US · UG
United-Guardian, Inc.
Price · as of 2026-09-04
$7.14
Market cap 33.13M
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 25, 2006 – Sep 29, 2006 | $3.44 | $3.44 | $3.39 | $3.41 | 0 |
| Oct 2, 2006 – Oct 6, 2006 | $3.41 | $3.48 | $3.38 | $3.41 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $3.41 | $3.55 | $3.38 | $3.55 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $3.58 | $3.66 | $3.51 | $3.51 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $3.51 | $3.51 | $3.49 | $3.49 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $3.49 | $3.60 | $3.49 | $3.56 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $3.56 | $3.59 | $3.56 | $3.56 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $3.60 | $3.62 | $3.53 | $3.53 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $3.53 | $3.53 | $3.48 | $3.48 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $3.46 | $3.62 | $3.46 | $3.60 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $3.61 | $3.66 | $3.60 | $3.60 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $3.60 | $3.62 | $3.55 | $3.55 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $3.56 | $3.58 | $3.49 | $3.58 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $3.58 | $3.58 | $3.39 | $3.39 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $3.13 | $3.25 | $3.13 | $3.21 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $3.21 | $3.27 | $3.20 | $3.20 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $3.26 | $3.29 | $3.19 | $3.26 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $3.21 | $3.25 | $3.17 | $3.21 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $3.25 | $3.30 | $3.22 | $3.30 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $3.28 | $3.38 | $3.27 | $3.38 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $3.42 | $3.46 | $3.31 | $3.31 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $3.35 | $3.48 | $3.35 | $3.46 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $3.48 | $3.52 | $3.36 | $3.44 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $3.48 | $3.59 | $2.74 | $3.43 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $3.43 | $3.47 | $3.22 | $3.36 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $3.38 | $3.47 | $3.31 | $3.38 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $3.38 | $3.53 | $3.36 | $3.50 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $3.53 | $3.56 | $3.50 | $3.53 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $3.50 | $3.56 | $3.48 | $3.56 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $3.56 | $3.67 | $3.53 | $3.62 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $3.62 | $3.66 | $3.52 | $3.61 | 0 |
| Apr 30, 2007 – May 4, 2007 | $3.57 | $3.67 | $3.40 | $3.65 | 0 |
| May 7, 2007 – May 11, 2007 | $3.66 | $5.32 | $3.55 | $4.89 | 0 |
| May 14, 2007 – May 18, 2007 | $4.86 | $5.10 | $4.38 | $4.89 | 0 |
| May 21, 2007 – May 25, 2007 | $4.94 | $5.20 | $4.76 | $4.99 | 0 |
| May 28, 2007 – Jun 1, 2007 | $5.00 | $5.12 | $4.91 | $5.11 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $5.09 | $5.12 | $4.49 | $4.62 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $4.26 | $4.91 | $4.24 | $4.68 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $4.72 | $5.07 | $4.41 | $4.55 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $4.55 | $4.79 | $4.39 | $4.60 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $4.60 | $4.93 | $4.54 | $4.74 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $4.68 | $5.70 | $4.55 | $5.59 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $5.66 | $5.75 | $5.10 | $5.44 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $5.45 | $6.13 | $4.07 | $4.63 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $4.45 | $5.03 | $4.27 | $4.28 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $4.22 | $4.43 | $3.29 | $3.48 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $3.60 | $3.76 | $3.26 | $3.57 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $3.65 | $3.86 | $3.46 | $3.86 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $3.90 | $4.08 | $3.83 | $3.94 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $3.98 | $4.08 | $3.89 | $3.91 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $3.93 | $3.98 | $3.79 | $3.89 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $3.92 | $3.92 | $3.80 | $3.87 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $3.84 | $3.97 | $3.80 | $3.91 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $3.99 | $4.21 | $3.85 | $4.09 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $4.10 | $4.21 | $3.91 | $4.07 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $3.90 | $4.26 | $3.84 | $4.01 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $3.93 | $4.05 | $3.76 | $4.05 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $4.10 | $4.27 | $3.86 | $4.14 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $4.18 | $4.22 | $3.87 | $3.87 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $3.93 | $4.22 | $3.76 | $4.10 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $4.13 | $4.13 | $3.89 | $4.05 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $4.09 | $4.09 | $3.82 | $3.84 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $3.93 | $4.08 | $3.85 | $4.08 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $4.06 | $4.33 | $3.93 | $4.25 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $4.21 | $4.49 | $4.13 | $4.25 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $4.21 | $4.29 | $3.89 | $4.11 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $4.12 | $4.37 | $3.93 | $4.29 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $4.33 | $4.33 | $3.94 | $4.00 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $3.97 | $4.20 | $3.94 | $3.98 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $3.94 | $4.20 | $3.90 | $4.00 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $3.94 | $4.14 | $3.89 | $4.00 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $3.96 | $4.23 | $3.95 | $4.00 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $4.02 | $4.24 | $3.99 | $4.00 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $3.96 | $4.21 | $3.96 | $4.02 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $4.08 | $4.16 | $3.94 | $4.04 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $4.00 | $4.23 | $3.89 | $4.03 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $4.00 | $4.17 | $3.95 | $4.00 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $4.05 | $4.05 | $3.91 | $3.98 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $4.02 | $4.04 | $3.84 | $4.02 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $3.98 | $4.15 | $3.97 | $3.97 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $4.03 | $4.23 | $3.98 | $3.98 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $4.00 | $4.80 | $4.00 | $4.63 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $4.67 | $4.79 | $4.57 | $4.57 | 0 |
| Apr 28, 2008 – May 2, 2008 | $4.55 | $4.55 | $4.27 | $4.39 | 0 |
| May 5, 2008 – May 9, 2008 | $4.37 | $4.86 | $4.37 | $4.77 | 0 |
| May 12, 2008 – May 16, 2008 | $4.73 | $4.94 | $4.35 | $4.47 | 0 |
| May 19, 2008 – May 23, 2008 | $4.59 | $4.77 | $4.36 | $4.64 | 0 |
| May 26, 2008 – May 30, 2008 | $4.65 | $5.16 | $4.43 | $4.55 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $4.60 | $4.62 | $4.30 | $4.39 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $4.39 | $4.61 | $4.16 | $4.51 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $4.50 | $4.89 | $4.43 | $4.55 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $4.52 | $4.87 | $4.37 | $4.75 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $4.73 | $4.89 | $4.61 | $4.89 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $4.90 | $4.91 | $4.33 | $4.69 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $4.63 | $4.93 | $4.55 | $4.71 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $4.86 | $4.86 | $3.94 | $4.35 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $4.39 | $4.53 | $4.01 | $4.23 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $4.23 | $4.82 | $4.18 | $4.43 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $4.42 | $4.63 | $4.03 | $4.40 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $4.27 | $4.58 | $4.03 | $4.05 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $3.93 | $4.29 | $3.93 | $4.19 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $4.19 | $4.29 | $4.17 | $4.24 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $4.15 | $4.56 | $4.15 | $4.49 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $4.35 | $4.63 | $4.07 | $4.15 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $4.07 | $4.44 | $4.07 | $4.13 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $4.13 | $4.37 | $4.07 | $4.08 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $4.08 | $4.12 | $3.12 | $3.64 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $3.70 | $4.01 | $3.36 | $3.72 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $3.72 | $3.78 | $3.41 | $3.41 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $3.42 | $3.65 | $3.42 | $3.63 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $3.57 | $3.72 | $3.45 | $3.62 