Price · as of 2026-09-04
$52.24
Market cap 47.1B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2006 – Sep 22, 2006 | $10.45 | $10.47 | $10.34 | $10.38 | |
| Sep 25, 2006 – Sep 29, 2006 | $10.38 | $11.13 | $10.23 | $10.79 | 0 |
| Oct 2, 2006 – Oct 6, 2006 | $10.71 | $10.89 | $10.51 | $10.54 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $10.54 | $11.09 | $10.52 | $11.01 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $10.93 | $11.13 | $10.69 | $10.76 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $10.63 | $10.79 | $10.31 | $10.50 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $10.53 | $10.86 | $10.49 | $10.63 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $10.68 | $11.20 | $10.66 | $11.01 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $10.95 | $11.54 | $10.95 | $11.36 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $11.37 | $11.67 | $11.36 | $11.46 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $11.46 | $11.51 | $11.15 | $11.21 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $11.22 | $11.53 | $11.21 | $11.43 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $11.38 | $11.76 | $11.29 | $11.56 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $11.65 | $11.65 | $11.40 | $11.44 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $11.45 | $11.62 | $11.44 | $11.50 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $11.60 | $11.70 | $11.41 | $11.49 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $11.69 | $12.01 | $11.67 | $11.86 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $12.09 | $12.12 | $11.53 | $11.63 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $11.55 | $11.77 | $11.23 | $11.73 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $11.68 | $11.75 | $11.50 | $11.56 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $11.65 | $12.07 | $11.61 | $11.83 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $11.79 | $12.07 | $11.69 | $12.06 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $12.03 | $12.55 | $11.90 | $12.55 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $12.57 | $12.61 | $11.67 | $11.69 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $11.52 | $12.03 | $11.51 | $11.96 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $11.94 | $12.06 | $11.74 | $11.81 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $11.89 | $12.11 | $11.75 | $11.96 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $11.97 | $12.21 | $11.86 | $12.00 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $12.02 | $12.51 | $11.97 | $12.47 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $12.41 | $12.85 | $12.28 | $12.73 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $12.85 | $13.03 | $12.55 | $12.71 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $12.60 | $12.99 | $12.19 | $12.25 | 0 |
| Apr 30, 2007 – May 4, 2007 | $12.23 | $12.50 | $12.10 | $12.48 | 0 |
| May 7, 2007 – May 11, 2007 | $12.36 | $12.45 | $12.05 | $12.16 | 0 |
| May 14, 2007 – May 18, 2007 | $12.31 | $12.68 | $12.09 | $12.67 | 0 |
| May 21, 2007 – May 25, 2007 | $12.67 | $13.14 | $12.27 | $12.33 | 0 |
| May 28, 2007 – Jun 1, 2007 | $12.39 | $12.45 | $12.15 | $12.30 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $12.24 | $12.29 | $11.76 | $12.08 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $12.04 | $12.27 | $11.81 | $12.22 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $12.35 | $12.36 | $12.08 | $12.16 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $12.17 | $12.28 | $12.04 | $12.17 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $12.29 | $12.54 | $12.27 | $12.49 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $12.52 | $12.79 | $12.35 | $12.65 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $12.54 | $12.63 | $12.22 | $12.28 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $12.42 | $12.42 | $10.75 | $10.78 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $10.89 | $11.11 | $10.64 | $10.64 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $10.91 | $11.51 | $10.51 | $11.11 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $10.89 | $10.97 | $10.05 | $10.47 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $10.53 | $10.85 | $10.40 | $10.85 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $10.77 | $11.17 | $10.24 | $11.04 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $11.05 | $11.34 | $10.96 | $11.02 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $11.16 | $11.19 | $10.48 | $10.59 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $10.40 | $10.68 | $10.18 | $10.36 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $10.45 | $10.69 | $10.42 | $10.62 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $10.60 | $10.77 | $10.24 | $10.35 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $10.28 | $10.73 | $10.23 | $10.59 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $10.63 | $10.68 | $10.14 | $10.16 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $10.04 | $11.01 | $9.97 | $10.91 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $10.90 | $10.96 | $10.54 | $10.78 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $10.78 | $10.94 | $10.45 | $10.52 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $10.60 | $10.78 | $10.32 | $10.48 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $10.22 | $10.26 | $9.52 | $9.63 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $9.70 | $9.92 | $9.46 | $9.65 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $9.78 | $9.98 | $9.56 | $9.90 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $9.89 | $10.01 | $9.41 | $9.44 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $9.30 | $9.37 | $9.13 | $9.20 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $9.41 | $9.50 | $9.07 | $9.13 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $9.08 | $9.16 | $8.34 | $8.39 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $8.37 | $8.46 | $7.64 | $7.67 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $8.11 | $8.18 | $7.59 | $7.76 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $7.29 | $8.06 | $7.25 | $7.77 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $7.77 | $8.11 | $7.71 | $8.08 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $8.09 | $8.17 | $7.23 | $7.31 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $7.28 | $7.97 | $7.22 | $7.68 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $7.90 | $7.96 | $7.63 | $7.81 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $7.75 | $8.22 | $7.59 | $7.60 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $7.55 | $7.55 | $6.83 | $6.91 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $6.94 | $6.98 | $6.61 | $6.65 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $6.53 | $6.62 | $6.27 | $6.49 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $6.47 | $6.86 | $6.45 | $6.57 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $6.79 | $7.43 | $6.66 | $7.25 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $7.31 | $7.34 | $6.69 | $6.70 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $6.75 | $7.07 | $6.59 | $6.98 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $6.97 | $7.42 | $6.86 | $7.36 | 0 |
| Apr 28, 2008 – May 2, 2008 | $7.31 | $7.65 | $7.24 | $7.64 | 0 |
| May 5, 2008 – May 9, 2008 | $7.55 | $8.05 | $7.51 | $7.87 | 0 |
| May 12, 2008 – May 16, 2008 | $7.90 | $8.60 | $7.83 | $8.60 | 0 |
| May 19, 2008 – May 23, 2008 | $8.41 | $8.55 | $7.98 | $8.11 | 0 |
| May 26, 2008 – May 30, 2008 | $8.01 | $8.39 | $8.01 | $8.32 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $8.06 | $8.21 | $7.81 | $7.81 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $7.85 | $7.86 | $7.14 | $7.37 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $7.40 | $7.66 | $6.84 | $6.89 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $6.93 | $7.08 | $6.67 | $6.77 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $6.66 | $6.70 | $6.44 | $6.49 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $6.59 | $6.75 | $6.40 | $6.48 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $6.58 | $7.39 | $6.43 | $7.33 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $7.41 | $7.43 | $6.71 | $7.23 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $7.20 | $7.23 | $6.94 | $7.07 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $7.18 | $7.93 | $7.13 | $7.90 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $7.86 | $8.14 | $7.72 | $8.07 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $8.01 | $8.09 | $7.63 | $8.09 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $8.12 | $8.63 | $8.07 | $8.43 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $8.83 | $8.83 | $7.44 | $7.65 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $7.79 | $7.86 | $7.38 | $7.85 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $7.89 | $8.07 | $7.45 | $7.98 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $7.81 | $7.81 | $6.76 | $6.94 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $6.72 | $6.75 | $6.27 | $6.62 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $6.09 | $6.21 | $5.43 | $5.71 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $6.05 | $6.38 | $4.89 | $5.36 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $5.49 | $5.76 | $4.77 | $5.06 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $4.83 | $5.58 | $4.77 | $5.31 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $5.45 | $5.85 | $5.10 | $5.41 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $5.46 | $5.47 | $4.62 | $4.82 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $4.78 | $4.85 | $4.00 | $4.23 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $4.37 | $4.69 | $4.23 | $4.31 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $4.11 | $4.29 | $3.84 | $4.09 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $4.15 | $4.39 | $4.10 | $4.35 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $4.42 | $4.74 | $4.23 | $4.28 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $4.36 | $4.36 | $4.04 | $4.27 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $4.29 | $4.43 | $4.15 | $4.43 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $4.35 | $4.65 | $4.25 | $4.26 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $4.12 | $4.14 | $3.63 | $3.75 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $3.63 | $3.70 | $3.31 | $3.48 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $3.51 | $3.73 | $3.36 | $3.37 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $3.31 | $3.77 | $3.29 | $3.73 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $3.83 | $3.83 | $3.40 | $3.65 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $3.48 | $3.54 | $3.09 | $3.14 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $3.14 | $3.14 | $2.88 | $2.95 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $2.84 | $2.87 | $2.47 | $2.54 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $2.50 | $2.95 | $2.50 | $2.87 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $2.99 | $3.14 | $2.85 | $2.87 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $2.92 | $3.41 | $2.90 | $3.34 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $3.19 | $3.79 | $3.11 | $3.79 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $3.68 | $4.06 | $3.50 | $3.98 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $4.07 | $4.47 | $3.89 | $4.45 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $4.17 | $4.43 | $3.90 | $4.37 | 0 |
| Apr 27, 2009 – May 1, 2009 | $4.36 | $4.44 | $4.13 | $4.32 | 0 |
