Price · as of 2026-09-04
$50.64
Market cap 1.85B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 9, 2006 – Oct 13, 2006 | $16.75 | $17.04 | $16.25 | $16.92 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $17.01 | $17.57 | $16.66 | $17.23 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $17.12 | $17.64 | $17.09 | $17.35 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $17.29 | $17.64 | $17.08 | $17.41 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $17.51 | $17.92 | $17.18 | $17.58 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $17.58 | $18.11 | $17.40 | $18.00 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $18.04 | $18.16 | $17.54 | $17.75 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $17.76 | $17.76 | $17.01 | $17.33 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $17.35 | $18.10 | $17.35 | $17.64 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $17.60 | $18.00 | $17.34 | $17.60 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $17.63 | $17.94 | $17.30 | $17.74 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $17.64 | $18.58 | $17.64 | $18.10 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $18.19 | $18.57 | $17.80 | $17.81 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $17.85 | $18.05 | $17.47 | $18.05 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $18.07 | $18.10 | $17.36 | $17.62 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $17.77 | $17.77 | $16.71 | $17.42 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $17.36 | $18.17 | $17.32 | $18.13 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $18.18 | $18.24 | $17.85 | $17.93 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $17.87 | $18.02 | $17.36 | $17.55 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $17.57 | $17.77 | $17.37 | $17.46 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $17.57 | $17.64 | $16.98 | $17.08 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $16.92 | $17.22 | $16.89 | $17.08 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $16.98 | $17.21 | $16.65 | $17.12 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $17.20 | $18.20 | $17.18 | $17.67 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $17.66 | $17.75 | $17.23 | $17.41 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $17.43 | $17.62 | $17.04 | $17.09 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $17.07 | $17.22 | $16.62 | $17.09 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $17.12 | $17.67 | $16.89 | $17.38 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $17.31 | $17.44 | $17.14 | $17.16 | 0 |
| Apr 30, 2007 – May 4, 2007 | $17.21 | $17.53 | $16.94 | $17.53 | 0 |
| May 7, 2007 – May 11, 2007 | $17.38 | $17.58 | $17.14 | $17.35 | 0 |
| May 14, 2007 – May 18, 2007 | $17.31 | $17.36 | $16.94 | $17.14 | 0 |
| May 21, 2007 – May 25, 2007 | $17.15 | $17.63 | $17.01 | $17.08 | 0 |
| May 28, 2007 – Jun 1, 2007 | $17.11 | $17.53 | $17.11 | $17.42 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $17.34 | $17.59 | $17.16 | $17.40 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $17.33 | $17.90 | $17.12 | $17.85 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $17.66 | $17.89 | $17.12 | $17.50 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $17.42 | $17.82 | $17.28 | $17.49 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $17.61 | $17.78 | $17.46 | $17.72 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $17.71 | $17.75 | $17.18 | $17.66 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $17.71 | $18.08 | $17.38 | $17.58 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $17.61 | $17.81 | $16.69 | $17.11 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $17.28 | $17.28 | $16.01 | $16.03 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $16.08 | $19.12 | $15.84 | $18.27 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $18.50 | $19.39 | $16.59 | $18.98 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $19.00 | $19.36 | $18.46 | $19.01 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $18.92 | $19.09 | $17.90 | $18.72 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $18.62 | $19.11 | $17.66 | $17.73 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $17.86 | $18.14 | $17.18 | $18.00 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $17.99 | $18.43 | $17.58 | $18.20 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $18.16 | $18.33 | $17.19 | $17.21 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $17.17 | $18.55 | $17.17 | $18.37 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $18.30 | $18.37 | $17.83 | $18.07 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $17.97 | $18.44 | $16.99 | $17.01 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $16.94 | $18.02 | $16.89 | $17.97 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $18.03 | $18.11 | $16.12 | $16.38 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $16.13 | $16.87 | $15.48 | $16.71 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $16.72 | $17.70 | $16.42 | $17.12 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $16.91 | $17.64 | $16.16 | $17.35 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $17.35 | $17.65 | $16.26 | $17.18 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $17.25 | $17.72 | $16.50 | $17.47 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $17.50 | $17.57 | $15.33 | $15.48 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $15.44 | $16.06 | $15.08 | $15.93 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $16.05 | $16.18 | $15.02 | $15.03 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $14.99 | $15.19 | $13.97 | $13.97 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $14.01 | $15.30 | $14.01 | $14.63 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $14.75 | $15.64 | $14.54 | $14.93 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $14.36 | $16.76 | $14.31 | $15.89 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $15.89 | $17.15 | $15.73 | $16.78 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $16.77 | $16.77 | $15.76 | $16.27 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $16.31 | $16.59 | $15.46 | $15.58 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $15.83 | $16.33 | $15.27 | $16.14 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $16.17 | $16.67 | $15.30 | $15.37 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $15.41 | $15.53 | $14.64 | $15.15 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $15.24 | $16.63 | $14.97 | $16.21 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $15.78 | $18.19 | $15.74 | $18.12 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $18.23 | $18.48 | $17.26 | $17.30 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $17.39 | $18.64 | $17.18 | $17.85 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $17.94 | $18.14 | $17.32 | $17.52 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $17.48 | $18.65 | $17.26 | $18.20 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $17.97 | $18.65 | $17.37 | $18.49 | 0 |
| Apr 28, 2008 – May 2, 2008 | $18.56 | $19.47 | $18.49 | $18.69 | 0 |
| May 5, 2008 – May 9, 2008 | $18.68 | $19.25 | $17.80 | $18.02 | 0 |
| May 12, 2008 – May 16, 2008 | $18.09 | $18.34 | $17.52 | $17.73 | 0 |
| May 19, 2008 – May 23, 2008 | $17.69 | $17.90 | $17.11 | $17.58 | 0 |
| May 26, 2008 – May 30, 2008 | $17.64 | $18.18 | $17.52 | $17.79 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $17.75 | $17.98 | $17.01 | $17.03 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $17.06 | $17.65 | $16.74 | $17.15 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $17.13 | $18.00 | $16.81 | $17.79 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $17.95 | $17.95 | $16.45 | $17.00 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $16.98 | $16.98 | $15.50 | $15.53 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $15.65 | $16.20 | $14.57 | $15.63 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $15.61 | $16.06 | $13.82 | $15.91 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $16.12 | $18.35 | $15.78 | $17.81 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $17.82 | $19.08 | $17.14 | $18.78 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $18.81 | $19.27 | $18.30 | $19.14 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $19.15 | $20.46 | $18.90 | $19.82 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $19.77 | $19.79 | $18.14 | $18.84 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $18.68 | $18.91 | $17.69 | $18.55 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $18.98 | $19.28 | $18.12 | $19.14 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $19.48 | $20.22 | $19.01 | $19.25 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $19.06 | $26.04 | $18.02 | $20.72 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $20.46 | $21.01 | $19.18 | $20.70 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $19.84 | $21.45 | $18.85 | $19.79 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $19.49 | $21.14 | $16.01 | $20.07 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $21.16 | $21.16 | $17.40 | $17.89 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $18.01 | $18.81 | $16.16 | $16.71 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $16.97 | $19.29 | $16.19 | $19.01 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $18.81 | $19.71 | $17.57 | $18.22 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $18.56 | $18.56 | $16.17 | $17.01 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $16.83 | $17.68 | $14.15 | $15.83 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $15.89 | $19.48 | $15.89 | $18.95 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $18.44 | $19.01 | $17.13 | $18.83 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $19.11 | $20.07 | $17.40 | $18.69 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $18.75 | $20.00 | $17.42 | $18.95 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $19.01 | $19.44 | $18.28 | $18.83 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $19.04 | $20.26 | $18.47 | $19.63 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $19.59 | $19.63 | $18.22 | $18.23 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $18.19 | $18.54 | $15.87 | $16.40 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $16.06 | $16.06 | $14.31 | $14.71 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $15.37 | $15.92 | $14.31 | $14.31 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $15.06 | $15.41 | $14.07 | $15.28 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $15.24 | $15.68 | $13.60 | $14.15 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $13.71 | $14.54 | $12.28 | $12.93 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $13.20 | $13.76 | $12.30 | $12.77 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $12.57 | $12.68 | $9.91 | $10.29 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $10.15 | $12.62 | $9.88 | $12.35 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $12.37 | $13.66 | $11.91 | $12.99 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $12.96 | $13.94 | $12.25 | $12.28 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $12.05 | $13.78 | $11.55 | $13.76 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $13.55 | $14.36 | $12.70 | $14.35 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $13.37 | $14.40 | $12.48 | $14.04 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $12.82 | $12.83 | $9.82 | $10.88 | 0 |
| Apr 27, 2009 – May 1, 2009 | $11.11 | $11.68 | $9.77 | $9.84 | 0 |
| May 4, 2009 – May 8, 2009 | $9.93 | $10.70 | $9.77 | $10.67 | 0 |
| May 11, 2009 – May 15, 2009 | $10.53 | $10.56 | $8.84 | $8.98 | 0 |
| May 18, 2009 – May 22, 2009 | $9.57 | $10.47 | $8.30 | $8.37 | 0 |