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $3.68 | $3.69 | $3.26 | $3.46 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $3.46 | $3.71 | $2.90 | $3.58 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $3.46 | $3.52 | $3.27 | $3.27 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $3.32 | $3.65 | $3.32 | $3.56 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $3.58 | $3.72 | $3.46 | $3.61 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $3.55 | $3.75 | $3.46 | $3.66 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $3.75 | $3.77 | $3.63 | $3.77 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $3.79 | $4.26 | $3.67 | $3.76 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $3.82 | $3.95 | $3.55 | $3.93 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $3.95 | $4.48 | $3.94 | $4.48 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $4.58 | $4.58 | $4.11 | $4.18 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $4.18 | $4.18 | $3.93 | $3.93 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $3.90 | $4.01 | $3.79 | $3.88 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $3.91 | $4.06 | $3.57 | $3.66 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $3.66 | $3.74 | $3.17 | $3.42 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $3.42 | $3.46 | $3.19 | $3.45 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $3.46 | $3.46 | $2.25 | $2.44 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $2.58 | $2.96 | $2.34 | $2.59 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $2.68 | $3.25 | $2.41 | $3.12 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $3.24 | $3.74 | $2.50 | $3.02 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $2.88 | $3.38 | $2.81 | $3.30 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $2.91 | $3.33 | $2.83 | $3.26 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $3.00 | $3.33 | $2.77 | $2.85 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $2.86 | $3.15 | $2.86 | $3.08 | 0 |
| Apr 27, 2009 – May 1, 2009 | $3.14 | $3.23 | $2.82 | $2.91 | 0 |
| May 4, 2009 – May 8, 2009 | $3.04 | $3.04 | $2.88 | $3.01 | 0 |
| May 11, 2009 – May 15, 2009 | $3.06 | $3.64 | $3.02 | $3.54 | 0 |
| May 18, 2009 – May 22, 2009 | $3.62 | $3.64 | $3.52 | $3.54 | 0 |
| May 25, 2009 – May 29, 2009 | $3.62 | $4.07 | $3.62 | $3.90 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $4.06 | $4.07 | $3.66 | $3.84 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $3.93 | $4.19 | $3.65 | $3.92 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $4.12 | $4.19 | $3.88 | $3.88 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $3.93 | $4.19 | $3.73 | $4.19 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $3.91 | $4.03 | $3.91 | $4.02 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $3.99 | $4.16 | $3.67 | $4.16 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $4.17 | $4.17 | $3.71 | $4.11 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $4.14 | $4.29 | $3.86 | $4.07 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $3.97 | $4.18 | $3.82 | $4.11 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $3.90 | $4.05 | $3.78 | $3.95 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $4.03 | $4.16 | $3.77 | $3.98 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $3.98 | $4.11 | $3.86 | $3.89 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $3.97 | $4.16 | $3.86 | $3.99 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $3.99 | $4.04 | $3.88 | $4.04 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $4.03 | $4.13 | $3.90 | $3.90 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $4.01 | $4.11 | $3.90 | $4.11 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $4.09 | $4.10 | $3.97 | $4.03 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $4.04 | $4.12 | $4.03 | $4.03 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $4.07 | $4.24 | $4.03 | $4.14 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $4.09 | $4.36 | $4.09 | $4.29 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $4.27 | $4.40 | $4.19 | $4.40 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $4.29 | $4.29 | $4.17 | $4.25 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $4.25 | $4.29 | $3.98 | $4.27 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $4.28 | $4.44 | $4.16 | $4.44 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $4.49 | $4.75 | $4.49 | $4.68 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $4.61 | $4.65 | $4.40 | $4.51 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $4.53 | $4.75 | $4.30 | $4.72 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $4.75 | $5.36 | $4.72 | $5.19 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $5.19 | $5.25 | $4.85 | $4.85 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $4.85 | $5.07 | $4.69 | $4.69 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $5.20 | $5.20 | $4.71 | $5.06 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $5.07 | $5.20 | $5.04 | $5.04 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $5.05 | $5.12 | $4.97 | $5.03 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $5.15 | $5.16 | $4.98 | $5.11 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $5.11 | $5.12 | $5.00 | $5.01 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $5.02 | $5.07 | $5.01 | $5.01 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $4.97 | $5.05 | $4.96 | $5.04 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $4.99 | $5.06 | $4.97 | $4.97 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $4.98 | $5.08 | $4.97 | $4.98 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $5.07 | $5.25 | $5.04 | $5.18 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $5.18 | $5.40 | $5.18 | $5.40 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $5.37 | $5.40 | $5.16 | $5.33 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $5.33 | $6.18 | $5.32 | $5.73 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $5.69 | $5.72 | $5.49 | $5.53 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $6.58 | $6.58 | $5.59 | $5.64 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $5.66 | $6.03 | $5.17 | $5.24 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $5.31 | $5.31 | $5.24 | $5.29 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $5.25 | $5.59 | $5.25 | $5.50 | 0 |
| May 3, 2010 – May 7, 2010 | $5.50 | $5.61 | $5.32 | $5.33 | 0 |
| May 10, 2010 – May 14, 2010 | $5.51 | $5.88 | $5.33 | $5.40 | 0 |
| May 17, 2010 – May 21, 2010 | $5.56 | $5.64 | $5.25 | $5.25 | 0 |
| May 24, 2010 – May 28, 2010 | $5.31 | $5.64 | $5.25 | $5.40 | 0 |
| May 31, 2010 – Jun 4, 2010 | $5.41 | $5.51 | $5.30 | $5.35 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $5.33 | $5.80 | $5.31 | $5.36 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $5.38 | $5.74 | $5.33 | $5.46 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $5.40 | $5.63 | $5.32 | $5.40 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $5.39 | $5.41 | $5.31 | $5.31 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $5.30 | $5.30 | $5.02 | $5.20 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $5.19 | $5.37 | $5.00 | $5.07 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $4.97 | $5.15 | $4.97 | $5.15 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $5.19 | $5.25 | $4.97 | $5.10 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $5.10 | $5.32 | $5.03 | $5.21 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $5.25 | $5.84 | $5.19 | $5.72 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $5.65 | $5.80 | $5.27 | $5.49 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $5.76 | $5.76 | $5.43 | $5.64 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $5.76 | $5.88 | $5.44 | $5.49 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $5.62 | $5.81 | $5.47 | $5.73 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $5.49 | $6.55 | $5.49 | $6.37 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $6.44 | $6.50 | $6.11 | $6.21 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $6.21 | $6.47 | $6.21 | $6.33 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $6.47 | $6.49 | $6.01 | $6.06 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $6.11 | $6.33 | $6.01 | $6.26 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $6.41 | $6.41 | $6.01 | $6.11 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $6.19 | $6.19 | $5.87 | $5.92 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $5.92 | $6.01 | $5.88 | $5.94 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $6.01 | $6.39 | $5.88 | $6.17 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $6.28 | $6.53 | $6.28 | $6.44 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $6.37 | $6.52 | $6.06 | $6.31 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $6.26 | $6.50 | $5.98 | $6.31 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $6.49 | $6.97 | $6.26 | $6.44 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $6.51 | $6.64 | $5.99 | $6.21 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $6.31 | $6.65 | $6.08 | $6.50 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $6.52 | $6.53 | $6.43 | $6.48 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $6.47 | $6.65 | $6.47 | $6.52 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $6.49 | $6.74 | $6.49 | $6.69 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $6.69 | $6.69 | $6.51 | $6.55 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $6.51 | $6.67 | $6.50 | $6.53 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $6.55 | $6.76 | $6.48 | $6.64 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $6.75 | $7.10 | $6.57 | $6.91 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $7.03 | $7.03 | $6.76 | $6.92 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $6.97 | $7.03 | $6.85 | $6.90 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $6.96 | $7.08 | $6.94 | $6.99 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $7.04 | $7.04 | $6.71 | $6.83 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $6.71 | $7.06 | $6.52 | $6.68 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $6.82 | $7.01 | $6.54 | $6.68 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $6.69 | $6.98 | $6.69 | $6.88 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $6.86 | $7.01 | $6.83 | $6.83 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $6.74 | $6.83 | $6.67 | $6.73 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $6.58 | $6.97 | $6.58 | $6.72 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $6.71 | $6.77 | $6.49 | $6.59 | 0 |