| May 4, 2009 – May 8, 2009 | $4.56 | $4.91 | $4.42 | $4.49 | 0 |
| May 11, 2009 – May 15, 2009 | $4.23 | $4.35 | $3.98 | $4.15 | 0 |
| May 18, 2009 – May 22, 2009 | $4.41 | $4.82 | $4.39 | $4.56 | 0 |
| May 25, 2009 – May 29, 2009 | $4.47 | $4.93 | $4.47 | $4.91 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $5.04 | $5.34 | $4.92 | $4.98 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $4.89 | $5.53 | $4.84 | $5.41 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $5.13 | $5.17 | $4.83 | $5.09 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $4.92 | $5.01 | $4.68 | $4.97 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $5.00 | $5.19 | $4.92 | $4.95 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $4.82 | $4.92 | $4.59 | $4.66 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $4.75 | $5.20 | $4.68 | $5.09 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $5.22 | $5.33 | $5.02 | $5.15 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $5.07 | $5.10 | $4.88 | $5.06 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $5.19 | $5.31 | $5.09 | $5.17 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $5.13 | $5.17 | $4.89 | $5.08 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $4.95 | $5.18 | $4.77 | $5.12 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $5.14 | $5.94 | $5.03 | $5.93 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $5.72 | $5.97 | $5.51 | $5.95 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $6.41 | $6.46 | $6.21 | $6.37 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $6.31 | $6.50 | $6.31 | $6.47 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $6.36 | $6.68 | $6.13 | $6.16 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $6.30 | $6.44 | $5.90 | $5.93 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $5.94 | $6.36 | $5.92 | $6.34 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $6.53 | $6.88 | $6.42 | $6.45 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $6.50 | $6.60 | $5.86 | $5.91 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $5.97 | $6.01 | $5.31 | $5.33 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $5.40 | $5.62 | $5.26 | $5.56 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $5.66 | $5.86 | $5.53 | $5.79 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $5.84 | $6.05 | $5.43 | $5.56 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $5.56 | $5.66 | $5.33 | $5.49 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $5.45 | $5.80 | $5.37 | $5.73 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $5.70 | $5.77 | $5.56 | $5.67 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $5.80 | $5.93 | $5.71 | $5.80 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $5.78 | $6.19 | $5.76 | $6.17 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $6.17 | $6.36 | $6.04 | $6.23 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $6.27 | $6.38 | $6.18 | $6.27 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $6.25 | $6.26 | $5.94 | $5.96 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $5.86 | $5.97 | $5.57 | $5.59 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $5.73 | $5.81 | $5.44 | $5.47 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $5.62 | $5.81 | $5.30 | $5.45 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $5.35 | $5.58 | $5.28 | $5.42 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $5.34 | $5.78 | $5.32 | $5.75 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $5.90 | $5.91 | $5.59 | $5.84 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $5.89 | $6.23 | $5.86 | $6.22 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $6.22 | $6.27 | $6.10 | $6.11 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $6.09 | $6.32 | $6.02 | $6.09 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $6.00 | $6.69 | $6.00 | $6.56 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $6.64 | $6.85 | $6.52 | $6.75 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $6.89 | $6.94 | $6.57 | $6.77 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $6.85 | $7.16 | $6.79 | $6.90 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $6.81 | $7.22 | $6.47 | $6.52 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $6.53 | $6.58 | $6.13 | $6.19 | 0 |
| May 3, 2010 – May 7, 2010 | $6.27 | $6.32 | $5.25 | $5.47 | 0 |
| May 10, 2010 – May 14, 2010 | $5.82 | $5.89 | $5.35 | $5.51 | 0 |
| May 17, 2010 – May 21, 2010 | $5.54 | $5.64 | $5.12 | $5.42 | 0 |
| May 24, 2010 – May 28, 2010 | $5.28 | $5.43 | $4.90 | $5.26 | 0 |
| May 31, 2010 – Jun 4, 2010 | $5.20 | $5.54 | $5.17 | $5.28 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $5.43 | $5.75 | $5.19 | $5.73 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $5.82 | $6.08 | $5.75 | $5.88 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $5.97 | $5.98 | $5.59 | $5.66 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $5.71 | $5.75 | $5.32 | $5.41 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $5.58 | $5.74 | $5.39 | $5.70 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $5.66 | $6.02 | $5.65 | $5.84 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $5.85 | $5.95 | $5.49 | $5.73 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $5.56 | $5.68 | $5.49 | $5.56 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $5.66 | $5.73 | $5.56 | $5.61 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $5.69 | $5.74 | $5.07 | $5.10 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $5.05 | $5.27 | $4.93 | $5.00 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $5.03 | $5.05 | $4.58 | $4.68 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $4.59 | $4.93 | $4.47 | $4.92 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $4.86 | $4.88 | $4.73 | $4.76 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $4.88 | $5.06 | $4.87 | $5.05 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $5.12 | $5.29 | $5.03 | $5.27 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $5.28 | $5.38 | $5.13 | $5.22 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $5.04 | $5.26 | $4.96 | $5.16 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $5.18 | $5.47 | $5.17 | $5.40 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $5.43 | $5.59 | $5.21 | $5.58 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $5.63 | $6.05 | $5.51 | $6.02 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $6.03 | $6.33 | $5.94 | $6.22 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $6.16 | $6.41 | $5.90 | $6.03 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $6.05 | $6.36 | $5.87 | $6.36 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $6.25 | $6.36 | $6.04 | $6.33 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $6.26 | $6.93 | $6.16 | $6.93 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $6.98 | $7.08 | $6.91 | $7.06 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $7.13 | $7.15 | $6.88 | $6.94 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $7.10 | $7.18 | $7.03 | $7.12 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $7.03 | $7.27 | $7.01 | $7.22 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $7.34 | $7.72 | $7.33 | $7.51 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $7.39 | $8.20 | $7.35 | $8.16 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $8.27 | $8.48 | $7.83 | $8.05 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $8.01 | $8.50 | $7.63 | $8.22 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $8.43 | $8.61 | $8.30 | $8.48 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $8.56 | $8.65 | $8.04 | $8.19 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $8.09 | $8.91 | $8.09 | $8.87 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $8.66 | $8.85 | $8.48 | $8.85 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $9.00 | $9.15 | $8.74 | $9.12 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $9.27 | $9.40 | $8.56 | $8.74 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $8.87 | $8.93 | $7.87 | $8.14 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $8.41 | $8.72 | $8.27 | $8.57 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $8.56 | $8.82 | $8.44 | $8.63 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $8.71 | $8.93 | $8.60 | $8.65 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $8.56 | $8.60 | $8.18 | $8.28 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $7.91 | $8.43 | $7.84 | $8.28 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $8.37 | $8.72 | $8.17 | $8.26 | 0 |
| May 2, 2011 – May 6, 2011 | $8.18 | $8.30 | $7.90 | $7.95 | 0 |
| May 9, 2011 – May 13, 2011 | $8.05 | $8.25 | $7.80 | $7.84 | 0 |
| May 16, 2011 – May 20, 2011 | $7.95 | $8.19 | $7.78 | $7.98 | 0 |
| May 23, 2011 – May 27, 2011 | $7.69 | $7.88 | $7.62 | $7.84 | 0 |
| May 30, 2011 – Jun 3, 2011 | $7.95 | $7.95 | $7.49 | $7.64 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $7.56 | $7.60 | $7.02 | $7.08 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $7.11 | $7.33 | $6.71 | $6.78 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $6.76 | $7.01 | $6.35 | $6.46 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $6.45 | $7.16 | $6.44 | $7.16 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $7.24 | $7.26 | $6.87 | $6.93 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $6.75 | $6.84 | $6.20 | $6.25 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $6.15 | $6.55 | $6.02 | $6.53 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $6.44 | $6.48 | $5.46 | $5.54 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $5.51 | $5.53 | $4.61 | $4.87 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $4.60 | $4.98 | $4.32 | $4.90 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $4.92 | $4.99 | $4.25 | $4.30 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $4.43 | $4.55 | $4.26 | $4.47 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $4.62 | $4.80 | $4.47 | $4.48 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $3.99 | $4.40 | $3.99 | $4.12 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $4.03 | $4.99 | $4.03 | $4.88 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $4.58 | $4.75 | $4.32 | $4.51 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $4.63 | $5.06 | $4.53 | $4.62 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $4.52 | $4.99 | $4.24 | $4.88 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $5.04 | $5.39 | $4.96 | $5.35 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $5.27 | $5.32 | $4.93 | $5.27 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $5.29 | $5.43 | $4.88 | $5.22 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $5.10 | $5.25 | $4.55 | $5.15 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $5.24 | $5.36 | $4.92 | $5.22 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $5.21 | $5.23 | $4.75 | $4.76 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $4.60 | $4.61 | $3.99 | $4.01 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $4.35 | $4.65 | $4.27 | $4.57 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $4.62 | $4.63 | $4.20 | $4.30 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $4.17 | $4.19 | $3.94 | $3.96 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $4.01 | $4.33 | $3.86 | $4.31 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $4.25 | $4.33 | $4.19 | $4.29 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $4.66 | $4.67 | $4.36 | $4.46 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $4.47 | $4.69 | $4.42 | $4.53 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $4.89 | $5.35 | $4.85 | $5.28 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $5.26 | $5.31 | $4.79 | $5.12 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $4.89 | $5.11 | $4.79 | $5.07 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $4.95 | $5.01 | $4.85 | $4.86 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $4.90 | $5.13 | $4.83 | $5.09 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $5.50 | $5.50 | $5.19 | $5.33 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $5.09 | $5.64 | $5.07 | $5.27 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $5.30 | $5.59 | $4.92 | $5.55 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $5.56 | $6.10 | $5.50 | $5.98 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $5.99 | $6.19 | $5.81 | $6.19 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $6.16 | $6.30 | $5.87 | $6.00 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $5.83 | $5.97 | $5.38 | $5.46 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $5.38 | $5.43 | $4.98 | $5.02 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $5.05 | $5.12 | $4.80 | $4.82 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $4.62 | $4.65 | $4.09 | $4.37 | 0 |