| May 25, 2009 – May 29, 2009 | $8.41 | $9.04 | $8.00 | $8.52 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $8.55 | $8.71 | $7.91 | $8.11 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $8.04 | $8.26 | $7.70 | $8.03 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $8.02 | $8.15 | $7.02 | $7.75 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $7.65 | $7.65 | $6.63 | $7.15 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $7.12 | $7.24 | $6.77 | $6.91 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $6.89 | $7.28 | $6.69 | $6.96 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $7.06 | $7.91 | $6.93 | $7.01 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $6.67 | $7.68 | $6.06 | $6.90 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $6.98 | $8.16 | $6.98 | $7.92 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $7.97 | $10.17 | $7.97 | $9.80 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $9.80 | $10.54 | $9.00 | $9.21 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $9.00 | $9.01 | $8.26 | $8.91 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $8.95 | $9.22 | $8.03 | $8.15 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $8.05 | $8.13 | $7.15 | $7.29 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $7.34 | $7.66 | $7.21 | $7.51 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $7.46 | $8.87 | $7.37 | $7.98 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $7.89 | $8.13 | $7.07 | $7.38 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $7.47 | $7.87 | $7.11 | $7.29 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $7.30 | $7.89 | $7.15 | $7.89 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $7.91 | $8.11 | $7.71 | $7.98 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $8.08 | $9.39 | $8.08 | $8.92 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $9.01 | $9.93 | $9.01 | $9.21 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $9.24 | $9.60 | $8.65 | $8.79 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $8.90 | $9.27 | $8.70 | $8.96 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $9.06 | $9.69 | $8.83 | $9.23 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $9.38 | $9.65 | $9.04 | $9.04 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $9.07 | $9.79 | $9.07 | $9.58 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $9.61 | $9.80 | $9.51 | $9.68 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $9.73 | $9.91 | $9.46 | $9.81 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $9.85 | $10.32 | $9.75 | $10.26 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $10.27 | $10.42 | $9.95 | $9.95 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $10.12 | $10.27 | $9.25 | $9.93 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $9.94 | $10.46 | $9.53 | $10.26 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $10.29 | $11.35 | $10.00 | $11.13 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $11.30 | $11.40 | $10.27 | $10.33 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $10.40 | $10.65 | $9.29 | $9.67 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $9.61 | $9.82 | $9.38 | $9.66 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $9.72 | $10.18 | $9.55 | $10.09 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $10.15 | $10.69 | $10.07 | $10.44 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $10.51 | $11.06 | $10.31 | $11.06 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $11.08 | $11.64 | $11.02 | $11.42 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $11.41 | $12.67 | $11.24 | $12.52 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $12.40 | $13.10 | $12.29 | $12.34 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $12.39 | $12.57 | $12.23 | $12.46 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $12.48 | $12.88 | $12.36 | $12.61 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $12.63 | $13.56 | $12.52 | $13.11 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $13.08 | $15.23 | $12.83 | $15.10 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $15.12 | $15.21 | $14.25 | $14.26 | 0 |
| May 3, 2010 – May 7, 2010 | $14.31 | $14.55 | $12.37 | $12.47 | 0 |
| May 10, 2010 – May 14, 2010 | $13.06 | $14.24 | $12.52 | $13.56 | 0 |
| May 17, 2010 – May 21, 2010 | $13.65 | $13.97 | $12.38 | $12.78 | 0 |
| May 24, 2010 – May 28, 2010 | $12.75 | $13.06 | $12.14 | $12.79 | 0 |
| May 31, 2010 – Jun 4, 2010 | $12.71 | $13.26 | $11.98 | $12.03 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $12.07 | $12.16 | $11.58 | $12.13 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $12.20 | $12.70 | $12.04 | $12.53 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $12.73 | $12.73 | $11.69 | $12.19 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $12.17 | $12.43 | $11.35 | $11.61 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $11.76 | $12.67 | $11.34 | $12.64 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $12.55 | $13.22 | $12.08 | $12.20 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $12.20 | $12.20 | $11.10 | $11.72 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $11.80 | $12.48 | $11.67 | $12.13 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $12.38 | $12.43 | $11.63 | $11.78 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $11.82 | $12.06 | $11.01 | $11.06 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $11.03 | $11.28 | $10.26 | $10.68 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $10.77 | $10.92 | $9.94 | $10.63 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $10.55 | $10.69 | $10.06 | $10.68 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $10.61 | $10.63 | $10.17 | $10.32 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $10.43 | $10.75 | $10.09 | $10.31 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $10.33 | $11.03 | $10.08 | $10.67 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $10.33 | $10.71 | $10.19 | $10.35 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $10.35 | $10.98 | $10.16 | $10.87 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $10.93 | $11.41 | $10.63 | $11.13 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $11.19 | $11.72 | $11.05 | $11.18 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $11.24 | $11.91 | $11.16 | $11.80 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $11.72 | $13.13 | $11.11 | $12.73 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $12.66 | $12.93 | $12.38 | $12.50 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $12.51 | $12.81 | $12.03 | $12.15 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $12.08 | $12.34 | $11.79 | $11.95 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $11.87 | $12.67 | $11.69 | $12.63 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $12.57 | $13.68 | $12.52 | $13.63 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $13.67 | $13.74 | $13.25 | $13.39 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $13.42 | $14.40 | $13.21 | $14.15 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $14.08 | $14.36 | $13.60 | $13.60 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $13.78 | $14.19 | $12.95 | $13.01 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $12.98 | $14.20 | $12.76 | $14.19 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $14.08 | $14.37 | $13.25 | $13.57 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $13.55 | $13.76 | $13.10 | $13.16 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $13.46 | $13.83 | $13.16 | $13.66 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $13.65 | $14.26 | $13.65 | $14.23 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $14.16 | $14.21 | $13.58 | $14.16 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $13.99 | $14.18 | $13.08 | $13.53 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $13.67 | $13.89 | $13.07 | $13.54 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $13.60 | $13.81 | $13.03 | $13.10 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $13.03 | $13.13 | $12.67 | $12.72 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $12.94 | $13.03 | $12.66 | $12.70 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $12.77 | $13.29 | $12.69 | $13.20 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $13.27 | $13.47 | $13.13 | $13.18 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $13.16 | $13.29 | $12.75 | $13.00 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $12.80 | $12.98 | $12.36 | $12.51 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $12.47 | $13.17 | $11.99 | $12.46 | 0 |
| May 2, 2011 – May 6, 2011 | $12.45 | $12.45 | $11.60 | $11.61 | 0 |
| May 9, 2011 – May 13, 2011 | $11.60 | $11.82 | $11.44 | $11.44 | 0 |
| May 16, 2011 – May 20, 2011 | $11.41 | $11.54 | $11.26 | $11.38 | 0 |
| May 23, 2011 – May 27, 2011 | $11.35 | $11.46 | $11.20 | $11.33 | 0 |
| May 30, 2011 – Jun 3, 2011 | $11.47 | $11.47 | $10.78 | $10.86 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $10.85 | $10.97 | $10.16 | $10.36 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $10.42 | $10.99 | $10.29 | $10.92 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $10.86 | $11.00 | $10.52 | $10.81 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $10.84 | $11.68 | $10.81 | $11.60 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $11.55 | $11.87 | $11.22 | $11.27 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $11.14 | $11.32 | $10.53 | $10.60 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $10.54 | $10.98 | $10.24 | $10.75 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $10.23 | $11.87 | $10.23 | $11.61 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $11.73 | $11.76 | $11.11 | $11.50 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $11.12 | $11.65 | $9.66 | $10.03 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $10.17 | $10.50 | $9.40 | $9.51 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $9.77 | $11.60 | $9.38 | $10.71 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $10.83 | $11.55 | $10.06 | $10.07 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $9.73 | $10.72 | $9.73 | $9.95 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $9.84 | $11.12 | $9.84 | $10.74 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $10.69 | $10.74 | $9.35 | $9.86 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $9.99 | $10.85 | $9.72 | $9.94 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $9.84 | $10.92 | $9.36 | $10.26 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $10.49 | $11.69 | $10.32 | $11.29 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $11.14 | $12.71 | $10.72 | $12.69 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $12.12 | $12.55 | $11.53 | $12.02 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $11.78 | $11.90 | $10.70 | $11.32 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $11.28 | $12.02 | $11.10 | $11.57 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $11.47 | $11.72 | $10.96 | $11.17 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $10.99 | $11.10 | $10.03 | $10.04 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $10.46 | $11.46 | $10.09 | $11.23 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $11.46 | $12.31 | $11.10 | $12.17 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $11.99 | $12.31 | $11.50 | $11.79 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $11.88 | $12.75 | $11.51 | $12.22 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $12.15 | $12.37 | $11.86 | $12.13 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $12.41 | $12.85 | $12.19 | $12.53 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $12.60 | $12.92 | $12.39 | $12.70 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $12.78 | $13.10 | $12.43 | $13.05 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $12.97 | $13.63 | $12.30 | $13.47 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $13.35 | $14.48 | $13.15 | $14.34 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $14.29 | $14.38 | $13.50 | $13.53 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $13.72 | $14.54 | $13.50 | $13.97 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $14.02 | $14.02 | $13.30 | $13.50 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $13.43 | $13.56 | $12.85 | $12.94 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $12.92 | $13.45 | $12.52 | $13.37 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $13.35 | $13.97 | $13.20 | $13.76 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $13.73 | $14.19 | $13.28 | $13.66 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $13.76 | $14.02 | $13.35 | $13.54 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $13.47 | $13.72 | $12.95 | $13.02 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $12.69 | $13.27 | $12.63 | $12.79 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $12.83 | $13.57 | $12.80 | $13.31 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $13.05 | $13.05 | $11.95 | $12.09 | 0 |
| Apr 30, 2012 – May 4, 2012 | $12.04 | $12.08 | $11.07 | $11.16 | 0 |
| May 7, 2012 – May 11, 2012 | $11.13 | $11.60 | $11.13 | $11.28 | 0 |
| May 14, 2012 – May 18, 2012 | $11.15 | $11.51 | $10.75 | $10.78 | 0 |
| May 21, 2012 – May 25, 2012 | $10.80 | $11.15 | $10.43 | $11.03 | 0 |