| May 2, 2011 – May 6, 2011 | $6.59 | $6.66 | $6.47 | $6.60 | 0 |
| May 9, 2011 – May 13, 2011 | $6.66 | $6.99 | $6.50 | $6.95 | 0 |
| May 16, 2011 – May 20, 2011 | $7.07 | $7.17 | $7.03 | $7.17 | 0 |
| May 23, 2011 – May 27, 2011 | $7.03 | $7.25 | $6.85 | $7.15 | 0 |
| May 30, 2011 – Jun 3, 2011 | $7.15 | $7.28 | $7.10 | $7.17 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $7.10 | $7.17 | $6.97 | $7.05 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $7.05 | $7.21 | $6.94 | $6.94 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $6.78 | $7.06 | $6.73 | $7.03 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $7.03 | $7.03 | $6.75 | $6.85 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $6.75 | $6.96 | $6.75 | $6.87 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $6.99 | $7.10 | $6.84 | $6.99 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $6.98 | $7.10 | $6.88 | $6.96 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $6.89 | $7.01 | $6.80 | $6.94 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $6.81 | $6.98 | $6.63 | $6.88 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $6.82 | $6.82 | $5.92 | $6.55 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $6.62 | $6.64 | $5.92 | $6.56 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $6.72 | $6.99 | $6.51 | $6.73 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $6.77 | $7.10 | $6.74 | $6.98 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $6.92 | $7.08 | $6.92 | $7.05 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $7.00 | $7.08 | $6.87 | $6.90 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $6.93 | $7.00 | $6.72 | $6.82 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $6.76 | $7.08 | $6.70 | $7.07 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $7.08 | $7.08 | $6.87 | $6.87 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $6.96 | $6.96 | $6.87 | $6.89 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $6.89 | $7.03 | $6.87 | $7.03 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $6.99 | $7.11 | $6.89 | $6.99 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $6.94 | $7.23 | $6.76 | $7.18 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $7.18 | $7.22 | $7.04 | $7.13 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $7.18 | $7.18 | $7.07 | $7.07 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $7.02 | $7.15 | $6.99 | $7.10 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $7.10 | $7.17 | $6.99 | $6.99 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $7.08 | $7.22 | $6.94 | $7.19 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $7.12 | $7.44 | $7.12 | $7.27 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $7.44 | $7.44 | $7.22 | $7.37 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $7.34 | $7.44 | $7.26 | $7.44 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $7.43 | $7.88 | $7.32 | $7.78 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $7.57 | $7.86 | $7.28 | $7.33 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $7.44 | $7.85 | $7.44 | $7.82 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $7.83 | $7.83 | $7.61 | $7.75 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $7.75 | $7.88 | $7.66 | $7.87 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $7.83 | $7.88 | $7.66 | $7.81 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $7.75 | $7.87 | $7.64 | $7.74 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $7.75 | $7.80 | $7.64 | $7.75 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $7.79 | $8.25 | $7.79 | $8.12 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $8.21 | $8.29 | $7.69 | $8.09 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $8.16 | $8.43 | $8.10 | $8.22 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $8.25 | $8.69 | $8.12 | $8.42 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $8.39 | $9.04 | $8.20 | $8.95 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $9.07 | $9.69 | $8.69 | $9.00 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $8.97 | $8.98 | $8.78 | $8.96 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $8.97 | $9.03 | $8.71 | $8.81 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $8.88 | $9.22 | $8.88 | $9.06 | 0 |
| Apr 30, 2012 – May 4, 2012 | $9.23 | $9.61 | $9.23 | $9.61 | 0 |
| May 7, 2012 – May 11, 2012 | $9.61 | $9.61 | $8.81 | $8.81 | 0 |
| May 14, 2012 – May 18, 2012 | $9.08 | $11.01 | $9.04 | $10.03 | 0 |
| May 21, 2012 – May 25, 2012 | $10.03 | $10.82 | $10.03 | $10.35 | 0 |
| May 28, 2012 – Jun 1, 2012 | $10.16 | $11.06 | $10.12 | $11.04 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $10.89 | $11.89 | $9.71 | $10.37 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $10.31 | $10.31 | $9.71 | $10.05 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $9.83 | $10.62 | $9.71 | $10.60 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $10.55 | $10.55 | $8.86 | $9.21 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $9.27 | $9.45 | $8.84 | $9.13 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $9.00 | $9.43 | $8.87 | $8.87 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $8.71 | $9.05 | $8.71 | $8.74 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $8.71 | $9.10 | $8.71 | $8.80 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $8.76 | $9.07 | $8.33 | $8.46 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $8.46 | $9.44 | $8.40 | $9.44 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $8.94 | $9.67 | $8.94 | $8.98 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $9.10 | $9.68 | $9.10 | $9.56 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $9.57 | $9.95 | $9.34 | $9.95 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $9.95 | $9.95 | $9.33 | $9.69 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $9.56 | $9.94 | $9.21 | $9.33 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $9.32 | $9.49 | $9.01 | $9.18 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $9.18 | $9.63 | $9.13 | $9.40 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $9.26 | $9.65 | $9.26 | $9.55 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $9.45 | $9.64 | $8.88 | $8.88 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $8.96 | $9.18 | $8.88 | $9.18 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $8.96 | $9.25 | $8.46 | $8.57 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $8.61 | $9.07 | $8.61 | $9.07 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $9.29 | $9.29 | $8.73 | $8.83 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $8.85 | $8.85 | $8.36 | $8.65 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $8.60 | $8.91 | $8.56 | $8.86 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $8.75 | $9.06 | $8.58 | $9.06 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $9.06 | $9.57 | $8.86 | $9.31 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $9.33 | $10.43 | $9.33 | $9.90 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $9.69 | $10.40 | $9.68 | $9.80 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $10.24 | $10.41 | $9.86 | $9.98 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $9.99 | $10.69 | $9.90 | $10.69 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $10.74 | $11.12 | $10.72 | $10.78 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $10.99 | $10.99 | $10.22 | $10.55 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $10.69 | $10.99 | $10.38 | $10.52 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $10.71 | $11.90 | $10.52 | $11.48 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $11.41 | $11.91 | $11.41 | $11.86 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $11.79 | $11.79 | $10.59 | $10.65 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $10.73 | $11.40 | $10.62 | $10.76 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $10.78 | $11.10 | $10.01 | $11.10 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $11.03 | $11.78 | $10.30 | $10.76 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $10.79 | $11.03 | $9.94 | $10.12 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $10.20 | $10.88 | $9.68 | $10.05 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $10.08 | $10.21 | $9.94 | $10.15 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $10.26 | $11.30 | $10.26 | $11.06 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $11.32 | $11.77 | $10.99 | $11.72 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $11.72 | $11.91 | $11.17 | $11.34 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $11.34 | $11.88 | $11.25 | $11.51 | 0 |