| Apr 30, 2012 – May 4, 2012 | $4.22 | $4.36 | $3.97 | $4.01 | 0 |
| May 7, 2012 – May 11, 2012 | $4.00 | $4.11 | $3.74 | $3.84 | 0 |
| May 14, 2012 – May 18, 2012 | $3.68 | $3.72 | $3.38 | $3.40 | 0 |
| May 21, 2012 – May 25, 2012 | $3.48 | $3.86 | $3.46 | $3.72 | 0 |
| May 28, 2012 – Jun 1, 2012 | $3.84 | $3.85 | $3.54 | $3.56 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $3.78 | $4.08 | $3.69 | $3.99 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $4.01 | $4.01 | $3.73 | $3.95 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $3.97 | $4.38 | $3.95 | $4.16 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $4.04 | $4.10 | $3.72 | $4.07 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $4.08 | $4.10 | $3.80 | $3.84 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $3.76 | $3.81 | $3.50 | $3.54 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $3.53 | $3.86 | $3.45 | $3.61 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $3.49 | $3.96 | $3.38 | $3.95 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $3.96 | $4.28 | $3.85 | $4.20 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $4.30 | $4.52 | $4.28 | $4.51 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $4.46 | $4.62 | $4.37 | $4.56 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $4.47 | $4.60 | $4.38 | $4.44 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $4.50 | $4.54 | $4.35 | $4.51 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $4.48 | $4.50 | $4.16 | $4.42 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $4.32 | $5.14 | $4.21 | $5.12 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $5.04 | $5.06 | $4.54 | $4.63 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $4.46 | $4.49 | $4.08 | $4.10 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $4.21 | $4.44 | $4.21 | $4.39 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $4.27 | $4.80 | $4.23 | $4.56 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $4.56 | $4.95 | $4.50 | $4.66 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $4.76 | $4.81 | $4.51 | $4.57 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $4.52 | $4.64 | $4.44 | $4.50 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $4.43 | $4.60 | $4.18 | $4.23 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $4.19 | $4.34 | $4.04 | $4.13 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $4.33 | $4.60 | $4.33 | $4.59 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $4.58 | $4.91 | $4.48 | $4.90 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $4.90 | $5.07 | $4.81 | $5.00 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $5.14 | $5.36 | $5.13 | $5.34 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $5.31 | $5.51 | $5.31 | $5.49 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $5.45 | $5.52 | $5.36 | $5.39 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $5.42 | $5.76 | $5.41 | $5.63 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $5.70 | $6.21 | $5.68 | $6.12 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $6.15 | $6.43 | $6.04 | $6.40 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $6.40 | $6.64 | $6.26 | $6.61 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $6.53 | $7.01 | $6.39 | $7.00 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $6.75 | $6.80 | $6.41 | $6.57 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $6.46 | $6.68 | $6.44 | $6.53 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $6.50 | $6.56 | $6.14 | $6.25 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $6.46 | $6.46 | $5.96 | $6.13 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $6.23 | $6.38 | $6.16 | $6.23 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $6.15 | $6.24 | $5.85 | $5.95 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $6.15 | $6.39 | $6.13 | $6.18 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $6.19 | $6.28 | $5.96 | $6.01 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $6.22 | $6.29 | $5.79 | $5.88 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $5.89 | $6.27 | $5.80 | $6.09 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $6.08 | $6.10 | $5.54 | $5.58 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $5.73 | $6.56 | $5.61 | $6.45 | 0 |
| Apr 29, 2013 – May 3, 2013 | $6.54 | $6.90 | $6.53 | $6.81 | 0 |
| May 6, 2013 – May 10, 2013 | $6.82 | $7.32 | $6.79 | $7.26 | 0 |
| May 13, 2013 – May 17, 2013 | $7.08 | $7.37 | $7.03 | $7.36 | 0 |
| May 20, 2013 – May 24, 2013 | $7.51 | $7.72 | $7.18 | $7.23 | 0 |
| May 27, 2013 – May 31, 2013 | $7.41 | $7.49 | $7.18 | $7.25 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $7.26 | $7.70 | $7.23 | $7.47 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $7.47 | $7.53 | $7.19 | $7.40 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $7.58 | $7.83 | $6.99 | $7.10 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $6.83 | $7.24 | $6.79 | $7.07 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $7.11 | $7.40 | $7.02 | $7.33 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $7.45 | $7.58 | $7.11 | $7.58 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $7.72 | $7.79 | $7.56 | $7.75 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $7.81 | $7.81 | $6.74 | $6.83 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $6.68 | $6.84 | $6.58 | $6.83 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $6.82 | $6.87 | $6.64 | $6.66 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $6.57 | $6.80 | $6.53 | $6.65 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $6.67 | $6.94 | $6.56 | $6.92 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $6.75 | $6.78 | $6.23 | $6.27 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $6.60 | $6.70 | $6.31 | $6.66 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $6.79 | $7.23 | $6.69 | $7.20 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $7.38 | $7.63 | $7.31 | $7.49 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $7.50 | $7.58 | $7.42 | $7.45 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $7.29 | $7.36 | $7.17 | $7.24 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $7.21 | $7.34 | $7.03 | $7.29 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $7.20 | $7.29 | $6.83 | $6.87 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $6.93 | $7.08 | $6.03 | $6.04 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $6.02 | $6.30 | $6.00 | $6.04 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $6.16 | $6.17 | $5.86 | $5.97 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $5.99 | $6.07 | $5.72 | $5.96 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $6.08 | $6.31 | $6.02 | $6.22 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $6.28 | $6.40 | $6.23 | $6.25 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $6.17 | $6.26 | $5.92 | $6.00 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $6.00 | $6.27 | $5.91 | $5.91 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $5.91 | $6.12 | $5.79 | $6.09 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $6.23 | $6.46 | $6.21 | $6.41 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $6.40 | $6.43 | $6.23 | $6.29 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $6.35 | $6.37 | $5.91 | $6.16 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $6.20 | $6.54 | $6.20 | $6.23 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $6.29 | $6.43 | $6.13 | $6.13 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $6.15 | $6.66 | $6.12 | $6.58 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $6.54 | $6.62 | $6.34 | $6.60 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $6.67 | $6.83 | $6.63 | $6.81 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $6.83 | $6.92 | $6.64 | $6.68 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $6.71 | $7.31 | $6.69 | $7.26 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $7.10 | $7.53 | $7.05 | $7.52 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $7.43 | $7.53 | $7.26 | $7.34 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $7.41 | $7.63 | $7.38 | $7.50 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $7.57 | $7.62 | $7.43 | $7.44 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $7.50 | $7.59 | $7.26 | $7.30 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $7.35 | $7.52 | $7.12 | $7.12 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $6.99 | $7.27 | $6.92 | $7.21 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $7.20 | $7.58 | $7.17 | $7.39 | 0 |
| Apr 28, 2014 – May 2, 2014 | $7.52 | $7.75 | $7.32 | $7.68 | 0 |
| May 5, 2014 – May 9, 2014 | $7.56 | $7.88 | $7.52 | $7.73 | 0 |
| May 12, 2014 – May 16, 2014 | $7.84 | $7.95 | $7.53 | $7.58 | 0 |
| May 19, 2014 – May 23, 2014 | $7.66 | $7.77 | $7.51 | $7.61 | 0 |