| May 28, 2012 – Jun 1, 2012 | $11.18 | $11.18 | $10.44 | $10.51 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $10.56 | $11.05 | $10.33 | $10.98 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $11.12 | $11.39 | $10.66 | $11.35 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $11.22 | $11.43 | $10.98 | $11.34 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $11.12 | $11.69 | $10.90 | $11.63 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $11.59 | $11.96 | $11.49 | $11.86 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $11.84 | $12.16 | $11.58 | $11.98 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $11.99 | $12.21 | $11.43 | $11.47 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $11.09 | $11.34 | $10.26 | $10.54 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $10.53 | $10.67 | $9.87 | $10.58 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $10.61 | $10.84 | $10.46 | $10.57 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $10.55 | $10.97 | $10.48 | $10.89 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $10.81 | $11.47 | $10.65 | $10.79 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $10.89 | $11.30 | $10.72 | $11.02 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $10.99 | $11.39 | $10.74 | $11.31 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $11.25 | $11.93 | $11.12 | $11.75 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $11.70 | $11.71 | $10.92 | $11.43 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $11.39 | $11.71 | $11.19 | $11.19 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $11.27 | $11.39 | $11.05 | $11.09 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $10.99 | $11.04 | $10.64 | $10.70 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $10.83 | $10.96 | $10.47 | $10.48 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $10.48 | $11.56 | $10.44 | $11.23 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $11.21 | $11.27 | $10.81 | $10.87 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $10.84 | $11.26 | $10.57 | $10.58 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $10.59 | $10.70 | $10.46 | $10.58 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $10.71 | $10.95 | $10.57 | $10.85 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $10.87 | $11.20 | $10.68 | $10.88 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $11.07 | $11.54 | $10.96 | $11.43 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $11.43 | $11.51 | $11.13 | $11.40 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $11.44 | $11.85 | $11.25 | $11.63 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $11.68 | $11.72 | $11.14 | $11.47 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $11.51 | $12.03 | $11.32 | $11.91 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $11.83 | $12.09 | $11.36 | $11.56 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $11.49 | $11.77 | $11.38 | $11.56 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $11.59 | $11.80 | $11.49 | $11.60 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $11.66 | $12.06 | $11.45 | $11.98 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $11.87 | $11.94 | $11.63 | $11.66 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $11.61 | $12.04 | $11.54 | $11.94 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $11.94 | $12.00 | $11.75 | $11.92 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $11.88 | $11.89 | $11.15 | $11.70 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $11.66 | $11.86 | $11.48 | $11.80 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $11.73 | $12.15 | $11.55 | $12.14 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $12.01 | $12.12 | $11.69 | $12.02 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $11.95 | $12.26 | $11.82 | $11.98 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $11.95 | $12.01 | $11.46 | $11.71 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $11.76 | $11.84 | $11.50 | $11.69 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $11.69 | $11.69 | $11.08 | $11.58 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $11.57 | $12.40 | $11.26 | $11.94 | 0 |
| Apr 29, 2013 – May 3, 2013 | $12.02 | $12.28 | $11.67 | $12.14 | 0 |
| May 6, 2013 – May 10, 2013 | $12.17 | $12.53 | $12.03 | $12.17 | 0 |
| May 13, 2013 – May 17, 2013 | $12.13 | $12.55 | $12.11 | $12.54 | 0 |
| May 20, 2013 – May 24, 2013 | $12.46 | $12.69 | $12.23 | $12.61 | 0 |
| May 27, 2013 – May 31, 2013 | $12.69 | $12.81 | $12.43 | $12.60 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $12.65 | $12.96 | $12.56 | $12.88 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $12.89 | $12.95 | $12.41 | $12.41 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $12.54 | $12.89 | $12.24 | $12.68 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $12.62 | $13.02 | $12.60 | $12.76 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $12.90 | $13.75 | $12.86 | $13.70 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $13.71 | $14.22 | $13.44 | $14.06 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $14.11 | $14.47 | $14.00 | $14.39 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $14.30 | $16.27 | $14.30 | $15.77 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $15.69 | $16.27 | $15.36 | $16.16 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $16.14 | $16.25 | $15.86 | $15.98 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $15.92 | $16.26 | $15.51 | $15.53 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $15.48 | $16.06 | $14.89 | $15.76 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $15.84 | $15.84 | $14.69 | $14.73 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $14.96 | $15.25 | $14.41 | $14.67 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $14.79 | $15.29 | $14.58 | $15.14 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $15.36 | $15.77 | $15.07 | $15.72 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $15.67 | $15.99 | $15.56 | $15.72 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $15.59 | $16.12 | $15.53 | $15.68 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $15.58 | $16.09 | $15.19 | $16.08 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $16.02 | $16.62 | $15.72 | $16.59 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $16.63 | $16.87 | $16.45 | $16.70 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $16.65 | $16.94 | $15.62 | $15.80 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $15.81 | $16.45 | $15.24 | $16.27 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $16.29 | $16.29 | $15.61 | $15.95 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $15.94 | $16.49 | $15.70 | $16.38 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $16.43 | $17.42 | $15.74 | $17.35 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $17.38 | $17.38 | $16.13 | $16.46 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $16.47 | $16.55 | $15.52 | $15.66 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $15.70 | $16.62 | $15.65 | $16.57 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $16.69 | $17.26 | $16.50 | $16.80 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $16.74 | $16.89 | $16.27 | $16.51 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $16.53 | $16.77 | $16.04 | $16.17 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $16.06 | $16.74 | $15.88 | $16.25 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $16.36 | $16.67 | $16.07 | $16.21 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $16.19 | $16.29 | $15.32 | $15.43 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $15.38 | $15.60 | $14.05 | $14.16 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $14.06 | $14.79 | $13.96 | $14.69 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $14.67 | $14.92 | $14.17 | $14.52 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $14.59 | $15.59 | $14.52 | $15.33 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $15.22 | $16.22 | $15.06 | $15.95 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $15.85 | $16.01 | $15.64 | $15.82 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $15.88 | $16.28 | $15.51 | $16.09 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $16.10 | $16.29 | $15.31 | $15.42 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $15.48 | $16.51 | $15.48 | $15.97 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $15.94 | $16.09 | $14.92 | $15.06 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $15.24 | $15.49 | $14.78 | $15.31 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $15.33 | $15.58 | $14.98 | $15.06 | 0 |
| Apr 28, 2014 – May 2, 2014 | $15.19 | $15.94 | $14.85 | $15.44 | 0 |
| May 5, 2014 – May 9, 2014 | $15.31 | $15.66 | $15.00 | $15.62 | 0 |
| May 12, 2014 – May 16, 2014 | $15.65 | $16.27 | $14.86 | $15.32 | 0 |
| May 19, 2014 – May 23, 2014 | $15.23 | $15.95 | $15.23 | $15.89 | 0 |
| May 26, 2014 – May 30, 2014 | $16.05 | $16.34 | $15.91 | $16.24 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $16.33 | $16.73 | $15.70 | $16.67 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $16.66 | $16.86 | $16.12 | $16.19 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $16.11 | $16.67 | $15.83 | $16.44 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $16.49 | $16.80 | $16.11 | $16.70 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $16.62 | $17.30 | $16.46 | $17.05 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $16.94 | $17.18 | $15.99 | $16.27 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $16.49 | $16.53 | $15.95 | $16.24 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $16.09 | $16.32 | $15.72 | $15.83 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $15.77 | $16.36 | $15.56 | $16.07 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $16.20 | $16.54 | $15.84 | $16.45 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $16.46 | $16.84 | $16.24 | $16.48 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $16.71 | $16.84 | $16.31 | $16.77 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $16.84 | $17.10 | $16.60 | $16.80 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $16.84 | $17.15 | $16.72 | $17.01 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $17.08 | $17.27 | $16.61 | $17.01 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $16.94 | $17.35 | $16.63 | $16.80 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $16.64 | $16.81 | $16.06 | $16.19 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $16.03 | $16.40 | $15.66 | $16.02 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $16.01 | $16.56 | $15.54 | $16.09 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $16.03 | $17.34 | $15.82 | $16.46 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $16.43 | $17.17 | $16.33 | $16.83 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $16.70 | $18.72 | $16.49 | $18.59 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $18.68 | $19.13 | $17.95 | $18.60 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $18.67 | $19.25 | $18.62 | $18.81 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $18.72 | $19.05 | $18.30 | $18.60 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $18.70 | $19.46 | $18.55 | $18.64 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $18.69 | $19.85 | $18.21 | $19.63 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $19.60 | $19.81 | $19.09 | $19.23 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $19.26 | $20.00 | $18.97 | $19.84 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $19.85 | $20.50 | $19.32 | $20.47 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $20.51 | $20.88 | $19.49 | $19.82 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $19.73 | $19.81 | $18.49 | $18.54 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $18.53 | $19.17 | $18.31 | $19.02 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $19.07 | $19.69 | $18.59 | $19.31 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $19.24 | $19.61 | $18.47 | $18.64 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $18.73 | $19.84 | $18.59 | $19.63 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $19.48 | $19.66 | $18.85 | $19.51 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $19.55 | $19.76 | $19.16 | $19.66 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $19.50 | $19.91 | $19.26 | $19.33 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $19.34 | $20.34 | $19.31 | $19.77 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $19.86 | $20.33 | $19.51 | $20.19 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $20.37 | $20.47 | $19.72 | $20.45 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $20.45 | $20.61 | $19.99 | $20.31 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $19.96 | $20.18 | $18.98 | $19.73 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $19.54 | $19.90 | $19.30 | $19.54 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $19.61 | $19.80 | $19.22 | $19.31 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $19.40 | $19.58 | $18.49 | $18.85 | 0 |
| Apr 27, 2015 – May 1, 2015 | $18.87 | $19.28 | $17.97 | $18.24 | 0 |
| May 4, 2015 – May 8, 2015 | $18.16 | $18.46 | $17.85 | $18.30 | 0 |
| May 11, 2015 – May 15, 2015 | $18.25 | $18.65 | $18.04 | $18.22 | 0 |
| May 18, 2015 – May 22, 2015 | $18.23 | $18.68 | $17.64 | $18.56 | 0 |