| Apr 29, 2013 – May 3, 2013 | $11.71 | $11.91 | $11.41 | $11.80 | 0 |
| May 6, 2013 – May 10, 2013 | $11.81 | $12.79 | $11.54 | $12.56 | 0 |
| May 13, 2013 – May 17, 2013 | $12.56 | $13.58 | $12.27 | $13.49 | 0 |
| May 20, 2013 – May 24, 2013 | $13.58 | $14.96 | $13.24 | $13.87 | 0 |
| May 27, 2013 – May 31, 2013 | $14.03 | $14.38 | $13.42 | $13.74 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $13.70 | $13.91 | $13.32 | $13.32 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $13.51 | $13.85 | $13.32 | $13.59 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $13.75 | $13.81 | $12.78 | $13.42 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $13.09 | $13.58 | $12.50 | $13.00 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $13.00 | $13.32 | $12.84 | $12.89 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $12.82 | $13.46 | $12.68 | $13.43 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $13.27 | $14.32 | $13.27 | $13.87 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $13.36 | $14.59 | $13.36 | $14.59 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $14.58 | $14.94 | $14.52 | $14.78 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $14.80 | $14.91 | $14.52 | $14.57 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $14.76 | $15.15 | $14.65 | $14.82 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $14.95 | $14.95 | $14.52 | $14.76 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $14.76 | $14.81 | $14.01 | $14.50 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $14.49 | $14.49 | $13.33 | $13.65 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $13.61 | $13.95 | $13.45 | $13.56 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $13.68 | $14.12 | $13.32 | $13.60 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $13.54 | $13.67 | $13.23 | $13.55 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $13.46 | $13.55 | $13.26 | $13.26 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $13.25 | $13.33 | $13.05 | $13.11 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $13.12 | $13.49 | $13.12 | $13.49 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $13.45 | $13.47 | $13.28 | $13.32 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $13.32 | $13.45 | $13.26 | $13.45 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $13.19 | $13.38 | $12.91 | $13.05 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $12.96 | $13.38 | $12.94 | $12.99 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $13.00 | $13.38 | $13.00 | $13.37 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $13.34 | $13.82 | $13.32 | $13.82 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $13.85 | $15.74 | $13.58 | $15.63 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $15.66 | $16.28 | $13.85 | $14.66 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $14.80 | $15.81 | $13.91 | $14.68 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $15.08 | $15.63 | $14.91 | $15.20 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $15.22 | $15.57 | $14.44 | $15.08 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $15.34 | $15.54 | $14.66 | $14.75 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $14.84 | $15.56 | $14.52 | $15.15 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $15.15 | $15.53 | $15.11 | $15.20 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $15.25 | $15.60 | $15.25 | $15.55 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $15.58 | $15.58 | $14.95 | $15.04 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $15.16 | $15.38 | $14.93 | $15.30 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $15.12 | $15.40 | $14.94 | $15.36 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $15.39 | $15.40 | $15.09 | $15.12 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $15.47 | $15.47 | $15.20 | $15.38 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $15.46 | $15.46 | $15.20 | $15.36 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $15.46 | $15.64 | $15.20 | $15.61 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $15.63 | $15.65 | $15.20 | $15.39 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $15.61 | $16.06 | $15.33 | $15.85 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $15.85 | $16.02 | $15.63 | $15.68 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $15.74 | $16.28 | $15.60 | $16.06 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $16.02 | $16.29 | $15.73 | $16.01 | 0 |
| Apr 28, 2014 – May 2, 2014 | $16.03 | $18.49 | $15.89 | $17.91 | 0 |
| May 5, 2014 – May 9, 2014 | $18.02 | $19.14 | $17.53 | $18.67 | 0 |
| May 12, 2014 – May 16, 2014 | $18.53 | $18.67 | $16.89 | $17.46 | 0 |
| May 19, 2014 – May 23, 2014 | $17.36 | $18.62 | $17.18 | $18.60 | 0 |
| May 26, 2014 – May 30, 2014 | $18.35 | $18.62 | $16.98 | $17.63 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $17.54 | $18.20 | $17.37 | $17.47 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $17.36 | $17.41 | $15.73 | $15.83 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $16.99 | $16.99 | $14.69 | $14.69 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $14.81 | $15.55 | $14.76 | $15.55 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $15.58 | $16.86 | $15.35 | $16.81 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $16.56 | $17.03 | $14.90 | $15.77 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $16.23 | $16.23 | $14.63 | $15.02 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $14.97 | $15.02 | $14.69 | $14.78 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $14.87 | $14.95 | $13.84 | $13.96 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $13.79 | $14.15 | $12.60 | $12.73 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $12.86 | $13.20 | $11.02 | $12.00 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $11.96 | $14.10 | $11.96 | $13.95 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $13.91 | $14.19 | $13.70 | $13.78 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $13.83 | $14.27 | $13.14 | $13.14 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $13.26 | $13.93 | $12.95 | $13.53 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $13.25 | $14.10 | $11.96 | $12.29 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $12.18 | $12.70 | $11.60 | $11.82 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $12.01 | $12.32 | $11.73 | $12.32 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $12.03 | $12.17 | $11.72 | $12.01 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $11.76 | $12.67 | $11.63 | $11.98 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $11.98 | $11.99 | $11.45 | $11.60 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $11.54 | $11.69 | $11.12 | $11.50 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $11.57 | $11.71 | $11.03 | $11.07 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $11.02 | $11.52 | $10.47 | $11.52 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $10.72 | $11.57 | $10.72 | $11.03 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $11.41 | $11.54 | $11.03 | $11.32 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $11.19 | $11.40 | $10.88 | $11.39 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $11.23 | $11.38 | $10.53 | $10.74 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $10.50 | $11.25 | $10.50 | $11.25 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $11.25 | $11.25 | $10.68 | $10.95 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $10.97 | $11.11 | $10.68 | $10.90 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $10.67 | $10.87 | $10.47 | $10.55 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $10.47 | $10.68 | $10.46 | $10.66 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $10.56 | $11.71 | $10.56 | $11.21 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $11.46 | $12.45 | $11.31 | $11.97 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $11.97 | $12.03 | $11.46 | $11.75 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $11.79 | $12.62 | $11.30 | $11.98 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $11.39 | $11.83 | $11.34 | $11.48 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $11.37 | $11.37 | $10.46 | $10.59 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $10.60 | $11.42 | $10.36 | $10.36 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $10.32 | $10.78 | $9.83 | $10.19 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $10.10 | $11.62 | $10.05 | $10.22 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $10.22 | $10.82 | $10.22 | $10.64 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $10.57 | $10.65 | $10.36 | $10.49 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $10.51 | $10.57 | $10.35 | $10.41 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $10.42 | $10.57 | $10.00 | $10.21 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $10.19 | $10.76 | $10.08 | $10.76 | 0 |
