 19.34% | 30.07 | -35.21 | 12.86 | 0.34 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($21.69 ÷ $46.47) − 1 = -53.32% (IC, example).