| May 26, 2014 – May 30, 2014 | $7.92 | $8.11 | $7.88 | $8.08 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $7.96 | $7.96 | $7.73 | $7.82 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $7.77 | $7.97 | $7.75 | $7.77 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $7.75 | $7.86 | $7.56 | $7.58 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $7.63 | $7.64 | $7.26 | $7.37 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $7.27 | $7.67 | $7.26 | $7.65 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $7.45 | $7.49 | $7.12 | $7.19 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $7.26 | $7.56 | $7.14 | $7.46 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $7.47 | $7.71 | $7.00 | $7.02 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $6.98 | $7.06 | $6.54 | $6.59 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $6.55 | $6.57 | $6.32 | $6.39 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $6.40 | $6.65 | $6.36 | $6.60 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $6.61 | $6.83 | $6.58 | $6.79 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $6.80 | $6.90 | $6.71 | $6.88 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $6.91 | $7.01 | $6.89 | $6.95 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $6.94 | $6.97 | $6.55 | $6.68 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $6.59 | $6.83 | $6.42 | $6.48 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $6.31 | $6.33 | $6.18 | $6.32 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $6.30 | $6.41 | $6.24 | $6.34 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $6.41 | $6.45 | $5.75 | $5.77 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $5.58 | $5.76 | $5.39 | $5.57 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $5.54 | $5.84 | $5.53 | $5.82 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $5.72 | $6.01 | $5.20 | $5.57 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $5.63 | $5.79 | $5.56 | $5.67 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $5.70 | $5.83 | $5.58 | $5.81 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $5.91 | $6.15 | $5.86 | $6.05 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $6.08 | $6.27 | $6.05 | $6.20 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $6.22 | $6.42 | $6.16 | $6.39 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $6.39 | $6.43 | $6.05 | $6.08 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $6.11 | $6.49 | $5.89 | $6.39 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $6.38 | $6.50 | $6.34 | $6.43 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $6.34 | $6.41 | $6.25 | $6.33 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $6.22 | $6.45 | $6.04 | $6.42 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $6.39 | $6.55 | $6.29 | $6.54 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $6.61 | $6.95 | $6.56 | $6.87 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $7.07 | $7.19 | $6.68 | $6.96 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $7.00 | $7.35 | $6.91 | $7.17 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $7.14 | $7.65 | $7.04 | $7.48 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $7.35 | $7.50 | $7.28 | $7.48 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $7.47 | $7.55 | $7.36 | $7.46 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $7.61 | $7.89 | $7.60 | $7.70 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $7.72 | $7.94 | $7.60 | $7.73 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $7.96 | $8.37 | $7.95 | $8.34 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $8.41 | $8.42 | $7.53 | $7.91 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $7.95 | $8.01 | $7.74 | $7.89 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $7.90 | $8.00 | $7.74 | $7.99 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $8.07 | $8.10 | $7.73 | $7.78 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $7.74 | $8.45 | $7.74 | $7.99 | 0 |
| Apr 27, 2015 – May 1, 2015 | $8.10 | $8.15 | $6.68 | $6.72 | 0 |
| May 4, 2015 – May 8, 2015 | $6.68 | $6.69 | $6.37 | $6.60 | 0 |
| May 11, 2015 – May 15, 2015 | $6.47 | $6.96 | $6.45 | $6.87 | 0 |
| May 18, 2015 – May 22, 2015 | $6.89 | $7.06 | $6.81 | $6.93 | 0 |
| May 25, 2015 – May 29, 2015 | $6.86 | $7.30 | $6.74 | $7.20 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $7.20 | $7.42 | $7.05 | $7.13 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $7.12 | $7.22 | $6.93 | $7.04 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $6.88 | $7.14 | $6.80 | $6.83 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $7.09 | $7.36 | $7.02 | $7.26 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $7.11 | $7.21 | $6.84 | $6.88 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $6.74 | $7.01 | $6.47 | $6.86 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $6.74 | $6.93 | $6.67 | $6.85 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $6.94 | $6.95 | $6.29 | $6.65 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $6.67 | $6.72 | $6.44 | $6.65 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $6.67 | $6.70 | $6.40 | $6.60 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $6.59 | $6.71 | $6.22 | $6.26 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $6.23 | $6.35 | $5.95 | $5.98 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $5.81 | $6.33 | $5.69 | $6.26 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $6.14 | $6.30 | $6.05 | $6.12 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $6.42 | $6.43 | $5.96 | $6.04 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $5.92 | $6.24 | $5.89 | $5.98 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $5.98 | $6.02 | $5.56 | $5.69 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $5.61 | $5.94 | $5.45 | $5.93 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $6.01 | $6.43 | $6.00 | $6.37 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $6.27 | $6.47 | $6.11 | $6.46 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $6.44 | $6.82 | $6.40 | $6.81 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $6.57 | $6.59 | $5.80 | $5.97 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $6.05 | $6.22 | $6.01 | $6.22 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $6.28 | $6.28 | $5.95 | $5.99 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $5.96 | $6.23 | $5.95 | $6.17 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $6.20 | $6.28 | $6.01 | $6.25 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $6.32 | $6.39 | $6.24 | $6.38 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $6.21 | $6.23 | $5.78 | $5.79 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $5.76 | $5.94 | $5.66 | $5.77 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $5.85 | $6.03 | $5.79 | $5.99 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $5.91 | $6.06 | $5.85 | $5.85 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $5.75 | $5.80 | $5.28 | $5.28 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $5.51 | $5.54 | $4.96 | $5.00 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $5.21 | $5.56 | $5.14 | $5.54 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $5.51 | $6.03 | $5.47 | $5.72 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $5.64 | $5.64 | $5.00 | $5.02 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $4.75 | $4.79 | $4.56 | $4.71 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $4.69 | $5.14 | $4.64 | $5.07 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $5.19 | $5.25 | $4.81 | $5.02 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $5.04 | $5.30 | $4.99 | $5.15 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $5.10 | $5.27 | $5.03 | $5.26 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $5.21 | $5.25 | $5.01 | $5.05 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $5.04 | $5.05 | $4.80 | $4.89 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $4.90 | $5.00 | $4.78 | $4.93 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $4.99 | $5.01 | $4.56 | $4.93 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $5.01 | $5.18 | $4.81 | $5.12 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $5.08 | $5.29 | $5.07 | $5.19 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $5.17 | $5.80 | $5.05 | $5.47 | 0 |
| May 2, 2016 – May 6, 2016 | $5.38 | $5.44 | $4.90 | $4.94 | 0 |
| May 9, 2016 – May 13, 2016 | $4.87 | $4.88 | $4.67 | $4.69 | 0 |
| May 16, 2016 – May 20, 2016 | $4.73 | $5.14 | $4.73 | $5.13 | 0 |
| May 23, 2016 – May 27, 2016 | $5.17 | $5.42 | $5.13 | $5.38 | 0 |
| May 30, 2016 – Jun 3, 2016 | $5.37 | $5.42 | $5.30 | $5.36 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $5.40 | $5.63 | $5.08 | $5.11 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $4.95 | $5.14 | $4.88 | $5.10 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $5.28 | $5.59 | $5.05 | $5.07 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $5.01 | $5.33 | $4.86 | $5.28 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $5.13 | $5.17 | $4.74 | $5.16 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $5.28 | $5.46 | $5.28 | $5.38 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $5.43 | $5.73 | $5.43 | $5.68 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $5.76 | $6.63 | $5.75 | $6.60 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $6.57 | $6.67 | $6.29 | $6.65 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $6.65 | $6.76 | $6.60 | $6.73 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $6.88 | $6.94 | $6.66 | $6.89 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $6.90 | $7.05 | $6.79 | $6.85 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $6.80 | $6.92 | $6.52 | $6.57 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $6.68 | $6.91 | $6.67 | $6.75 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $6.68 | $7.22 | $6.67 | $6.96 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $7.09 | $7.46 | $7.06 | $7.27 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $7.31 | $7.43 | $7.04 | $7.40 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $7.35 | $7.56 | $7.22 | $7.55 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $7.59 | $7.64 | $7.10 | $7.27 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $7.31 | $7.55 | $7.28 | $7.32 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $7.34 | $8.42 | $7.15 | $8.36 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $8.50 | $8.65 | $8.06 | $8.13 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $8.38 | $8.57 | $8.09 | $8.23 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $8.20 | $8.58 | $8.17 | $8.55 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $8.59 | $9.02 | $8.59 | $8.93 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $8.81 | $9.32 | $8.80 | $9.02 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $9.18 | $9.84 | $9.13 | $9.62 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $9.59 | $9.95 | $9.45 | $9.86 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $9.97 | $10.30 | $9.90 | $10.30 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $10.25 | $10.46 | $10.17 | $10.37 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $10.19 | $10.19 | $9.75 | $9.86 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $10.03 | $10.66 | $10.03 | $10.62 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $10.55 | $10.64 | $10.37 | $10.60 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $10.62 | $12.46 | $10.54 | $12.41 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $12.30 | $13.19 | $11.92 | $13.12 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $12.78 | $13.17 | $12.13 | $12.46 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $12.59 | $13.28 | $12.49 | $13.02 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $13.23 | $13.92 | $13.23 | $13.70 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $13.99 | $14.37 | $13.90 | $14.32 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $14.04 | $14.29 | $13.73 | $13.94 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $13.63 | $14.42 | $13.57 | $14.32 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $14.20 | $14.68 | $13.39 | $14.56 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $14.36 | $14.48 | $14.03 | $14.17 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $14.15 | $14.33 | $13.88 | $14.25 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $14.16 | $14.28 | $13.34 | $13.39 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $13.52 | $13.66 | $13.22 | $13.42 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $13.98 | $14.83 | $13.91 | $14.66 | 0 |
| May 1, 2017 – May 5, 2017 | $14.76 | $15.31 | $14.61 | $15.31 | 0 |
| May 8, 2017 – May 12, 2017 | $14.98 | $15.45 | $14.98 | $15.24 | 0 |
| May 15, 2017 – May 19, 2017 | $15.27 | $15.73 | $14.46 | $15.00 | 0 |
| May 22, 2017 – May 26, 2017 | $14.77 | $15.24 | $14.73 | $15.12 | 0 |