| Apr 27, 2015 – May 1, 2015 | $10.77 | $10.77 | $10.24 | $10.57 | 0 |
| May 4, 2015 – May 8, 2015 | $10.64 | $10.77 | $10.15 | $10.76 | 0 |
| May 11, 2015 – May 15, 2015 | $10.77 | $10.78 | $10.12 | $10.77 | 0 |
| May 18, 2015 – May 22, 2015 | $10.77 | $12.65 | $10.56 | $12.65 | 0 |
| May 25, 2015 – May 29, 2015 | $12.43 | $13.00 | $12.32 | $12.70 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $12.59 | $13.15 | $12.37 | $12.94 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $13.10 | $13.10 | $12.14 | $12.14 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $12.16 | $12.59 | $10.88 | $10.91 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $11.09 | $11.54 | $11.05 | $11.54 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $11.13 | $11.19 | $10.65 | $11.14 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $10.79 | $10.89 | $10.54 | $10.54 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $10.93 | $10.94 | $10.59 | $10.63 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $11.17 | $11.45 | $10.74 | $10.97 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $10.99 | $11.27 | $10.88 | $11.11 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $10.98 | $12.02 | $10.82 | $10.89 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $11.07 | $11.35 | $10.76 | $10.88 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $10.95 | $11.27 | $10.94 | $11.19 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $11.06 | $11.06 | $10.25 | $10.65 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $10.65 | $10.99 | $10.34 | $10.98 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $10.99 | $10.99 | $10.59 | $10.59 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $10.67 | $10.97 | $10.55 | $10.66 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $10.57 | $10.68 | $10.31 | $10.40 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $10.33 | $10.95 | $10.28 | $10.38 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $10.31 | $10.81 | $10.31 | $10.48 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $10.93 | $10.99 | $10.43 | $10.69 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $10.99 | $10.99 | $10.46 | $10.88 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $10.78 | $10.97 | $10.53 | $10.97 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $10.93 | $11.98 | $10.80 | $11.74 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $11.34 | $11.45 | $10.38 | $10.48 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $11.00 | $11.00 | $10.48 | $10.62 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $10.63 | $11.17 | $10.63 | $10.88 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $10.84 | $11.02 | $10.62 | $10.93 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $10.93 | $11.18 | $10.83 | $11.01 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $10.88 | $11.23 | $10.88 | $11.15 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $11.24 | $11.30 | $11.03 | $11.21 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $11.21 | $11.33 | $11.09 | $11.27 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $11.32 | $12.52 | $10.93 | $11.58 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $12.30 | $13.82 | $12.12 | $12.38 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $12.77 | $13.24 | $10.83 | $11.74 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $11.72 | $12.27 | $10.92 | $11.75 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $11.83 | $12.29 | $11.59 | $12.17 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $12.19 | $12.94 | $11.94 | $12.84 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $12.99 | $13.13 | $12.09 | $12.27 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $12.27 | $13.53 | $12.26 | $13.15 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $13.31 | $13.50 | $12.47 | $13.09 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $13.28 | $13.53 | $12.82 | $12.94 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $13.06 | $13.53 | $12.79 | $12.94 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $13.06 | $13.51 | $12.89 | $13.02 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $12.94 | $12.94 | $12.14 | $12.14 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $12.10 | $12.69 | $11.58 | $11.81 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $11.89 | $12.40 | $11.63 | $11.74 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $11.84 | $12.11 | $10.68 | $10.68 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $10.62 | $11.03 | $9.44 | $10.48 | 0 |
| May 2, 2016 – May 6, 2016 | $11.20 | $11.20 | $9.99 | $10.09 | 0 |
| May 9, 2016 – May 13, 2016 | $10.07 | $10.48 | $9.72 | $9.82 | 0 |
| May 16, 2016 – May 20, 2016 | $9.86 | $10.35 | $9.56 | $10.02 | 0 |
| May 23, 2016 – May 27, 2016 | $10.30 | $10.43 | $10.00 | $10.29 | 0 |
| May 30, 2016 – Jun 3, 2016 | $10.37 | $10.45 | $10.02 | $10.02 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $10.08 | $10.21 | $9.65 | $10.07 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $10.06 | $10.35 | $9.77 | $10.01 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $10.05 | $10.25 | $9.41 | $10.00 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $9.83 | $10.17 | $9.56 | $9.91 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $10.09 | $10.19 | $9.64 | $9.66 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $9.65 | $9.65 | $9.47 | $9.49 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $9.47 | $9.47 | $8.12 | $8.65 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $8.73 | $9.17 | $8.15 | $8.52 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $8.54 | $8.65 | $8.12 | $8.65 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $8.74 | $9.07 | $8.65 | $8.96 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $9.00 | $9.00 | $8.47 | $8.49 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $8.68 | $8.79 | $8.48 | $8.72 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $8.72 | $9.20 | $8.71 | $9.01 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $9.01 | $9.69 | $9.01 | $9.58 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $9.63 | $10.06 | $9.31 | $9.49 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $9.49 | $9.98 | $8.52 | $9.06 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $9.10 | $9.66 | $8.51 | $8.81 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $8.76 | $9.05 | $8.48 | $8.82 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $8.78 | $9.15 | $8.65 | $9.15 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $8.89 | $9.13 | $8.62 | $9.13 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $8.98 | $9.23 | $8.98 | $9.22 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $9.23 | $9.40 | $9.01 | $9.16 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $9.24 | $9.73 | $9.10 | $9.64 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $9.60 | $9.80 | $9.13 | $9.58 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $9.61 | $9.85 | $9.13 | $9.37 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $9.31 | $9.94 | $9.13 | $9.85 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $9.97 | $10.37 | $9.49 | $9.84 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $9.93 | $9.96 | $9.47 | $9.69 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $9.66 | $9.85 | $9.36 | $9.57 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $9.51 | $9.69 | $9.38 | $9.54 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $9.47 | $9.78 | $9.47 | $9.69 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $9.63 | $9.66 | $9.45 | $9.57 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $9.57 | $9.83 | $9.48 | $9.75 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $9.75 | $9.75 | $9.29 | $9.41 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $9.41 | $10.00 | $9.32 | $9.60 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $9.76 | $9.76 | $9.24 | $9.33 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $9.38 | $9.44 | $9.11 | $9.23 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $9.23 | $9.23 | $8.98 | $9.14 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $9.16 | $9.47 | $9.11 | $9.23 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $9.26 | $9.70 | $9.10 | $9.23 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $9.35 | $9.66 | $9.07 | $9.07 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $9.08 | $9.56 | $9.03 | $9.11 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $9.17 | $9.23 | $9.04 | $9.14 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $9.04 | $9.23 | $8.89 | $8.92 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $8.92 | $9.07 | $8.61 | $9.01 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $8.84 | $9.08 | $8.54 | $8.61 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $8.77 | $8.77 | $8.49 | $8.67 | 0 |