| May 25, 2015 – May 29, 2015 | $18.43 | $18.82 | $18.41 | $18.61 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $18.81 | $19.44 | $18.45 | $19.42 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $19.32 | $19.89 | $19.14 | $19.61 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $19.51 | $20.26 | $19.25 | $19.97 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $20.15 | $20.69 | $20.11 | $20.64 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $20.52 | $20.70 | $20.07 | $20.21 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $20.10 | $20.92 | $19.98 | $20.84 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $20.94 | $21.63 | $20.72 | $21.29 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $21.29 | $22.59 | $21.13 | $21.61 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $21.42 | $21.55 | $20.78 | $21.24 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $21.23 | $21.66 | $20.66 | $21.07 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $21.04 | $21.59 | $20.69 | $21.25 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $21.22 | $21.53 | $20.37 | $20.85 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $18.71 | $21.07 | $18.37 | $20.38 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $20.31 | $20.79 | $19.99 | $20.49 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $20.78 | $20.78 | $20.25 | $20.56 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $20.66 | $22.34 | $20.62 | $21.63 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $21.73 | $22.91 | $21.51 | $22.64 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $22.58 | $22.78 | $21.39 | $22.17 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $22.34 | $22.75 | $22.08 | $22.48 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $22.54 | $22.80 | $21.83 | $22.57 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $22.40 | $22.84 | $21.63 | $22.74 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $22.75 | $22.98 | $21.90 | $22.04 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $21.99 | $23.60 | $21.79 | $23.60 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $23.62 | $23.64 | $22.52 | $22.57 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $22.56 | $23.57 | $22.43 | $23.35 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $23.29 | $23.64 | $23.03 | $23.63 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $23.65 | $23.65 | $22.64 | $23.13 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $23.14 | $23.16 | $20.89 | $20.95 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $20.86 | $21.84 | $20.63 | $21.52 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $21.71 | $22.01 | $21.46 | $21.66 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $21.65 | $21.97 | $21.31 | $21.43 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $21.05 | $21.22 | $19.49 | $19.57 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $19.63 | $20.14 | $18.53 | $19.07 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $19.27 | $19.40 | $18.22 | $18.55 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $18.52 | $18.78 | $17.26 | $18.78 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $18.68 | $18.95 | $17.57 | $17.57 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $17.41 | $18.20 | $17.03 | $17.76 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $18.04 | $18.39 | $17.74 | $18.24 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $18.86 | $19.15 | $17.45 | $17.93 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $17.87 | $18.56 | $17.65 | $18.36 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $18.15 | $18.53 | $17.71 | $18.23 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $18.17 | $18.25 | $17.24 | $18.09 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $18.05 | $18.13 | $17.43 | $17.69 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $17.71 | $18.24 | $17.49 | $17.93 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $17.88 | $18.10 | $16.70 | $17.02 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $17.13 | $18.40 | $17.13 | $18.09 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $17.90 | $18.53 | $17.78 | $18.14 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $18.11 | $18.32 | $17.85 | $17.98 | 0 |
| May 2, 2016 – May 6, 2016 | $18.07 | $18.34 | $17.04 | $17.41 | 0 |
| May 9, 2016 – May 13, 2016 | $17.33 | $17.74 | $17.13 | $17.17 | 0 |
| May 16, 2016 – May 20, 2016 | $17.11 | $18.20 | $16.82 | $17.80 | 0 |
| May 23, 2016 – May 27, 2016 | $17.80 | $18.55 | $17.52 | $18.30 | 0 |
| May 30, 2016 – Jun 3, 2016 | $18.32 | $18.70 | $18.02 | $18.46 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $18.47 | $19.02 | $18.44 | $18.69 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $18.65 | $18.94 | $17.75 | $17.92 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $18.13 | $18.49 | $16.94 | $16.97 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $16.82 | $17.44 | $16.27 | $16.98 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $16.82 | $17.31 | $16.46 | $17.18 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $17.25 | $18.35 | $16.98 | $18.15 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $18.12 | $18.26 | $17.65 | $18.03 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $18.01 | $18.27 | $17.75 | $17.99 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $18.03 | $18.72 | $17.65 | $18.67 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $18.69 | $18.84 | $18.46 | $18.76 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $18.71 | $19.51 | $18.56 | $19.38 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $19.36 | $20.33 | $19.26 | $20.32 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $20.38 | $20.59 | $20.02 | $20.53 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $20.53 | $20.92 | $20.15 | $20.45 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $20.45 | $20.61 | $18.45 | $20.29 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $20.39 | $20.93 | $18.38 | $20.61 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $20.47 | $20.72 | $19.86 | $20.61 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $20.45 | $20.61 | $19.30 | $20.30 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $20.32 | $20.66 | $19.80 | $20.04 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $20.09 | $21.33 | $18.38 | $20.44 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $21.32 | $22.73 | $21.05 | $21.79 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $21.94 | $22.51 | $21.17 | $21.22 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $21.70 | $24.97 | $21.44 | $24.96 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $25.32 | $26.10 | $23.27 | $24.40 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $24.43 | $25.32 | $24.11 | $25.09 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $24.90 | $25.95 | $24.78 | $25.33 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $25.51 | $27.48 | $25.42 | $27.24 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $27.24 | $27.54 | $24.80 | $26.90 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $26.89 | $27.99 | $26.64 | $27.84 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $27.91 | $28.38 | $27.36 | $27.94 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $28.27 | $28.51 | $27.06 | $27.32 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $27.11 | $27.64 | $26.52 | $27.07 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $26.87 | $26.98 | $26.10 | $26.64 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $26.57 | $27.92 | $26.32 | $27.14 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $26.98 | $27.45 | $25.95 | $26.69 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $26.45 | $26.62 | $25.51 | $26.47 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $26.70 | $26.97 | $26.43 | $26.72 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $26.76 | $27.07 | $26.23 | $26.51 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $26.50 | $26.60 | $25.09 | $26.03 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $25.87 | $26.30 | $25.01 | $25.21 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $25.00 | $26.29 | $24.89 | $26.19 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $26.16 | $26.16 | $22.82 | $24.18 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $23.64 | $25.15 | $23.31 | $24.90 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $24.96 | $25.01 | $23.87 | $24.23 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $24.33 | $24.71 | $23.57 | $23.59 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $23.64 | $25.80 | $23.37 | $25.07 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $25.71 | $27.05 | $25.65 | $25.87 | 0 |
| May 1, 2017 – May 5, 2017 | $26.01 | $26.42 | $25.48 | $26.04 | 0 |
| May 8, 2017 – May 12, 2017 | $25.97 | $26.56 | $24.95 | $25.25 | 0 |
| May 15, 2017 – May 19, 2017 | $25.34 | $25.60 | $24.13 | $24.20 | 0 |
| May 22, 2017 – May 26, 2017 | $24.22 | $25.42 | $24.07 | $24.46 | 0 |
| May 29, 2017 – Jun 2, 2017 | $24.35 | $25.45 | $23.70 | $24.87 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $24.84 | $26.89 | $24.12 | $26.83 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $26.90 | $27.46 | $25.29 | $25.75 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $25.99 | $26.25 | $24.81 | $25.59 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $25.58 | $26.39 | $25.09 | $25.95 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $26.04 | $27.49 | $25.68 | $26.72 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $26.64 | $26.77 | $25.74 | $26.30 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $26.26 | $27.79 | $26.01 | $27.48 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $27.47 | $28.17 | $26.84 | $27.15 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $27.16 | $27.62 | $26.65 | $27.09 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $27.08 | $27.27 | $25.50 | $25.73 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $26.05 | $26.67 | $25.00 | $25.28 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $25.22 | $26.08 | $24.67 | $25.94 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $26.14 | $27.31 | $25.46 | $26.56 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $26.40 | $26.40 | $25.23 | $25.72 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $25.93 | $27.13 | $25.93 | $27.03 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $27.14 | $28.31 | $26.75 | $28.15 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $28.13 | $29.06 | $27.67 | $28.80 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $28.74 | $29.83 | $28.03 | $29.63 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $29.65 | $30.17 | $29.44 | $29.84 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $29.98 | $30.78 | $28.63 | $29.87 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $29.85 | $30.82 | $29.50 | $30.51 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $30.50 | $30.58 | $29.13 | $30.15 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $30.15 | $30.52 | $27.92 | $28.24 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $28.01 | $29.41 | $28.01 | $28.95 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $29.01 | $29.66 | $28.85 | $29.21 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $29.22 | $31.58 | $29.12 | $30.26 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $30.66 | $30.94 | $29.02 | $29.07 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $29.11 | $30.02 | $28.39 | $29.80 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $29.99 | $30.88 | $29.17 | $29.50 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $29.50 | $29.69 | $29.02 | $29.12 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $29.35 | $29.63 | $28.36 | $28.81 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $28.77 | $30.91 | $27.64 | $30.62 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $30.81 | $31.18 | $29.68 | $30.68 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $30.64 | $30.86 | $28.52 | $29.58 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $29.57 | $30.43 | $29.26 | $29.82 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $29.52 | $30.13 | $27.87 | $28.83 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $28.97 | $30.02 | $28.57 | $29.78 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $29.70 | $30.52 | $29.39 | $29.86 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $29.89 | $30.36 | $28.56 | $29.35 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $29.20 | $31.25 | $29.13 | $31.15 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $31.21 | $31.58 | $30.69 | $31.42 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $31.34 | $31.39 | $28.99 | $29.00 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $29.58 | $30.16 | $28.32 | $29.39 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $29.28 | $30.34 | $28.55 | $29.54 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $29.67 | $31.17 | $29.54 | $30.13 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $30.35 | $31.45 | $29.81 | $30.87 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $31.12 | $32.47 | $30.59 | $31.84 | 0 |