| May 29, 2017 – Jun 2, 2017 | $15.05 | $15.37 | $14.92 | $15.36 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $15.07 | $15.89 | $14.81 | $15.16 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $14.47 | $14.74 | $13.65 | $13.95 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $14.16 | $14.35 | $13.47 | $13.77 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $13.76 | $13.82 | $12.95 | $13.23 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $13.35 | $13.95 | $13.14 | $13.92 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $13.99 | $14.85 | $13.97 | $14.80 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $14.79 | $15.25 | $14.47 | $15.13 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $15.30 | $15.77 | $14.77 | $15.41 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $15.62 | $16.05 | $15.41 | $15.71 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $15.73 | $16.07 | $14.99 | $15.29 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $15.34 | $15.73 | $15.19 | $15.27 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $15.33 | $15.87 | $15.19 | $15.74 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $15.75 | $16.19 | $15.49 | $16.08 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $16.34 | $17.37 | $16.17 | $17.19 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $17.24 | $17.72 | $17.08 | $17.66 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $17.90 | $18.37 | $17.72 | $18.12 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $17.70 | $17.94 | $17.00 | $17.93 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $18.18 | $18.50 | $18.08 | $18.22 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $18.14 | $18.63 | $17.96 | $18.45 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $18.57 | $18.64 | $17.84 | $18.39 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $18.70 | $21.57 | $18.66 | $21.50 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $21.92 | $22.69 | $21.60 | $22.69 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $22.50 | $22.90 | $21.24 | $22.16 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $21.75 | $22.42 | $21.53 | $22.17 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $22.12 | $22.83 | $22.09 | $22.71 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $22.41 | $22.41 | $19.99 | $20.50 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $20.89 | $20.94 | $19.41 | $19.76 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $19.93 | $20.64 | $19.75 | $19.96 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $20.28 | $20.62 | $20.09 | $20.60 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $20.34 | $20.47 | $19.78 | $20.22 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $20.21 | $21.74 | $20.14 | $21.61 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $21.43 | $22.49 | $21.38 | $22.43 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $22.44 | $23.42 | $21.96 | $23.20 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $22.93 | $23.07 | $21.11 | $22.03 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $22.54 | $22.55 | $21.08 | $21.13 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $21.13 | $21.57 | $18.92 | $19.63 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $19.71 | $21.07 | $19.66 | $20.67 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $20.60 | $21.60 | $20.59 | $21.44 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $21.23 | $21.64 | $19.92 | $20.55 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $20.39 | $22.67 | $20.39 | $22.65 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $22.71 | $22.84 | $22.04 | $22.69 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $22.63 | $23.31 | $21.01 | $21.03 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $21.63 | $22.06 | $20.37 | $20.69 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $20.56 | $20.77 | $18.95 | $19.47 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $19.80 | $21.23 | $19.60 | $20.89 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $21.20 | $21.64 | $19.89 | $19.95 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $20.09 | $20.70 | $19.39 | $20.37 | 0 |
| Apr 30, 2018 – May 4, 2018 | $20.17 | $21.46 | $20.02 | $21.43 | 0 |
| May 7, 2018 – May 11, 2018 | $21.92 | $22.46 | $21.43 | $22.33 | 0 |
| May 14, 2018 – May 18, 2018 | $22.47 | $22.76 | $21.72 | $21.74 | 0 |
| May 21, 2018 – May 25, 2018 | $22.20 | $22.34 | $21.43 | $22.33 | 0 |
| May 28, 2018 – Jun 1, 2018 | $21.97 | $22.26 | $21.11 | $22.05 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $22.23 | $23.61 | $22.00 | $23.02 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $23.43 | $24.53 | $23.15 | $24.24 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $23.78 | $24.00 | $21.66 | $21.73 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $21.16 | $21.75 | $19.96 | $20.57 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $20.19 | $20.82 | $20.13 | $20.78 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $20.87 | $21.46 | $20.58 | $21.05 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $21.26 | $22.08 | $21.04 | $21.85 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $21.50 | $22.69 | $20.23 | $20.60 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $20.58 | $20.64 | $19.96 | $20.49 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $20.22 | $20.78 | $18.87 | $19.00 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $19.00 | $19.31 | $17.77 | $18.11 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $18.12 | $18.85 | $18.02 | $18.79 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $18.96 | $19.59 | $18.89 | $19.24 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $18.56 | $18.79 | $17.04 | $17.06 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $17.62 | $17.62 | $16.21 | $17.13 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $16.98 | $17.83 | $16.74 | $17.55 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $17.82 | $18.06 | $16.85 | $17.11 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $17.34 | $17.81 | $16.16 | $16.38 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $15.86 | $16.13 | $15.04 | $15.53 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $15.43 | $16.36 | $14.70 | $14.81 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $14.99 | $15.10 | $12.65 | $12.95 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $13.71 | $15.02 | $13.22 | $14.75 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $14.38 | $14.46 | $13.63 | $13.81 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $12.98 | $13.37 | $12.73 | $13.09 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $13.18 | $13.36 | $12.49 | $13.13 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $13.52 | $13.90 | $13.17 | $13.85 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $14.64 | $14.67 | $12.39 | $12.46 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $12.51 | $13.14 | $12.35 | $12.76 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $12.74 | $13.15 | $12.28 | $12.52 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $12.58 | $13.20 | $12.04 | $12.98 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $13.16 | $13.24 | $11.24 | $11.80 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $12.12 | $13.32 | $12.05 | $13.17 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $13.08 | $13.69 | $12.93 | $13.63 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $13.40 | $15.47 | $13.07 | $15.39 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $14.76 | $15.22 | $14.69 | $14.92 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $14.96 | $15.55 | $14.31 | $14.56 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $14.74 | $15.63 | $14.66 | $15.50 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $15.27 | $15.82 | $15.25 | $15.75 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $16.37 | $16.38 | $15.27 | $15.70 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $15.79 | $15.83 | $14.37 | $14.65 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $14.67 | $15.51 | $14.58 | $15.42 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $15.32 | $16.04 | $15.08 | $15.31 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $15.07 | $15.17 | $13.43 | $13.97 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $14.36 | $16.44 | $14.34 | $16.37 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $16.42 | $17.12 | $16.30 | $17.09 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $16.96 | $17.68 | $16.69 | $17.48 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $17.45 | $17.74 | $16.77 | $17.15 | 0 |
| Apr 29, 2019 – May 3, 2019 | $16.90 | $17.66 | $16.83 | $17.35 | 0 |
| May 6, 2019 – May 10, 2019 | $16.42 | $16.57 | $15.45 | $15.85 | 0 |
| May 13, 2019 – May 17, 2019 | $15.20 | $16.62 | $14.73 | $15.98 | 0 |
| May 20, 2019 – May 24, 2019 | $14.86 | $15.52 | $14.26 | $14.33 | 0 |
| May 27, 2019 – May 31, 2019 | $14.41 | $14.50 | $13.90 | $14.15 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $14.33 | $16.10 | $14.16 | $15.54 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $15.33 | $15.95 | $14.77 | $14.87 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $14.92 | $16.36 | $14.69 | $16.03 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $16.00 | $16.85 | $15.65 | $16.64 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $17.64 | $17.68 | $16.58 | $16.70 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $16.58 | $16.95 | $16.23 | $16.86 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $16.89 | $17.34 | $16.56 | $17.18 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $17.49 | $18.59 | $17.45 | $18.08 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $18.00 | $18.05 | $16.46 | $16.57 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $16.11 | $16.86 | $15.73 | $16.74 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $16.64 | $17.22 | $16.08 | $16.52 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $17.03 | $17.31 | $16.09 | $16.17 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $16.39 | $16.92 | $16.16 | $16.71 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $16.56 | $18.19 | $16.29 | $18.13 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $18.34 | $19.12 | $18.10 | $18.98 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $18.73 | $19.05 | $18.19 | $18.26 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $18.24 | $18.46 | $17.85 | $18.05 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $18.19 | $18.71 | $17.70 | $18.69 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $18.54 | $20.24 | $17.93 | $19.94 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $19.94 | $20.51 | $19.80 | $20.00 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $20.23 | $21.33 | $19.39 | $21.20 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $21.69 | $22.14 | $21.28 | $22.03 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $22.27 | $22.66 | $22.03 | $22.61 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $22.44 | $23.12 | $22.40 | $22.92 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $23.03 | $23.14 | $22.33 | $22.61 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $22.97 | $23.58 | $22.94 | $23.09 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $23.20 | $24.24 | $22.66 | $24.13 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $24.25 | $26.33 | $24.03 | $25.90 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $25.81 | $26.00 | $25.16 | $25.50 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $25.48 | $25.97 | $25.48 | $25.72 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $25.60 | $26.49 | $25.38 | $25.95 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $25.31 | $26.77 | $25.26 | $25.99 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $26.30 | $26.72 | $25.86 | $26.48 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $26.36 | $29.12 | $26.30 | $28.61 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $27.50 | $28.64 | $26.24 | $26.44 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $26.69 | $28.79 | $26.67 | $28.11 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $28.26 | $30.36 | $28.20 | $29.65 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $28.47 | $30.20 | $28.35 | $28.96 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $26.60 | $27.73 | $24.66 | $26.01 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $25.55 | $27.20 | $24.58 | $24.98 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $22.65 | $24.12 | $18.49 | $20.25 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $16.15 | $18.09 | $13.97 | $15.64 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $16.29 | $20.58 | $15.88 | $19.25 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $20.02 | $20.88 | $18.06 | $18.30 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $19.66 | $23.21 | $19.57 | $21.88 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $21.81 | $23.39 | $21.03 | $22.13 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $21.62 | $23.83 | $20.21 | $23.82 | 0 |