| May 1, 2017 – May 5, 2017 | $8.67 | $8.75 | $8.55 | $8.75 | 0 |
| May 8, 2017 – May 12, 2017 | $8.68 | $8.89 | $8.46 | $8.67 | 0 |
| May 15, 2017 – May 19, 2017 | $8.71 | $9.32 | $8.71 | $9.21 | 0 |
| May 22, 2017 – May 26, 2017 | $9.32 | $11.24 | $9.30 | $10.17 | 0 |
| May 29, 2017 – Jun 2, 2017 | $10.42 | $10.59 | $8.92 | $9.64 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $9.83 | $9.83 | $8.98 | $9.58 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $9.71 | $10.15 | $9.32 | $9.65 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $9.64 | $9.83 | $9.45 | $9.45 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $9.55 | $9.77 | $9.48 | $9.73 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $9.51 | $10.06 | $9.51 | $9.70 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $9.70 | $9.99 | $9.66 | $9.78 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $9.80 | $9.91 | $9.45 | $9.86 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $9.86 | $10.05 | $9.51 | $9.73 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $9.86 | $10.43 | $9.45 | $9.95 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $10.00 | $10.55 | $9.77 | $10.52 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $10.61 | $11.18 | $10.39 | $10.65 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $10.68 | $10.93 | $10.27 | $10.90 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $10.74 | $10.93 | $10.55 | $10.71 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $10.77 | $10.84 | $10.17 | $10.84 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $10.84 | $11.19 | $10.62 | $10.65 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $10.67 | $10.90 | $10.52 | $10.84 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $10.90 | $12.92 | $10.84 | $12.29 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $11.90 | $13.39 | $11.67 | $12.51 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $12.75 | $12.82 | $11.97 | $12.10 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $12.29 | $12.54 | $11.37 | $11.97 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $12.01 | $12.32 | $11.51 | $11.97 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $12.03 | $12.06 | $11.49 | $11.69 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $11.69 | $11.91 | $10.11 | $10.71 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $10.71 | $10.71 | $9.45 | $10.14 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $10.62 | $10.68 | $9.52 | $10.21 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $9.61 | $11.40 | $9.61 | $11.40 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $11.59 | $13.44 | $11.59 | $12.56 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $12.59 | $13.17 | $11.68 | $12.11 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $12.33 | $12.46 | $11.62 | $11.85 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $11.75 | $12.33 | $11.36 | $11.94 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $12.21 | $12.72 | $11.69 | $12.05 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $12.29 | $12.52 | $12.26 | $12.33 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $12.43 | $12.43 | $11.98 | $11.98 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $12.07 | $12.40 | $11.75 | $12.40 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $12.20 | $12.27 | $11.65 | $11.99 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $12.03 | $12.05 | $10.78 | $11.69 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $11.34 | $11.75 | $10.40 | $11.65 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $11.79 | $11.85 | $11.34 | $11.74 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $11.94 | $12.39 | $11.57 | $11.61 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $11.62 | $12.10 | $11.30 | $11.38 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $11.56 | $11.88 | $11.30 | $11.62 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $11.62 | $12.23 | $11.29 | $11.62 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $11.49 | $11.94 | $11.30 | $11.48 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $11.37 | $11.62 | $11.10 | $11.15 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $11.13 | $12.20 | $11.13 | $11.75 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $11.75 | $11.94 | $11.15 | $11.40 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $11.46 | $11.83 | $11.30 | $11.33 | 0 |
| Apr 30, 2018 – May 4, 2018 | $11.31 | $11.57 | $11.14 | $11.30 | 0 |
| May 7, 2018 – May 11, 2018 | $11.50 | $12.27 | $11.17 | $11.89 | 0 |
| May 14, 2018 – May 18, 2018 | $11.97 | $12.75 | $11.81 | $12.62 | 0 |
| May 21, 2018 – May 25, 2018 | $12.88 | $13.13 | $12.49 | $12.88 | 0 |
| May 28, 2018 – Jun 1, 2018 | $13.24 | $13.24 | $11.63 | $11.89 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $11.89 | $12.42 | $11.59 | $12.29 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $12.38 | $13.15 | $12.28 | $12.58 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $12.65 | $13.04 | $11.99 | $12.25 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $12.19 | $12.85 | $11.99 | $12.68 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $12.65 | $13.08 | $12.62 | $13.08 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $13.05 | $13.11 | $12.72 | $12.91 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $12.91 | $12.98 | $12.41 | $12.58 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $12.65 | $12.65 | $11.93 | $12.25 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $12.26 | $12.68 | $11.95 | $12.47 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $12.55 | $12.72 | $12.38 | $12.42 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $12.42 | $12.49 | $12.19 | $12.35 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $12.32 | $12.46 | $12.19 | $12.38 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $12.39 | $12.39 | $11.99 | $12.25 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $12.09 | $12.26 | $11.76 | $11.76 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $11.76 | $11.92 | $11.33 | $11.36 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $11.33 | $11.49 | $10.76 | $10.89 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $10.89 | $10.93 | $10.63 | $10.70 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $10.82 | $10.89 | $10.33 | $10.60 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $10.70 | $10.87 | $10.28 | $10.85 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $10.85 | $11.62 | $10.73 | $11.55 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $11.61 | $11.61 | $11.18 | $11.41 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $11.50 | $11.50 | $11.26 | $11.36 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $11.44 | $11.60 | $11.33 | $11.60 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $11.49 | $11.60 | $11.43 | $11.60 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $11.44 | $11.59 | $11.35 | $11.56 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $11.52 | $11.85 | $11.33 | $11.62 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $11.98 | $12.24 | $11.42 | $11.75 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $11.64 | $12.14 | $11.51 | $11.82 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $11.79 | $12.58 | $11.30 | $12.36 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $12.38 | $12.68 | $11.96 | $12.68 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $12.49 | $13.50 | $12.22 | $13.16 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $13.16 | $14.18 | $13.06 | $13.98 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $13.90 | $14.15 | $13.00 | $13.40 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $13.18 | $13.46 | $12.36 | $12.72 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $12.71 | $13.67 | $12.65 | $12.89 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $13.02 | $14.17 | $13.02 | $13.63 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $13.67 | $13.84 | $13.12 | $13.49 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $13.80 | $13.80 | $13.04 | $13.66 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $13.40 | $13.75 | $13.30 | $13.54 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $13.67 | $13.67 | $13.03 | $13.43 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $13.17 | $13.43 | $13.00 | $13.25 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $13.34 | $13.34 | $12.51 | $12.89 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $12.79 | $13.40 | $12.78 | $13.09 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $13.09 | $13.26 | $13.07 | $13.19 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $12.54 | $13.30 | $12.54 | $13.30 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $13.26 | $13.32 | $12.77 | $13.03 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $12.97 | $13.31 | $12.93 | $12.93 | 0 |
| Apr 29, 2019 – May 3, 2019 | $12.87 | $13.09 | $12.87 | $13.06 | 0 |
| May 6, 2019 – May 10, 2019 | $12.99 | $13.03 | $12.85 | $12.91 | 0 |
| May 13, 2019 – May 17, 2019 | $12.92 | $14.01 | $12.85 | $14.01 | 0 |