| Apr 30, 2018 – May 4, 2018 | $31.93 | $32.18 | $30.89 | $31.85 | 0 |
| May 7, 2018 – May 11, 2018 | $31.95 | $32.99 | $31.79 | $32.78 | 0 |
| May 14, 2018 – May 18, 2018 | $32.87 | $33.54 | $29.95 | $33.30 | 0 |
| May 21, 2018 – May 25, 2018 | $33.32 | $33.97 | $32.90 | $33.46 | 0 |
| May 28, 2018 – Jun 1, 2018 | $33.24 | $33.98 | $32.63 | $33.90 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $34.01 | $34.36 | $33.38 | $33.42 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $33.65 | $33.67 | $32.31 | $32.85 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $32.67 | $33.67 | $32.34 | $32.89 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $32.82 | $32.93 | $31.99 | $32.00 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $31.85 | $33.30 | $31.85 | $33.20 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $33.35 | $33.72 | $32.26 | $32.28 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $32.29 | $33.80 | $32.19 | $33.71 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $33.88 | $34.25 | $33.33 | $33.43 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $33.47 | $33.87 | $32.90 | $33.03 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $33.00 | $33.58 | $32.85 | $33.08 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $33.07 | $33.85 | $32.95 | $33.78 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $33.80 | $35.49 | $33.63 | $35.36 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $35.52 | $35.55 | $34.38 | $34.72 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $34.66 | $34.98 | $34.42 | $34.82 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $34.98 | $35.03 | $33.61 | $33.95 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $33.97 | $34.44 | $33.56 | $33.94 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $33.91 | $34.09 | $31.62 | $32.26 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $32.39 | $32.81 | $30.84 | $31.22 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $31.20 | $32.18 | $29.26 | $29.29 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $29.25 | $33.18 | $29.01 | $31.01 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $31.00 | $31.17 | $29.03 | $29.99 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $30.32 | $30.89 | $29.55 | $29.81 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $29.82 | $30.95 | $29.61 | $30.79 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $30.79 | $31.26 | $30.02 | $31.14 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $31.13 | $31.36 | $30.13 | $30.92 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $31.13 | $31.73 | $30.34 | $31.66 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $31.85 | $31.87 | $27.64 | $29.42 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $29.57 | $30.50 | $28.72 | $29.53 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $29.37 | $29.51 | $27.01 | $27.40 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $27.28 | $29.35 | $26.66 | $28.33 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $28.38 | $29.86 | $27.97 | $29.31 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $29.22 | $30.15 | $29.14 | $29.82 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $29.64 | $31.30 | $29.27 | $31.12 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $30.95 | $31.29 | $29.96 | $30.44 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $30.31 | $30.75 | $28.52 | $28.70 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $28.22 | $29.83 | $26.33 | $29.60 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $29.62 | $30.79 | $29.43 | $30.55 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $30.45 | $31.49 | $30.45 | $31.23 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $31.41 | $31.68 | $30.70 | $31.19 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $31.18 | $31.35 | $29.20 | $29.71 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $29.74 | $30.68 | $29.56 | $30.42 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $30.44 | $30.86 | $28.13 | $28.15 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $28.14 | $30.13 | $27.80 | $29.81 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $30.03 | $30.42 | $29.68 | $29.99 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $29.90 | $30.69 | $29.42 | $30.46 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $30.51 | $30.85 | $28.59 | $28.77 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $28.36 | $29.91 | $28.36 | $29.74 | 0 |
| Apr 29, 2019 – May 3, 2019 | $29.86 | $30.86 | $29.83 | $30.80 | 0 |
| May 6, 2019 – May 10, 2019 | $30.48 | $31.14 | $29.90 | $30.44 | 0 |
| May 13, 2019 – May 17, 2019 | $30.03 | $30.03 | $29.13 | $29.41 | 0 |
| May 20, 2019 – May 24, 2019 | $29.41 | $30.07 | $28.88 | $29.63 | 0 |
| May 27, 2019 – May 31, 2019 | $29.59 | $29.65 | $28.35 | $28.61 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $28.72 | $29.43 | $27.02 | $28.01 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $28.06 | $28.92 | $28.00 | $28.52 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $28.63 | $29.01 | $28.04 | $28.16 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $28.15 | $28.53 | $27.48 | $28.45 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $28.70 | $28.92 | $28.42 | $28.84 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $28.84 | $28.96 | $28.28 | $28.61 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $28.65 | $28.99 | $27.84 | $28.34 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $28.27 | $29.09 | $28.03 | $29.00 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $28.99 | $29.49 | $27.74 | $27.89 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $27.49 | $27.84 | $26.42 | $27.30 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $26.99 | $27.77 | $26.45 | $27.09 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $27.48 | $27.59 | $25.88 | $26.03 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $26.22 | $26.55 | $25.49 | $26.16 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $25.94 | $26.80 | $25.46 | $26.07 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $26.18 | $28.98 | $26.09 | $28.79 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $28.56 | $28.95 | $28.05 | $28.33 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $28.24 | $28.62 | $27.73 | $28.14 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $28.18 | $28.30 | $26.63 | $27.19 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $27.19 | $28.00 | $26.87 | $27.51 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $27.35 | $27.95 | $27.19 | $27.79 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $28.09 | $29.03 | $27.42 | $27.91 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $27.93 | $29.17 | $27.93 | $29.17 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $29.39 | $29.93 | $29.19 | $29.47 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $29.39 | $29.64 | $29.05 | $29.18 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $29.17 | $29.65 | $28.85 | $28.97 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $29.06 | $30.51 | $28.90 | $29.04 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $29.09 | $29.51 | $28.12 | $29.42 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $29.37 | $29.95 | $28.86 | $29.85 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $30.13 | $31.48 | $30.07 | $31.41 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $31.53 | $31.58 | $30.85 | $30.95 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $31.06 | $31.42 | $30.66 | $31.18 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $31.99 | $31.99 | $30.62 | $30.81 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $30.82 | $31.16 | $30.41 | $30.79 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $30.62 | $30.73 | $29.74 | $29.99 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $29.48 | $29.82 | $28.73 | $28.94 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $29.10 | $30.44 | $28.64 | $29.54 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $29.43 | $29.97 | $29.36 | $29.51 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $29.41 | $29.53 | $28.90 | $29.25 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $28.41 | $28.67 | $24.96 | $25.49 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $25.52 | $26.84 | $23.96 | $24.70 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $23.07 | $24.03 | $18.84 | $21.14 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $18.45 | $22.44 | $18.45 | $20.07 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $20.02 | $22.17 | $18.49 | $20.98 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $21.09 | $21.32 | $19.50 | $19.88 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $20.71 | $22.83 | $19.57 | $22.78 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $22.68 | $22.68 | $19.07 | $20.19 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $19.71 | $20.47 | $19.18 | $19.74 | 0 |
| Apr 27, 2020 – May 1, 2020 | $19.94 | $23.27 | $19.28 | $19.83 | 0 |
| May 4, 2020 – May 8, 2020 | $19.47 | $19.78 | $18.22 | $19.24 | 0 |
| May 11, 2020 – May 15, 2020 | $18.81 | $18.81 | $14.71 | $16.06 | 0 |
| May 18, 2020 – May 22, 2020 | $16.70 | $18.04 | $16.70 | $17.38 | 0 |
| May 25, 2020 – May 29, 2020 | $18.07 | $19.38 | $17.18 | $17.48 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $17.50 | $20.69 | $17.21 | $20.26 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $20.66 | $20.88 | $17.20 | $17.80 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $17.29 | $19.00 | $17.07 | $18.05 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $17.82 | $18.30 | $16.87 | $17.02 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $17.32 | $19.04 | $17.22 | $17.46 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $17.97 | $18.10 | $16.16 | $17.17 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $17.43 | $18.56 | $16.83 | $17.80 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $17.63 | $18.95 | $17.22 | $18.38 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $18.26 | $18.70 | $16.35 | $16.90 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $16.96 | $16.96 | $15.38 | $16.84 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $16.86 | $18.16 | $16.74 | $17.35 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $17.37 | $17.37 | $15.93 | $16.08 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $16.29 | $17.17 | $15.99 | $16.42 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $16.33 | $16.81 | $15.76 | $16.42 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $16.33 | $16.33 | $15.18 | $15.35 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $15.37 | $15.80 | $14.77 | $15.26 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $14.84 | $15.09 | $13.52 | $13.76 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $14.00 | $14.71 | $13.79 | $14.62 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $14.87 | $16.07 | $14.65 | $15.76 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $15.73 | $16.18 | $15.16 | $15.86 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $16.04 | $17.52 | $15.80 | $17.06 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $16.74 | $16.74 | $14.73 | $15.75 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $16.00 | $16.84 | $15.34 | $15.41 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $16.60 | $19.53 | $16.25 | $18.29 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $18.94 | $19.59 | $18.38 | $18.70 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $19.13 | $20.16 | $18.42 | $18.91 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $18.69 | $19.41 | $17.97 | $19.38 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $19.32 | $19.77 | $18.57 | $19.16 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $19.58 | $19.91 | $18.97 | $19.43 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $19.29 | $19.70 | $18.68 | $19.65 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $19.56 | $20.35 | $19.05 | $20.04 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $20.69 | $23.49 | $19.52 | $22.09 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $21.19 | $23.23 | $21.11 | $22.83 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $23.12 | $23.27 | $22.01 | $22.83 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $22.52 | $22.81 | $20.20 | $20.50 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $20.92 | $22.80 | $20.25 | $22.26 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $22.34 | $23.66 | $22.24 | $22.68 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $22.82 | $23.16 | $22.45 | $22.98 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $22.87 | $25.32 | $22.87 | $23.53 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $24.02 | $26.17 | $23.78 | $26.16 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $26.56 | $28.68 | $26.33 | $28.52 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $28.66 | $29.17 | $26.49 | $27.74 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $27.32 | $28.01 | $25.57 | $27.94 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $27.45 | $27.89 | $25.86 | $27.29 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $27.77 | $27.95 | $26.39 | $27.13 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $27.57 | $27.77 | $26.33 | $27.04 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $26.91 | $27.41 | $24.93 | $27.17 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $27.53 | $27.57 | $26.25 | $26.85 | 0 |