| Apr 27, 2020 – May 1, 2020 | $24.32 | $26.32 | $23.16 | $23.67 | 0 |
| May 4, 2020 – May 8, 2020 | $23.17 | $24.38 | $23.02 | $24.23 | 0 |
| May 11, 2020 – May 15, 2020 | $23.66 | $24.75 | $22.12 | $22.51 | 0 |
| May 18, 2020 – May 22, 2020 | $22.85 | $23.85 | $22.41 | $22.99 | 0 |
| May 25, 2020 – May 29, 2020 | $24.27 | $24.32 | $22.46 | $23.66 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $23.64 | $27.26 | $23.47 | $26.62 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $26.36 | $26.39 | $23.95 | $24.47 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $23.98 | $26.32 | $23.87 | $25.52 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $25.48 | $26.36 | $24.86 | $24.92 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $25.26 | $26.23 | $24.92 | $25.84 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $26.24 | $27.73 | $25.63 | $27.37 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $27.98 | $28.71 | $26.70 | $28.61 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $28.70 | $29.81 | $28.11 | $28.23 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $28.94 | $29.51 | $26.34 | $26.65 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $27.08 | $27.88 | $27.03 | $27.31 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $27.28 | $29.01 | $26.92 | $27.78 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $28.59 | $28.68 | $27.03 | $27.42 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $28.33 | $29.64 | $28.06 | $28.70 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $28.74 | $29.82 | $26.08 | $26.97 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $25.74 | $29.00 | $25.66 | $28.37 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $29.69 | $30.46 | $28.94 | $29.13 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $28.32 | $28.91 | $27.51 | $27.88 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $28.61 | $31.81 | $28.42 | $30.78 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $31.30 | $33.38 | $31.02 | $33.33 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $33.58 | $33.75 | $32.07 | $32.77 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $33.02 | $33.36 | $32.08 | $32.48 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $32.15 | $32.34 | $28.81 | $29.17 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $29.69 | $33.16 | $29.32 | $33.04 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $34.28 | $34.68 | $31.90 | $32.81 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $33.31 | $35.33 | $33.22 | $34.90 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $35.85 | $37.95 | $35.30 | $37.77 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $37.98 | $39.92 | $37.40 | $39.88 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $39.78 | $40.10 | $33.24 | $33.38 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $33.35 | $35.20 | $33.35 | $34.92 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $33.73 | $35.70 | $33.55 | $35.30 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $35.73 | $36.03 | $34.96 | $35.50 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $37.16 | $39.61 | $36.50 | $38.34 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $38.50 | $39.42 | $37.59 | $38.05 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $38.08 | $39.24 | $37.85 | $37.98 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $38.33 | $39.14 | $36.07 | $38.21 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $39.13 | $39.78 | $37.91 | $38.75 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $39.27 | $40.99 | $38.83 | $40.92 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $41.01 | $41.15 | $39.00 | $40.10 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $39.55 | $39.79 | $36.66 | $37.16 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $36.05 | $36.50 | $32.36 | $33.47 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $33.03 | $34.77 | $31.85 | $34.19 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $34.40 | $35.69 | $34.07 | $35.49 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $35.93 | $36.95 | $34.82 | $36.95 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $36.33 | $37.69 | $35.47 | $37.68 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $38.18 | $38.37 | $36.98 | $37.85 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $37.58 | $37.95 | $36.91 | $37.32 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $37.34 | $37.47 | $35.23 | $37.23 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $37.28 | $38.86 | $35.37 | $35.70 | 0 |
| May 3, 2021 – May 7, 2021 | $36.17 | $36.20 | $34.38 | $35.74 | 0 |
| May 10, 2021 – May 14, 2021 | $35.57 | $35.57 | $32.71 | $34.14 | 0 |
| May 17, 2021 – May 21, 2021 | $33.72 | $34.88 | $33.18 | $34.67 | 0 |
| May 24, 2021 – May 28, 2021 | $34.70 | $35.88 | $34.61 | $35.75 | 0 |
| May 31, 2021 – Jun 4, 2021 | $36.09 | $36.22 | $34.79 | $35.59 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $35.64 | $36.58 | $35.10 | $36.57 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $36.51 | $37.08 | $34.40 | $34.42 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $34.64 | $35.43 | $34.28 | $35.02 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $35.06 | $35.83 | $34.69 | $35.69 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $36.17 | $36.61 | $34.73 | $36.58 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $37.06 | $38.07 | $36.02 | $36.07 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $35.04 | $37.51 | $34.76 | $37.38 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $37.94 | $40.10 | $36.52 | $39.58 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $40.03 | $40.74 | $39.47 | $40.37 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $40.97 | $41.39 | $40.51 | $41.37 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $41.43 | $41.49 | $39.46 | $40.59 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $41.11 | $42.21 | $40.86 | $42.19 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $42.81 | $43.22 | $42.35 | $43.04 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $43.25 | $43.68 | $42.32 | $43.11 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $43.42 | $45.44 | $43.00 | $43.98 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $42.45 | $44.76 | $42.31 | $44.56 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $44.67 | $44.95 | $41.20 | $41.56 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $41.10 | $41.17 | $39.73 | $39.76 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $39.48 | $40.87 | $39.03 | $40.83 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $40.46 | $42.63 | $40.36 | $42.16 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $42.31 | $46.61 | $42.19 | $45.75 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $45.69 | $48.95 | $45.45 | $48.74 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $49.49 | $49.89 | $47.31 | $49.20 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $49.31 | $50.06 | $48.61 | $49.62 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $49.67 | $50.08 | $45.34 | $45.66 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $46.29 | $49.13 | $44.87 | $45.43 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $46.02 | $48.25 | $44.90 | $46.47 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $46.57 | $47.77 | $44.10 | $44.98 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $44.46 | $46.96 | $44.40 | $46.71 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $47.23 | $48.30 | $46.98 | $46.99 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $47.62 | $49.53 | $45.94 | $47.97 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $46.49 | $49.20 | $45.87 | $47.70 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $47.03 | $47.09 | $43.12 | $43.18 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $42.21 | $45.41 | $41.23 | $43.71 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $43.75 | $45.71 | $42.41 | $42.94 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $43.06 | $45.53 | $42.20 | $42.47 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $42.18 | $44.18 | $41.30 | $41.52 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $40.73 | $41.80 | $37.66 | $41.79 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $39.92 | $41.11 | $35.58 | $36.18 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $36.53 | $38.71 | $34.01 | $36.25 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $37.33 | $41.46 | $35.94 | $41.36 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $41.39 | $43.20 | $40.58 | $42.84 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $42.47 | $44.99 | $40.67 | $41.17 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $40.60 | $41.25 | $36.35 | $36.40 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $36.68 | $37.07 | $35.11 | $35.19 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $35.28 | $38.35 | $35.21 | $36.07 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $35.91 | $37.68 | $34.94 | $35.26 | 0 |
| May 2, 2022 – May 6, 2022 | $34.99 | $37.55 | $34.61 | $35.21 | 0 |
| May 9, 2022 – May 13, 2022 | $34.61 | $38.23 | $33.53 | $38.06 | 0 |
| May 16, 2022 – May 20, 2022 | $37.52 | $39.11 | $36.33 | $37.62 | 0 |
| May 23, 2022 – May 27, 2022 | $37.78 | $38.74 | $36.22 | $38.73 | 0 |