| May 20, 2019 – May 24, 2019 | $13.98 | $14.06 | $13.57 | $13.60 | 0 |
| May 27, 2019 – May 31, 2019 | $13.74 | $14.63 | $13.37 | $13.82 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $13.88 | $14.32 | $13.42 | $13.53 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $13.36 | $13.71 | $12.96 | $13.32 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $13.21 | $13.46 | $13.04 | $13.37 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $13.42 | $13.42 | $12.75 | $13.21 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $13.38 | $14.13 | $13.21 | $14.03 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $14.26 | $14.41 | $13.77 | $14.30 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $14.40 | $14.40 | $13.88 | $14.03 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $14.26 | $14.26 | $14.00 | $14.20 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $14.19 | $14.19 | $13.69 | $13.69 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $13.47 | $14.21 | $13.35 | $13.57 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $13.57 | $14.03 | $13.17 | $13.34 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $13.46 | $14.05 | $13.28 | $13.47 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $13.32 | $14.05 | $13.29 | $13.29 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $13.28 | $13.62 | $13.28 | $13.42 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $13.50 | $13.72 | $13.34 | $13.39 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $13.28 | $13.58 | $12.47 | $13.24 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $12.85 | $13.50 | $12.85 | $13.11 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $12.96 | $13.88 | $12.64 | $12.82 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $12.90 | $13.35 | $12.66 | $13.02 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $13.14 | $13.51 | $12.77 | $12.93 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $13.26 | $13.37 | $12.82 | $12.87 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $12.87 | $13.85 | $12.86 | $13.79 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $13.70 | $13.75 | $13.06 | $13.06 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $13.08 | $13.70 | $13.08 | $13.30 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $13.37 | $13.81 | $13.18 | $13.51 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $14.01 | $14.23 | $13.84 | $14.23 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $14.81 | $15.10 | $14.03 | $14.38 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $14.37 | $14.50 | $13.91 | $14.25 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $14.56 | $14.56 | $13.94 | $14.21 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $14.20 | $14.41 | $13.74 | $14.27 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $14.20 | $14.95 | $14.05 | $14.41 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $14.69 | $14.69 | $13.92 | $13.92 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $13.98 | $14.48 | $13.91 | $14.02 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $13.90 | $13.96 | $12.10 | $13.02 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $12.71 | $12.90 | $12.10 | $12.25 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $12.19 | $12.78 | $12.15 | $12.48 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $12.46 | $12.51 | $12.28 | $12.44 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $12.33 | $12.84 | $11.59 | $11.68 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $11.07 | $12.17 | $10.17 | $10.62 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $10.91 | $12.09 | $10.54 | $11.13 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $11.25 | $12.86 | $8.70 | $9.41 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $9.23 | $10.10 | $7.69 | $8.85 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $8.65 | $10.68 | $7.94 | $9.67 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $9.76 | $10.44 | $9.03 | $9.54 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $9.75 | $10.35 | $9.62 | $10.04 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $9.90 | $10.37 | $9.62 | $9.90 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $10.17 | $11.17 | $9.93 | $10.62 | 0 |
| Apr 27, 2020 – May 1, 2020 | $10.91 | $11.86 | $9.97 | $10.12 | 0 |
| May 4, 2020 – May 8, 2020 | $10.17 | $11.34 | $9.63 | $11.14 | 0 |
| May 11, 2020 – May 15, 2020 | $10.84 | $11.20 | $9.64 | $10.62 | 0 |
| May 18, 2020 – May 22, 2020 | $10.58 | $11.42 | $10.30 | $10.87 | 0 |
| May 25, 2020 – May 29, 2020 | $11.04 | $12.10 | $11.00 | $11.39 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $11.88 | $13.22 | $11.62 | $12.24 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $12.27 | $12.31 | $11.16 | $11.75 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $11.16 | $11.83 | $10.99 | $11.21 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $11.71 | $11.72 | $10.83 | $11.11 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $11.37 | $11.69 | $10.82 | $11.48 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $11.43 | $11.68 | $9.75 | $10.65 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $10.98 | $11.08 | $10.41 | $10.75 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $10.63 | $11.06 | $10.22 | $10.46 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $10.86 | $11.01 | $9.98 | $10.66 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $10.85 | $11.74 | $10.59 | $11.18 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $11.65 | $12.57 | $11.36 | $11.65 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $11.75 | $12.10 | $10.90 | $11.10 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $11.33 | $11.51 | $10.62 | $11.22 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $11.33 | $11.34 | $10.54 | $10.95 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $10.65 | $11.47 | $10.65 | $11.15 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $11.09 | $11.64 | $11.09 | $11.22 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $11.22 | $11.22 | $10.80 | $11.05 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $11.06 | $11.30 | $10.77 | $11.17 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $11.32 | $12.18 | $11.14 | $11.88 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $11.83 | $11.90 | $11.09 | $11.17 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $11.38 | $11.58 | $10.89 | $10.98 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $10.98 | $10.98 | $10.04 | $10.50 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $10.71 | $10.73 | $10.13 | $10.35 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $10.69 | $11.42 | $9.92 | $10.65 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $10.67 | $11.01 | $10.37 | $10.54 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $10.71 | $11.46 | $10.65 | $11.35 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $11.28 | $11.37 | $10.61 | $10.72 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $10.80 | $11.13 | $10.62 | $10.98 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $11.09 | $11.10 | $10.68 | $10.71 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $10.68 | $11.09 | $10.60 | $10.92 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $11.22 | $11.29 | $10.64 | $10.89 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $10.93 | $11.14 | $10.71 | $10.94 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $10.90 | $11.17 | $10.64 | $10.73 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $10.90 | $10.91 | $10.43 | $10.78 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $10.79 | $10.99 | $10.37 | $10.58 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $10.68 | $11.08 | $10.54 | $10.94 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $10.87 | $11.59 | $10.77 | $10.83 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $10.94 | $11.12 | $10.46 | $10.60 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $10.68 | $10.89 | $10.43 | $10.60 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $10.41 | $10.85 | $10.41 | $10.49 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $10.51 | $11.21 | $10.50 | $10.69 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $10.87 | $11.82 | $10.73 | $11.82 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $11.59 | $11.81 | $10.69 | $11.04 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $11.08 | $11.93 | $10.86 | $11.22 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $11.48 | $11.68 | $11.03 | $11.28 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $11.11 | $11.76 | $10.69 | $11.60 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $11.51 | $11.97 | $11.18 | $11.40 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $11.31 | $11.54 | $11.07 | $11.07 | 0 |
| May 3, 2021 – May 7, 2021 | $11.22 | $11.50 | $11.10 | $11.21 | 0 |
| May 10, 2021 – May 14, 2021 | $11.21 | $11.96 | $10.91 | $11.69 | 0 |
| May 17, 2021 – May 21, 2021 | $11.57 | $13.84 | $11.33 | $12.91 | 0 |
| May 24, 2021 – May 28, 2021 | $13.28 | $14.39 | $12.62 | $12.98 | 0 |