| May 3, 2021 – May 7, 2021 | $27.06 | $28.02 | $26.78 | $27.97 | 0 |
| May 10, 2021 – May 14, 2021 | $28.00 | $28.50 | $26.23 | $27.86 | 0 |
| May 17, 2021 – May 21, 2021 | $28.08 | $28.47 | $26.91 | $28.31 | 0 |
| May 24, 2021 – May 28, 2021 | $28.40 | $28.40 | $27.01 | $27.88 | 0 |
| May 31, 2021 – Jun 4, 2021 | $28.14 | $28.32 | $27.47 | $27.86 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $27.94 | $28.31 | $27.17 | $27.44 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $27.46 | $28.29 | $25.29 | $25.36 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $25.67 | $26.94 | $25.49 | $26.69 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $26.58 | $26.58 | $25.25 | $25.37 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $25.31 | $25.31 | $23.82 | $25.09 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $24.79 | $25.50 | $24.18 | $24.54 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $23.92 | $25.25 | $23.28 | $24.04 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $23.95 | $24.99 | $23.95 | $24.20 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $24.37 | $25.20 | $23.67 | $24.93 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $24.90 | $25.64 | $23.68 | $25.30 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $25.05 | $25.63 | $24.29 | $24.90 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $25.09 | $25.35 | $24.53 | $25.28 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $25.38 | $25.41 | $24.09 | $24.23 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $24.88 | $24.88 | $23.03 | $23.09 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $23.31 | $23.54 | $22.66 | $23.44 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $22.87 | $23.86 | $22.42 | $23.57 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $23.87 | $25.26 | $23.79 | $24.89 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $24.93 | $25.65 | $24.53 | $25.53 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $25.65 | $25.76 | $24.65 | $25.12 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $25.13 | $26.41 | $24.93 | $26.13 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $26.04 | $26.35 | $24.96 | $25.35 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $25.61 | $26.96 | $25.42 | $26.88 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $26.73 | $27.40 | $26.55 | $27.03 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $27.19 | $27.19 | $26.23 | $26.56 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $26.83 | $27.56 | $24.94 | $25.53 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $26.00 | $26.23 | $24.66 | $25.18 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $25.60 | $26.75 | $25.39 | $25.73 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $25.56 | $26.63 | $24.70 | $26.31 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $25.89 | $26.61 | $24.62 | $26.17 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $26.18 | $27.06 | $25.80 | $26.39 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $26.54 | $28.46 | $26.54 | $28.34 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $28.46 | $28.63 | $27.42 | $28.32 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $28.36 | $28.40 | $26.56 | $26.84 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $26.49 | $27.97 | $24.76 | $25.56 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $25.33 | $26.35 | $25.05 | $26.18 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $26.37 | $26.99 | $25.96 | $26.43 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $26.66 | $26.88 | $25.81 | $26.46 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $26.25 | $26.64 | $24.82 | $26.34 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $26.02 | $26.40 | $25.05 | $25.75 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $25.71 | $26.35 | $25.06 | $26.05 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $26.39 | $26.87 | $25.55 | $26.04 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $26.34 | $26.77 | $23.66 | $25.80 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $25.50 | $26.00 | $24.75 | $25.11 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $25.19 | $25.19 | $23.57 | $23.87 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $24.00 | $24.37 | $23.31 | $23.62 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $23.52 | $25.66 | $23.41 | $24.36 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $24.35 | $24.71 | $23.77 | $23.87 | 0 |
| May 2, 2022 – May 6, 2022 | $23.99 | $25.01 | $23.78 | $24.20 | 0 |
| May 9, 2022 – May 13, 2022 | $23.95 | $24.42 | $23.12 | $23.51 | 0 |
| May 16, 2022 – May 20, 2022 | $23.35 | $24.16 | $23.07 | $23.84 | 0 |
| May 23, 2022 – May 27, 2022 | $24.05 | $25.05 | $23.69 | $25.02 | 0 |
| May 30, 2022 – Jun 3, 2022 | $24.83 | $25.34 | $24.51 | $24.70 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $24.93 | $25.00 | $23.28 | $23.43 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $23.06 | $24.28 | $23.06 | $23.39 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $23.83 | $24.12 | $23.30 | $23.78 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $24.00 | $24.22 | $23.16 | $23.92 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $23.62 | $24.16 | $23.33 | $23.80 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $23.83 | $24.27 | $22.63 | $23.76 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $24.00 | $25.49 | $23.76 | $25.12 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $25.32 | $26.50 | $25.31 | $26.41 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $26.37 | $26.64 | $25.86 | $26.23 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $26.25 | $27.64 | $26.08 | $27.60 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $27.50 | $28.09 | $27.44 | $27.66 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $27.36 | $27.36 | $26.28 | $26.37 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $26.15 | $26.15 | $25.25 | $25.65 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $25.86 | $26.12 | $24.99 | $25.98 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $26.02 | $26.86 | $25.49 | $26.70 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $26.32 | $27.26 | $25.90 | $26.28 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $26.06 | $26.50 | $25.21 | $25.28 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $25.57 | $26.50 | $25.35 | $25.67 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $25.67 | $27.97 | $25.67 | $27.42 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $27.57 | $30.15 | $27.47 | $30.10 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $30.17 | $32.30 | $29.80 | $32.26 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $32.15 | $32.95 | $31.20 | $32.79 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $32.67 | $33.16 | $31.67 | $32.42 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $32.44 | $33.38 | $31.82 | $32.59 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $32.67 | $32.94 | $32.31 | $32.51 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $32.45 | $32.60 | $30.44 | $31.84 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $31.69 | $31.83 | $30.52 | $30.62 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $30.62 | $31.03 | $29.08 | $29.32 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $29.33 | $30.39 | $29.23 | $30.15 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $30.31 | $30.57 | $29.61 | $29.72 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $29.89 | $30.28 | $29.22 | $30.09 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $30.28 | $30.41 | $28.49 | $29.53 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $29.49 | $29.52 | $27.93 | $28.31 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $28.25 | $30.70 | $27.76 | $30.63 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $30.67 | $32.74 | $30.41 | $32.72 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $32.58 | $33.13 | $31.73 | $32.95 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $32.98 | $33.71 | $32.49 | $33.61 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $33.36 | $33.58 | $32.32 | $32.62 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $32.73 | $33.26 | $31.90 | $32.89 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $32.80 | $32.86 | $28.68 | $29.88 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $28.12 | $31.90 | $27.05 | $28.56 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $28.92 | $30.00 | $26.99 | $28.41 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $28.86 | $29.04 | $27.24 | $27.58 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $27.58 | $27.78 | $26.49 | $26.62 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $26.46 | $26.98 | $25.47 | $25.70 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $25.62 | $26.26 | $24.11 | $24.27 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $24.13 | $24.67 | $23.00 | $24.14 | 0 |
| May 1, 2023 – May 5, 2023 | $24.17 | $24.45 | $21.87 | $23.57 | 0 |
| May 8, 2023 – May 12, 2023 | $23.74 | $23.74 | $22.59 | $22.99 | 0 |
| May 15, 2023 – May 19, 2023 | $23.11 | $24.92 | $23.11 | $24.24 | 0 |
| May 22, 2023 – May 26, 2023 | $24.43 | $25.12 | $24.20 | $24.51 | 0 |
| May 29, 2023 – Jun 2, 2023 | $24.58 | $26.17 | $23.78 | $26.05 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $25.86 | $27.62 | $24.72 | $26.36 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $26.43 | $26.84 | $25.72 | $26.10 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $26.08 | $26.08 | $23.78 | $24.07 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $24.09 | $25.14 | $24.09 | $24.14 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $24.10 | $24.67 | $23.27 | $24.03 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $24.17 | $25.49 | $24.06 | $24.97 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $24.94 | $27.56 | $24.94 | $26.71 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $26.60 | $29.07 | $26.60 | $28.29 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $28.24 | $28.49 | $27.35 | $28.19 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $28.19 | $28.53 | $27.13 | $27.88 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $27.67 | $27.77 | $26.06 | $26.40 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $26.41 | $26.61 | $24.97 | $25.44 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $25.53 | $26.13 | $25.15 | $25.98 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $25.81 | $25.81 | $24.26 | $24.57 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $24.61 | $25.47 | $24.17 | $24.81 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $24.86 | $24.94 | $23.47 | $23.66 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $23.62 | $24.66 | $23.61 | $24.29 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $24.27 | $24.91 | $23.56 | $24.47 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $24.34 | $25.17 | $24.10 | $24.20 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $24.32 | $25.26 | $23.15 | $23.26 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $23.12 | $23.44 | $21.98 | $22.87 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $23.13 | $25.79 | $22.53 | $25.60 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $25.66 | $25.66 | $24.07 | $24.33 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $24.18 | $26.78 | $23.96 | $26.17 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $26.08 | $26.33 | $25.46 | $25.65 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $25.54 | $26.73 | $24.90 | $26.63 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $26.46 | $27.82 | $26.24 | $27.78 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $27.73 | $30.01 | $26.86 | $29.10 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $29.38 | $30.54 | $28.90 | $30.07 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $30.34 | $31.14 | $30.15 | $30.34 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $30.01 | $31.36 | $29.20 | $29.92 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $29.99 | $30.73 | $29.09 | $29.73 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $29.35 | $29.96 | $27.32 | $29.78 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $30.15 | $31.77 | $29.46 | $31.70 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $31.77 | $32.94 | $28.74 | $29.45 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $28.98 | $29.33 | $27.79 | $29.25 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $29.21 | $30.35 | $27.74 | $29.39 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $29.07 | $29.67 | $27.90 | $28.56 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $28.43 | $29.02 | $27.72 | $28.21 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $28.51 | $29.99 | $28.39 | $29.40 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $29.44 | $29.58 | $27.44 | $27.90 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $27.98 | $29.35 | $27.27 | $28.24 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $28.42 | $29.49 | $27.80 | $29.43 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $29.42 | $29.42 | $28.28 | $28.34 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $28.55 | $28.83 | $26.68 | $26.86 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $26.80 | $28.00 | $26.44 | $27.95 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $28.04 | $29.04 | $27.96 | $28.42 | 0 |