| May 30, 2022 – Jun 3, 2022 | $38.82 | $39.56 | $37.54 | $38.16 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $38.45 | $38.71 | $34.92 | $34.96 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $33.03 | $34.30 | $31.43 | $32.01 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $32.75 | $32.93 | $31.18 | $32.64 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $32.65 | $32.73 | $28.89 | $29.32 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $27.42 | $30.27 | $27.34 | $30.13 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $30.00 | $31.55 | $29.66 | $31.55 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $31.87 | $33.98 | $31.32 | $33.49 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $33.77 | $36.67 | $32.89 | $36.60 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $36.95 | $38.34 | $36.59 | $37.15 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $36.91 | $37.39 | $34.37 | $37.39 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $36.90 | $37.32 | $35.13 | $35.41 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $34.59 | $35.68 | $33.71 | $33.72 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $34.22 | $34.89 | $32.73 | $33.30 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $33.36 | $35.93 | $32.91 | $35.75 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $36.37 | $36.50 | $33.66 | $34.57 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $33.73 | $35.81 | $31.49 | $32.15 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $31.90 | $33.08 | $29.67 | $29.90 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $30.50 | $34.08 | $30.23 | $31.62 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $31.63 | $31.68 | $28.11 | $29.58 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $31.03 | $32.30 | $30.42 | $32.19 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $32.44 | $34.06 | $29.89 | $30.92 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $30.75 | $31.14 | $28.57 | $30.67 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $30.87 | $36.50 | $30.57 | $36.44 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $36.07 | $38.15 | $35.64 | $37.02 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $36.78 | $37.58 | $36.28 | $37.08 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $36.70 | $37.94 | $35.58 | $37.37 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $37.19 | $37.63 | $36.05 | $36.95 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $37.27 | $39.71 | $35.53 | $35.91 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $35.87 | $36.31 | $34.14 | $34.69 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $34.39 | $34.73 | $33.48 | $34.42 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $35.17 | $37.04 | $34.06 | $36.88 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $37.70 | $39.86 | $37.67 | $39.81 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $40.40 | $41.84 | $39.42 | $40.44 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $40.50 | $46.34 | $40.46 | $46.25 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $45.73 | $49.17 | $44.81 | $47.84 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $46.51 | $48.50 | $46.19 | $46.52 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $46.76 | $48.30 | $46.64 | $47.55 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $46.49 | $47.11 | $45.41 | $45.93 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $46.75 | $47.70 | $44.29 | $47.16 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $47.01 | $48.62 | $45.79 | $46.73 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $45.53 | $47.88 | $44.76 | $46.48 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $47.11 | $50.02 | $46.92 | $47.68 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $48.32 | $51.87 | $46.45 | $51.83 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $51.36 | $51.57 | $48.01 | $48.45 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $47.90 | $50.16 | $47.67 | $49.21 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $48.73 | $49.10 | $45.51 | $45.98 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $45.64 | $45.76 | $40.19 | $41.55 | 0 |
| May 1, 2023 – May 5, 2023 | $41.74 | $42.29 | $39.83 | $41.26 | 0 |
| May 8, 2023 – May 12, 2023 | $41.42 | $42.01 | $40.38 | $41.11 | 0 |
| May 15, 2023 – May 19, 2023 | $40.80 | $43.89 | $40.59 | $43.64 | 0 |
| May 22, 2023 – May 26, 2023 | $43.49 | $44.06 | $40.40 | $42.69 | 0 |
| May 29, 2023 – Jun 2, 2023 | $43.28 | $44.05 | $41.71 | $43.52 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $43.32 | $46.48 | $42.27 | $45.77 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $46.99 | $48.75 | $46.87 | $48.44 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $47.37 | $47.83 | $44.84 | $45.03 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $45.80 | $48.60 | $45.61 | $48.50 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $48.55 | $48.97 | $45.22 | $46.42 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $46.44 | $52.02 | $46.43 | $50.92 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $50.49 | $51.61 | $48.89 | $49.15 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $49.25 | $54.19 | $48.84 | $51.86 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $52.24 | $52.36 | $47.84 | $48.17 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $48.34 | $48.57 | $45.67 | $45.82 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $45.60 | $46.46 | $43.98 | $44.74 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $44.85 | $46.39 | $44.04 | $44.91 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $45.44 | $46.61 | $45.07 | $45.62 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $44.98 | $45.47 | $42.27 | $42.91 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $43.50 | $43.55 | $42.44 | $42.46 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $41.74 | $42.70 | $41.29 | $41.51 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $40.86 | $42.64 | $40.28 | $41.93 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $41.82 | $43.78 | $40.67 | $43.56 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $42.87 | $44.11 | $41.57 | $41.67 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $42.15 | $42.53 | $38.61 | $38.64 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $38.53 | $40.34 | $37.50 | $38.47 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $36.84 | $40.39 | $36.15 | $40.08 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $39.90 | $40.85 | $39.16 | $40.58 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $40.25 | $44.68 | $39.78 | $44.44 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $44.67 | $45.22 | $43.70 | $44.33 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $44.23 | $46.48 | $44.01 | $46.48 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $45.80 | $46.97 | $45.48 | $46.51 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $46.27 | $49.88 | $46.22 | $49.05 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $49.11 | $49.15 | $47.73 | $48.76 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $48.64 | $49.56 | $48.49 | $48.77 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $47.68 | $47.70 | $43.16 | $43.40 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $43.58 | $44.33 | $42.20 | $42.38 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $41.81 | $43.81 | $40.71 | $43.77 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $43.96 | $45.57 | $43.14 | $43.41 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $43.06 | $43.91 | $41.99 | $42.46 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $42.95 | $45.07 | $42.25 | $45.00 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $45.10 | $45.33 | $42.62 | $43.95 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $43.49 | $44.72 | $42.83 | $43.53 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $43.55 | $46.06 | $43.39 | $45.89 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $45.72 | $47.72 | $44.23 | $45.67 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $45.79 | $47.33 | $43.62 | $43.63 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $43.84 | $44.07 | $41.84 | $42.18 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $41.89 | $42.86 | $41.79 | $42.12 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $42.39 | $43.25 | $40.54 | $40.87 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $41.13 | $42.35 | $40.02 | $40.02 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $40.79 | $40.79 | $37.38 | $37.60 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $38.30 | $42.04 | $37.86 | $40.26 | 0 |
| Apr 29, 2024 – May 3, 2024 | $40.03 | $40.12 | $37.50 | $39.03 | 0 |
| May 6, 2024 – May 10, 2024 | $39.17 | $40.35 | $38.95 | $39.46 | 0 |
| May 13, 2024 – May 17, 2024 | $39.47 | $41.79 | $39.40 | $40.56 | 0 |
| May 20, 2024 – May 24, 2024 | $40.55 | $41.97 | $39.50 | $40.81 | 0 |
| May 27, 2024 – May 31, 2024 | $40.61 | $40.92 | $39.22 | $40.89 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $41.00 | $44.04 | $40.32 | $43.34 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $42.64 | $44.22 | $40.92 | $41.36 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $41.61 | $42.23 | $39.10 | $39.74 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $39.70 | $40.08 | $37.89 | $38.35 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $38.58 | $41.60 | $37.92 | $41.42 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $41.28 | $42.29 | $40.26 | $41.66 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $41.59 | $41.72 | $38.90 | $38.99 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $40.28 | $41.13 | $32.38 | $33.19 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $33.13 | $33.49 | $29.30 | $29.51 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $27.97 | $29.17 | $27.52 | $28.64 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $28.76 | $30.18 | $28.33 | $29.92 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $30.16 | $30.96 | $29.87 | $30.88 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $30.68 | $31.36 | $30.06 | $31.19 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $30.40 | $30.42 | $27.70 | $27.70 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $28.03 | $28.30 | $26.80 | $27.91 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $27.26 | $28.77 | $26.85 | $27.28 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $26.98 | $30.12 | $26.95 | $29.74 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $29.25 | $29.46 | $27.52 | $27.84 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $27.42 | $27.81 | $26.87 | $27.36 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $27.39 | $27.95 | $26.09 | $27.41 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $27.16 | $27.97 | $26.60 | $27.64 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $27.40 | $28.57 | $25.89 | $26.12 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $25.82 | $26.81 | $25.42 | $25.96 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $26.62 | $26.88 | $24.73 | $24.75 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $24.26 | $24.64 | $23.46 | $23.98 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $24.87 | $25.69 | $24.52 | $24.98 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $24.97 | $25.96 | $24.83 | $25.89 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $26.04 | $26.49 | $25.42 | $25.75 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $24.93 | $26.13 | $23.73 | $24.18 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $24.19 | $25.42 | $24.19 | $25.04 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $24.77 | $25.06 | $23.53 | $23.99 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $25.22 | $26.43 | $24.13 | $24.13 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $23.41 | $25.02 | $23.26 | $24.93 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $25.25 | $25.40 | $24.73 | $24.92 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $24.95 | $25.45 | $21.58 | $22.06 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $21.21 | $22.48 | $20.99 | $22.08 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $22.06 | $24.25 | $21.93 | $24.06 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $23.73 | $27.78 | $23.62 | $27.11 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $27.23 | $27.42 | $23.78 | $24.26 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $24.75 | $26.06 | $22.54 | $26.05 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $24.93 | $25.20 | $23.35 | $24.43 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $24.29 | $25.50 | $23.19 | $23.60 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $23.92 | $24.23 | $21.76 | $21.85 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $21.30 | $21.74 | $17.81 | $18.24 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $17.56 | $21.39 | $17.02 | $20.17 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $20.17 | $20.44 | $19.23 | $19.98 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $19.71 | $23.10 | $19.28 | $22.96 | 0 |
| Apr 28, 2025 – May 2, 2025 | $22.94 | $23.30 | $21.67 | $23.13 | 0 |
| May 5, 2025 – May 9, 2025 | $22.99 | $23.71 | $22.19 | $23.60 | 0 |
| May 12, 2025 – May 16, 2025 | $24.95 | $25.93 | $24.57 | $25.46 | 0 |
| May 19, 2025 – May 23, 2025 | $25.13 | $25.72 | $23.93 | $24.07 | 0 |
| May 26, 2025 – May 30, 2025 | $25.38 | $25.53 | $24.22 | $24.67 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $24.29 | $28.58 | $24.28 | $28.06 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $28.59 | $30.12 | $28.58 | $28.78 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $29.22 | $29.41 | $28.04 | $28.28 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $28.07 | $29.99 | $28.05 | $29.78 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $30.13 | $32.01 | $29.38 | $31.95 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $31.61 | $32.79 | $31.11 | $31.93 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $31.47 | $32.34 | $30.83 | $32.21 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $32.44 | $33.12 | $25.72 | $26.04 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $26.30 | $26.66 | $24.61 | $24.80 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $25.13 | $25.17 | $24.29 | $24.91 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $24.73 | $26.08 | $24.46 | $25.38 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $25.38 | $27.36 | $25.17 | $27.23 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $27.23 | $27.71 | $26.58 | $26.71 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $25.57 | $26.78 | $24.98 | $26.58 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $26.62 | $26.68 | $25.41 | $25.64 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $26.58 | $28.26 | $26.36 | $27.51 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $27.51 | $29.01 | $27.28 | $27.79 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $28.01 | $29.02 | $27.58 | $28.57 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $28.89 | $29.17 | $26.88 | $26.91 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $28.13 | $29.37 | $27.72 | $29.03 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $29.52 | $30.75 | $24.44 | $24.67 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $25.02 | $25.35 | $24.19 | $24.29 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $24.28 | $24.48 | $22.87 | $23.35 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $23.46 | $24.19 | $22.88 | $23.16 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $22.91 | $23.11 | $20.95 | $21.80 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $21.70 | $22.85 | $21.61 | $22.82 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $22.71 | $26.23 | $22.68 | $25.80 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $25.65 | $26.43 | $25.59 | $25.80 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $26.69 | $26.76 | $25.38 | $25.71 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $26.09 | $26.21 | $25.82 | $26.13 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $26.09 | $27.73 | $25.79 | $27.26 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $27.45 | $29.41 | $27.26 | $28.72 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $28.61 | $28.64 | $27.52 | $27.91 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $26.86 | $29.25 | $26.80 | $28.93 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $28.48 | $30.29 | $27.48 | $27.78 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $27.72 | $29.83 | $27.16 | $29.73 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $31.87 | $34.93 | $31.83 | $33.47 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $32.61 | $34.18 | $32.00 | $33.48 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $33.73 | $34.77 | $33.04 | $33.47 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $32.39 | $33.97 | $30.76 | $31.23 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $31.13 | $34.46 | $30.53 | $32.73 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $33.73 | $34.09 | $30.25 | $30.73 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $31.35 | $34.05 | $30.68 | $32.50 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $32.92 | $34.95 | $31.08 | $34.28 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $34.50 | $40.00 | $34.48 | $39.44 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $39.62 | $44.59 | $39.35 | $44.17 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $44.15 | $51.54 | $43.71 | $50.41 | 0 |
| Apr 27, 2026 – May 1, 2026 | $50.13 | $56.36 | $48.91 | $55.69 | 0 |
| May 4, 2026 – May 8, 2026 | $56.26 | $59.33 | $54.55 | $59.10 | 0 |
| May 11, 2026 – May 15, 2026 | $58.98 | $65.24 | $55.53 | $61.34 | 0 |
| May 18, 2026 – May 22, 2026 | $63.13 | $68.06 | $59.01 | $66.78 | 0 |
| May 25, 2026 – May 29, 2026 | $69.68 | $71.00 | $66.07 | $69.24 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $68.61 | $81.34 | $66.92 | $70.65 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $74.67 | $78.69 | $67.67 | $77.23 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $80.04 | $80.35 | $73.21 | $78.31 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $80.04 | $81.09 | $69.57 | $71.42 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $72.70 | $75.24 | $66.78 | $68.35 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $71.28 | $73.05 | $65.87 | $71.46 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $70.06 | $71.66 | $58.64 | $62.06 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $62.37 | $66.53 | $51.08 | $51.54 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $53.07 | $54.19 | $47.88 | $52.39 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $51.12 | $56.14 | $50.69 | $56.10 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $56.92 | $56.95 | $53.78 | $54.29 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $55.81 | $57.04 | $49.68 | $50.56 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $50.28 | $51.40 | $48.95 | $49.38 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $50.61 | $52.63 | $48.48 | $52.24 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $13.67 | -74% |
| P/E | 158.91 | |
| P/B | 1.60 | |
| P/S | 2.42 | |
| EV/EBITDA | 11.45 | |
| PEG | — | |
| P/TBV | 1.66 |
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 | $5.44 | $18.98 | |||
| 2012 | $6.12 | $19.26 | |||
| 2013 | $7.42 | $14.75 | |||
| 2014 | $7.67 | $14.37 | |||
| 2015 | $5.25 | $14.94 | |||
| 2016 | $13.94 | $18.81 | |||
| 2017 | $22.66 | $28.29 | |||
| 2018 | $14.67 | $30.06 | |||
| 2019 | $24.99 | $35.23 | |||
| 2020 | $34.19 | $37.44 | |||
| 2021 | $36.26 | $50.82 | |||
| 2022 | $46.73 | $83.86 | |||
| 2023 | $45.67 | $92.01 | |||
| 2024 | $26.05 | $32.26 | |||
| 2025 | $32.74 | $36.44 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About STMicroelectronics N.V.
STMicroelectronics N.V. is a global semiconductor company that designs, develops, manufactures, and markets a broad range of semiconductor products. Its offerings include analog chips, discrete power semiconductors, microcontrollers, and sensors, with a strong presence in the automotive and industrial sectors.
- CEO
- Jean-Marc Chery
- Employees
- 49.16K
- Beta
- 1.56
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 |
| STM | STMicroelectronics N.V. | $56.10 | 47.1B | $36.44 | -35% | 158.91 | 1.60 | 2.42 | 11.45 | — | 1.66 | 33.89% | 2.74% | 1.41% | 1.02% | 0.99% | 0.73% | 0.12 | 5.89 | 3.36 | 1.99 | -0.31 | -89.16% | -10.80% | -75.93% | -0.18% | 0.64 | -0.35% | 1.12% | 178.30% | 7.96% | 79.68 | -496.44 | 2.18 | 4.25 |
| CDW | CDW Corporation | $135.81 | 17.35B | $104.73 | -23% | 14.22 | 5.82 | 0.68 | 10.70 | 1029.95 | -4.68 | 21.73% | 7.38% | 4.76% | 43.02% | 15.52% | 6.95% | 2.43 | 7.28 | 1.18 | 1.04 | 2.93 | 1.38% | 6.79% | -5.77% | 7.18% | 0.17 | 13.65% | 2.17% | 30.80% | 6.47% | 12.61 | 19.18 | 0.93 | 2.40 |
| CHKP | Check Point Software Tech… | $127.82 | 13.05B | $206.48 | +62% | 15.60 | 5.72 | 6.05 | 14.88 | 53.87 | 21.59 | 86.72% | 30.49% | 38.78% | 37.27% | 50.58% | 15.59% | 0.68 | — | 2.05 | 1.95 | 0.17 | 28.95% | 6.25% | 14.06% | 7.11% | 0.62 | 71.37% | 0.00% | 0.00% | 8.49% | 18.58 | 13.17 | 5.67 | 5.72 |
| FLEX | Flex Ltd. | $121.35 | 44.83B | $71.68 | -41% | 64.57 | 11.05 | 2.04 | 30.58 | 619.25 | 16.27 | 9.16% | 5.40% | 3.15% | 17.35% | 16.64% | 4.35% | 0.84 | 7.00 | 1.36 | 0.68 | 1.00 | 10.43% | 8.14% | -1.41% | 1.85% | 0.14 | 15.10% | 0.00% | 0.00% | 1.66% | 39.01 | 55.84 | 2.10 | 3.88 |
| GFS | GLOBALFOUNDRIES Inc. | $53.93 | 29.59B | $28.17 | -48% | 26.20 | 1.95 | 3.43 | 9.85 | — | 2.20 | 25.18% | 11.74% | 13.03% | 7.82% | 7.66% | 5.23% | 0.14 | — | 2.62 | 1.93 | -0.05 | -431.25% | 0.61% | -8.02% | 4.34% | 0.73 | 9.94% | 0.00% | 0.00% | 1.01% | 27.51 | 21.73 | 3.23 | 2.51 |
| JBL | Jabil Inc. | $341.22 | 35.76B | $171.15 | -50% | 35.58 | 15.45 | 0.78 | 13.71 | — | 58.59 | 8.88% | 3.97% | 2.20% | 40.43% | 30.34% | 3.66% | 2.22 | 4.84 | 1.00 | 0.51 | 0.79 | -47.00% | 3.18% | 25.75% | 5.01% | 0.12 | 40.84% | 0.15% | 5.50% | 4.43% | 20.99 | 21.17 | 0.83 | 3.12 |
| ON | ON Semiconductor Corporat… | $81.17 | 31.6B | $52.19 | -36% | 198.88 | 3.14 | 4.01 | 28.13 | — | 4.26 | 32.29% | 12.47% | 2.02% | 1.47% | 7.92% | 0.91% | 0.45 | 10.54 | 4.52 | 2.72 | 1.49 | -92.01% | -15.35% | 17.01% | 5.90% | 1.37 | 15.97% | 0.00% | 0.00% | 5.72% | 33.42 | 17.61 | 4.17 | 5.02 |
| PTC | PTC Inc. | $147.71 | 17.06B | $126.36 | -14% | 28.37 | 5.44 | 7.60 | 19.43 | 29.90 | -42.35 | 83.76% | 35.86% | 26.80% | 20.85% | 15.85% | 11.29% | 0.36 | 12.76 | 1.12 | 0.96 | 1.05 | 94.87% | 19.18% | 17.10% | 4.11% | 0.70 | 17.32% | 0.00% | 0.00% | 3.74% | 22.40 | 25.69 | 8.03 | 5.85 |
| SSNC | SS&C Technologies Holding… | $79.23 | 18.59B | $110.40 | +39% | 21.88 | 2.54 | 2.79 | 10.24 | 437.60 | -2.43 | 48.17% | 22.91% | 12.71% | 11.90% | 9.76% | 4.02% | 1.11 | 3.37 | 1.07 | 1.04 | 1.93 | 5.00% | 6.63% | 25.38% | 9.52% | 0.34 | 13.80% | 1.45% | 31.80% | 21.94% | 15.00 | 12.95 | 3.44 | 1.60 |
| UMC | United Microelectronics C… | $18.72 | 46.69B | $11.95 | -36% | 17.48 | 1.93 | 3.09 | 6.11 | — | 1.96 | 29.01% | 18.38% | 16.99% | 11.26% | 11.55% | 7.36% | 0.16 | 28.55 | 2.34 | 1.86 | -0.47 | -10.70% | 2.26% | 1960.23% | 7.15% | 1.15 | 16.59% | 4.91% | 85.80% | 7.14% | 15.22 | 12.68 | 2.80 | 3.57 |
| VRSN | VeriSign, Inc. | $294.56 | 26.63B | $191.98 | -35% | 26.63 | -10.21 | 13.27 | 19.81 | 263.01 | -9.35 | 88.15% | 67.67% | 49.84% | -40.16% | -102.34% | 60.44% | -0.83 | 14.56 | 0.49 | 0.45 | 1.27 | 10.13% | 6.37% | 22.16% | 4.86% | 0.82 | -126.20% | 0.98% | 26.10% | 5.52% | 20.70 | 21.72 | 14.01 | -5.22 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($13.67 ÷ $52.24) − 1 = -73.83% (IC, example).