| Apr 29, 2024 – May 3, 2024 | $28.51 | $29.35 | $27.59 | $28.94 | 0 |
| May 6, 2024 – May 10, 2024 | $29.23 | $29.73 | $27.72 | $29.55 | 0 |
| May 13, 2024 – May 17, 2024 | $29.68 | $30.75 | $29.28 | $30.68 | 0 |
| May 20, 2024 – May 24, 2024 | $30.70 | $30.75 | $29.98 | $30.48 | 0 |
| May 27, 2024 – May 31, 2024 | $30.54 | $30.77 | $28.71 | $29.58 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $29.98 | $30.53 | $28.23 | $28.88 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $28.46 | $29.19 | $27.68 | $27.87 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $27.85 | $29.36 | $27.85 | $28.86 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $29.01 | $31.16 | $28.90 | $30.95 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $30.90 | $31.24 | $29.96 | $30.11 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $30.44 | $33.34 | $30.08 | $32.85 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $33.37 | $38.78 | $33.24 | $38.20 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $37.91 | $42.45 | $37.06 | $42.28 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $42.44 | $42.44 | $37.68 | $38.31 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $36.45 | $38.23 | $35.87 | $36.93 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $37.21 | $38.45 | $36.16 | $38.18 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $38.36 | $41.11 | $37.63 | $40.49 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $40.89 | $40.96 | $39.06 | $40.17 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $39.80 | $40.44 | $38.24 | $38.56 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $38.61 | $41.07 | $37.57 | $39.53 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $39.76 | $42.24 | $39.23 | $40.44 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $40.58 | $40.63 | $38.38 | $38.44 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $38.47 | $39.55 | $36.52 | $37.09 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $36.84 | $38.27 | $36.09 | $38.13 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $38.10 | $39.94 | $36.88 | $36.97 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $37.20 | $37.20 | $35.19 | $35.38 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $35.84 | $36.77 | $35.26 | $35.37 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $35.21 | $41.25 | $34.62 | $39.72 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $40.53 | $41.54 | $39.16 | $39.89 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $39.89 | $40.94 | $38.89 | $40.92 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $41.52 | $42.82 | $40.07 | $40.31 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $40.54 | $40.97 | $39.75 | $40.41 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $40.76 | $41.14 | $39.57 | $39.97 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $39.87 | $40.51 | $36.22 | $36.99 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $36.79 | $37.19 | $35.84 | $36.24 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $36.13 | $36.43 | $34.39 | $35.17 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $35.17 | $35.82 | $32.81 | $33.38 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $33.13 | $36.00 | $32.85 | $35.21 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $35.68 | $36.12 | $34.71 | $35.21 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $35.32 | $37.59 | $35.11 | $37.16 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $37.82 | $39.37 | $35.98 | $38.11 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $38.26 | $38.64 | $34.97 | $38.16 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $38.12 | $38.87 | $37.22 | $37.40 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $37.75 | $38.67 | $36.89 | $38.22 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $38.10 | $38.72 | $36.11 | $37.06 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $36.65 | $36.72 | $35.06 | $36.47 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $36.32 | $36.64 | $34.63 | $35.19 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $34.71 | $36.31 | $34.45 | $35.32 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $35.03 | $35.51 | $31.00 | $32.11 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $31.14 | $34.51 | $29.30 | $31.25 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $31.82 | $33.19 | $30.83 | $32.97 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $32.76 | $35.32 | $32.38 | $34.24 | 0 |
| Apr 28, 2025 – May 2, 2025 | $34.42 | $35.80 | $34.23 | $35.55 | 0 |
| May 5, 2025 – May 9, 2025 | $35.01 | $36.42 | $34.33 | $35.73 | 0 |
| May 12, 2025 – May 16, 2025 | $37.13 | $37.71 | $35.06 | $36.81 | 0 |
| May 19, 2025 – May 23, 2025 | $36.44 | $37.04 | $34.46 | $34.98 | 0 |
| May 26, 2025 – May 30, 2025 | $35.33 | $35.92 | $34.90 | $35.14 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $35.14 | $35.64 | $34.34 | $35.63 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $35.75 | $36.49 | $34.84 | $34.95 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $35.36 | $35.66 | $33.89 | $34.51 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $34.54 | $36.79 | $34.48 | $36.44 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $36.54 | $38.53 | $36.03 | $38.20 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $37.83 | $38.48 | $37.43 | $37.57 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $37.44 | $38.05 | $36.53 | $37.50 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $37.67 | $37.85 | $35.78 | $36.11 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $36.39 | $36.49 | $32.60 | $34.25 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $34.40 | $35.50 | $34.25 | $34.88 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $34.87 | $36.97 | $34.61 | $35.96 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $35.73 | $38.08 | $35.39 | $37.93 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $37.72 | $38.77 | $37.04 | $38.22 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $37.94 | $39.27 | $37.33 | $38.28 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $38.31 | $38.31 | $37.26 | $37.77 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $37.88 | $38.73 | $36.40 | $37.99 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $37.84 | $38.02 | $36.78 | $37.02 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $37.12 | $37.12 | $35.63 | $36.16 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $36.41 | $37.26 | $34.25 | $34.33 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $34.74 | $35.96 | $33.26 | $33.84 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $34.04 | $35.79 | $33.70 | $35.25 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $35.25 | $35.93 | $34.51 | $35.44 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $35.56 | $37.05 | $34.95 | $37.00 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $37.16 | $38.68 | $36.37 | $37.66 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $37.44 | $38.90 | $36.07 | $38.55 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $38.40 | $39.93 | $38.27 | $38.54 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $38.14 | $39.73 | $37.36 | $39.17 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $39.39 | $41.51 | $39.10 | $41.19 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $41.45 | $41.94 | $40.26 | $40.51 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $40.50 | $40.89 | $39.22 | $39.37 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $39.42 | $39.89 | $37.91 | $38.31 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $38.18 | $39.70 | $38.13 | $38.97 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $38.69 | $40.08 | $38.37 | $39.52 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $38.91 | $42.86 | $38.91 | $40.11 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $40.79 | $42.26 | $40.27 | $41.63 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $41.66 | $43.40 | $40.48 | $43.08 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $42.96 | $43.74 | $41.43 | $43.00 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $43.03 | $44.16 | $42.67 | $43.99 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $43.71 | $44.22 | $40.98 | $41.16 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $40.60 | $42.40 | $39.23 | $40.10 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $39.35 | $40.66 | $38.33 | $39.57 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $39.78 | $40.35 | $38.51 | $39.30 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $40.11 | $41.14 | $39.71 | $40.30 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $40.59 | $41.90 | $40.26 | $41.85 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $41.64 | $44.03 | $41.49 | $43.13 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $43.02 | $44.17 | $42.52 | $43.46 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $43.32 | $43.86 | $41.76 | $42.55 | 0 |
| Apr 27, 2026 – May 1, 2026 | $42.44 | $44.19 | $42.44 | $43.59 | 0 |
| May 4, 2026 – May 8, 2026 | $43.33 | $44.47 | $43.02 | $43.83 | 0 |
| May 11, 2026 – May 15, 2026 | $43.83 | $44.20 | $42.54 | $42.99 | 0 |
| May 18, 2026 – May 22, 2026 | $42.99 | $45.03 | $42.99 | $44.53 | 0 |
| May 25, 2026 – May 29, 2026 | $44.72 | $45.21 | $44.01 | $44.76 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $44.61 | $45.81 | $43.72 | $45.27 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $45.54 | $47.57 | $45.46 | $47.50 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $47.98 | $48.35 | $45.80 | $46.50 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $46.58 | $49.62 | $46.38 | $48.90 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $48.71 | $50.03 | $47.88 | $48.77 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $48.69 | $49.68 | $47.56 | $48.40 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $48.50 | $50.64 | $48.17 | $49.61 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $49.60 | $51.74 | $48.63 | $51.41 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $51.62 | $53.12 | $51.23 | $51.77 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $52.51 | $52.69 | $50.41 | $50.50 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $50.27 | $51.65 | $50.06 | $50.77 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $50.75 | $50.96 | $49.64 | $50.38 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $50.43 | $50.81 | $48.84 | $49.79 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $49.78 | $50.68 | $48.88 | $50.64 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $39.00 | -23% |
| P/E | 11.47 | |
| P/B | 1.05 | |
| P/S | 2.71 | |
| EV/EBITDA | 3.99 | |
| PEG | 433.15 | |
| P/TBV | 1.41 |
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 | $13.48 | $27.69 | |||
| 2012 | $11.88 | $25.52 | |||
| 2013 | $16.07 | $26.00 | |||
| 2014 | $20.35 | $24.87 | |||
| 2015 | $18.37 | $18.88 | |||
| 2016 | $25.40 | $37.72 | |||
| 2017 | $31.37 | $48.23 | |||
| 2018 | $29.94 | $49.11 | |||
| 2019 | $24.89 | $37.02 | |||
| 2020 | $28.73 | $24.78 | |||
| 2021 | $26.25 | $41.18 | |||
| 2022 | $30.10 | $57.04 | |||
| 2023 | $29.62 | $70.48 | |||
| 2024 | $37.33 | $58.23 | |||
| 2025 | $39.86 | $29.51 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About S&T Bancorp, Inc.
S&T Bancorp, Inc. operates as the parent company for S&T Bank, providing a comprehensive range of retail and commercial banking products and services. The company's business activities are structured into six main divisions: Commercial Real Estate, Commercial and Industrial, Business Banking, Commercial Construction, Consumer Real Estate, and Other Consumer. This financial institution handles various deposit types, including both time-based and on-demand accounts. It extends loans to both commercial entities and individual consumers, alongside offering cash management services, and brokerage and trust administration. Furthermore, S&T Bancorp acts as a guardian and custodian for employee benefit plans and manages private investment portfolios for individuals and institutions alike. Beyond core banking, the company engages in distributing life insurance and long-term disability income insurance products. It also provides title insurance agency services to its commercial clients and serves as a reinsurer for credit life, accident, and health insurance policies. As of December 31, 2021, its operational presence encompassed 73 banking branches and 5 loan production offices. These facilities are strategically located across Western Pennsylvania, Eastern Pennsylvania, Northeast Ohio, Central Ohio, and Upstate New York. S&T Bancorp, Inc. was founded in 1902 and has its corporate headquarters in Indiana, Pennsylvania.
- CEO
- Christopher J. McComish
- Employees
- 1.21K
- Beta
- 0.83
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 |
| STBA | S&T Bancorp, Inc. | $50.87 | 1.85B | $29.51 | -42% | 11.47 | 1.05 | 2.71 | 3.99 | 433.15 | 1.41 | 69.43% | 29.54% | 23.61% | 9.44% | 26.27% | 1.37% | 0.21 | 1.01 | 6.98 | 6.98 | 0.84 | 2.65% | 0.63% | -24.37% | 8.37% | 0.81 | 25.22% | 3.44% | 39.40% | 5.90% | 4.16 | 5.42 | 1.23 | 0.50 |
| FCF | First Commonwealth Financ… | $21.68 | 2.2B | $13.02 | -40% | 11.28 | 1.11 | 2.35 | 10.10 | 195.97 | 1.49 | 67.60% | 27.19% | 20.88% | 10.29% | 13.32% | 1.27% | 0.29 | 0.96 | 0.37 | 0.37 | 1.71 | 5.76% | 4.25% | 50.51% | 9.98% | 0.67 | 14.46% | 3.23% | 36.40% | 5.31% | 10.42 | 12.05 | 2.83 | 0.31 |
| FRME | First Merchants Corporati… | $43.37 | 2.72B | $57.99 | +34% | 9.22 | 0.84 | 1.98 | 5.52 | 66.89 | 1.20 | 60.96% | 24.67% | 21.52% | 9.47% | 12.33% | 1.21% | 0.41 | 0.67 | 0.20 | 0.20 | 3.17 | 13.78% | -0.32% | 6.55% | 13.61% | 0.04 | 15.48% | 4.07% | 37.50% | 6.32% | 6.14 | 5.61 | 1.52 | -0.12 |
| GABC | German American Bancorp, … | $51.04 | 1.92B | $43.63 | -15% | 13.00 | 1.26 | 3.00 | 2.60 | 159.94 | 1.94 | 70.17% | 28.74% | 23.11% | 12.00% | -253.79% | 1.53% | 0.16 | 1.11 | 0.18 | 0.18 | 0.70 | 8.13% | 54.54% | 69.76% | 10.52% | 0.02 | -347.00% | 2.96% | 38.40% | 4.98% | 2.95 | 2.68 | 0.85 | -0.50 |
| LKFN | Lakeland Financial Corpor… | $62.96 | 1.57B | $48.95 | -22% | 13.82 | 1.87 | 3.39 | 11.28 | 131.98 | 1.89 | 60.99% | 29.78% | 24.51% | 14.29% | 23.02% | 1.51% | 0.24 | 0.82 | 0.03 | 0.03 | 0.97 | 10.47% | -1.93% | 10.56% | 7.27% | 0.02 | 23.11% | 3.60% | 49.80% | 5.03% | 11.71 | 14.18 | 3.49 | -0.61 |
| MBIN | Merchants Bancorp | $55.55 | 2.55B | $45.00 | -19% | 8.72 | 0.84 | 1.40 | 18.22 | — | 0.84 | 41.29% | 19.32% | 16.02% | 9.67% | 3.89% | 1.14% | 1.68 | 0.39 | 3.17 | 3.17 | 14.32 | -40.00% | -5.65% | -80.05% | -8.93% | -0.04 | -3.03% | 3.12% | 27.20% | 4.83% | 18.46 | -28.59 | 3.57 | 0.79 |
| NBHC | National Bank Holdings Co… | $43.24 | 1.94B | $33.95 | -21% | 13.43 | 1.06 | 2.52 | 3.64 | — | 1.43 | 69.18% | 24.44% | 18.76% | 8.15% | 18.22% | 1.11% | 0.05 | 0.83 | 0.27 | 0.27 | -2.10 | -7.47% | -1.75% | 9.79% | 9.00% | 0.05 | 20.63% | 3.13% | 42.00% | 27.31% | 4.19 | 4.51 | 1.02 | -0.01 |
| QCRH | QCR Holdings, Inc. | $105.34 | 1.74B | $222.30 | +111% | 10.76 | 1.23 | 2.29 | 12.17 | 89.18 | 1.42 | 57.72% | 22.77% | 21.31% | 12.06% | 9.80% | 1.37% | 0.56 | 0.58 | 28.87 | 81.62 | 3.65 | 12.07% | 1.53% | -11.48% | 25.86% | 159.07 | 27.29% | 0.30% | 3.20% | 1.88% | 13.27 | 5.09 | 3.02 | 0.33 |
| SRCE | 1st Source Corporation | $89.99 | 2.17B | $84.42 | -6% | 10.33 | 1.28 | 2.73 | 1.80 | 50.35 | 1.37 | 70.32% | 34.18% | 26.38% | 13.27% | 72.43% | 1.76% | 0.27 | 1.23 | 12.62 | 12.62 | 1.27 | 20.52% | 5.20% | 17.24% | 13.03% | 1.77 | 97.16% | 2.35% | 24.30% | 3.20% | 1.87 | 1.80 | 0.64 | 0.62 |
| TCBK | TriCo Bancshares | $57.78 | 1.86B | $45.58 | -21% | 12.54 | 1.15 | 2.86 | 7.92 | 181.35 | 1.50 | 75.85% | 31.73% | 22.79% | 9.54% | 9.77% | 1.25% | 0.06 | 1.41 | 0.02 | 0.02 | -0.42 | 6.92% | 1.78% | 21.67% | 8.39% | 0.02 | 10.09% | 2.95% | 37.00% | 14.77% | 8.56 | 11.32 | 2.71 | -0.66 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($39.00 ÷ $50.64) − 1 = -22.99% (IC, example).