| May 31, 2021 – Jun 4, 2021 | $12.45 | $13.18 | $12.08 | $12.61 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $12.66 | $12.87 | $12.10 | $12.22 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $12.34 | $12.60 | $11.68 | $11.79 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $11.91 | $11.97 | $11.68 | $11.97 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $12.17 | $12.20 | $11.68 | $11.94 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $11.88 | $12.57 | $11.70 | $12.30 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $12.29 | $12.48 | $11.88 | $11.91 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $11.91 | $12.38 | $11.72 | $12.37 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $12.03 | $12.45 | $11.98 | $12.02 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $12.12 | $12.45 | $11.90 | $11.95 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $11.76 | $12.45 | $11.76 | $11.95 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $12.07 | $12.33 | $11.83 | $12.29 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $12.37 | $12.37 | $11.87 | $12.06 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $12.25 | $12.25 | $11.89 | $12.11 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $11.90 | $12.08 | $11.31 | $11.50 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $11.65 | $11.65 | $10.97 | $10.97 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $10.98 | $11.28 | $10.74 | $11.01 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $10.93 | $11.32 | $10.86 | $11.05 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $10.89 | $11.30 | $10.88 | $11.28 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $11.24 | $11.28 | $10.98 | $11.12 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $11.12 | $11.44 | $10.99 | $11.11 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $11.00 | $11.28 | $10.90 | $10.90 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $10.97 | $11.28 | $10.65 | $10.81 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $10.88 | $11.43 | $10.66 | $11.05 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $10.97 | $13.07 | $10.97 | $12.69 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $13.09 | $13.92 | $12.70 | $12.92 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $13.11 | $13.66 | $11.53 | $12.29 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $12.12 | $12.94 | $11.47 | $12.68 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $12.72 | $13.87 | $12.48 | $13.19 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $13.18 | $13.51 | $12.80 | $13.23 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $13.34 | $13.51 | $13.11 | $13.31 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $13.31 | $13.76 | $12.96 | $13.74 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $13.59 | $13.87 | $13.44 | $13.63 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $13.49 | $13.75 | $13.23 | $13.47 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $13.53 | $14.31 | $12.55 | $14.31 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $14.15 | $16.78 | $14.14 | $15.75 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $15.76 | $16.01 | $14.57 | $15.74 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $15.70 | $15.78 | $14.84 | $15.77 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $15.70 | $17.26 | $15.31 | $16.86 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $16.84 | $17.16 | $15.45 | $15.45 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $15.37 | $15.89 | $14.65 | $15.30 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $15.39 | $16.10 | $14.72 | $15.78 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $15.94 | $16.79 | $14.90 | $15.73 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $15.69 | $19.13 | $15.69 | $18.42 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $18.03 | $20.23 | $17.80 | $20.04 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $19.95 | $21.11 | $19.09 | $19.98 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $19.96 | $20.07 | $18.48 | $19.84 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $20.04 | $20.39 | $17.08 | $17.43 | 0 |
| May 2, 2022 – May 6, 2022 | $17.41 | $17.41 | $13.91 | $15.88 | 0 |
| May 9, 2022 – May 13, 2022 | $15.58 | $16.25 | $13.06 | $13.66 | 0 |
| May 16, 2022 – May 20, 2022 | $13.54 | $15.85 | $13.54 | $13.55 | 0 |
| May 23, 2022 – May 27, 2022 | $13.55 | $17.14 | $13.55 | $16.69 | 0 |
| May 30, 2022 – Jun 3, 2022 | $16.54 | $17.27 | $15.71 | $16.22 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $16.53 | $16.84 | $15.12 | $15.30 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $15.16 | $15.17 | $12.25 | $13.30 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $13.09 | $13.59 | $12.12 | $12.63 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $13.13 | $13.14 | $12.09 | $12.23 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $12.39 | $12.75 | $11.11 | $11.69 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $11.25 | $12.14 | $11.07 | $11.57 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $11.66 | $14.05 | $11.66 | $12.66 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $12.56 | $13.84 | $12.37 | $12.98 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $13.04 | $13.69 | $12.73 | $13.16 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $13.25 | $14.42 | $12.81 | $12.87 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $13.06 | $13.72 | $12.00 | $12.54 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $12.39 | $13.04 | $12.39 | $12.72 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $12.40 | $13.06 | $11.96 | $12.93 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $13.14 | $13.19 | $12.23 | $12.40 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $12.31 | $12.32 | $9.84 | $10.31 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $10.33 | $10.47 | $9.90 | $10.11 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $10.11 | $10.41 | $9.36 | $9.39 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $9.21 | $9.83 | $9.11 | $9.49 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $9.48 | $10.92 | $9.25 | $10.69 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $10.46 | $12.09 | $10.38 | $10.93 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $11.06 | $11.91 | $10.64 | $11.51 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $11.18 | $11.83 | $10.54 | $11.29 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $10.98 | $11.44 | $9.19 | $9.35 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $9.58 | $10.10 | $9.21 | $10.02 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $9.79 | $10.08 | $9.73 | $10.02 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $10.01 | $10.04 | $9.25 | $9.70 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $9.78 | $10.04 | $9.34 | $9.57 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $9.49 | $9.73 | $9.34 | $9.42 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $9.34 | $9.56 | $9.14 | $9.14 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $9.12 | $9.47 | $8.59 | $8.86 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $8.87 | $9.42 | $8.82 | $8.90 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $9.04 | $9.72 | $8.91 | $9.57 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $9.56 | $9.84 | $9.03 | $9.34 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $9.19 | $9.84 | $9.19 | $9.46 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $9.53 | $10.41 | $9.50 | $9.97 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $9.98 | $10.62 | $9.64 | $9.70 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $10.07 | $10.20 | $9.39 | $10.07 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $10.02 | $10.14 | $9.76 | $9.76 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $9.65 | $10.05 | $8.87 | $8.87 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $9.04 | $9.35 | $8.75 | $8.92 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $8.87 | $9.39 | $7.69 | $7.69 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $7.84 | $8.27 | $7.66 | $7.98 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $7.98 | $8.34 | $7.72 | $7.98 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $8.15 | $8.38 | $7.91 | $8.32 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $8.36 | $8.53 | $7.30 | $7.82 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $7.88 | $8.43 | $7.71 | $8.33 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $8.47 | $8.70 | $8.07 | $8.17 | 0 |
| May 1, 2023 – May 5, 2023 | $8.28 | $8.68 | $8.08 | $8.24 | 0 |
| May 8, 2023 – May 12, 2023 | $8.66 | $8.69 | $7.87 | $8.06 | 0 |
| May 15, 2023 – May 19, 2023 | $7.87 | $8.23 | $7.71 | $7.71 | 0 |
| May 22, 2023 – May 26, 2023 | $7.77 | $7.85 | $7.47 | $7.55 | 0 |
| May 29, 2023 – Jun 2, 2023 | $7.55 | $7.55 | $7.15 | $7.15 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $7.16 | $8.02 | $7.16 | $7.66 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $7.72 | $8.02 | $7.30 | $7.32 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $7.04 | $7.50 | $7.04 | $7.17 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $7.13 | $7.30 | $6.92 | $7.01 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $7.22 | $7.22 | $6.91 | $7.00 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $7.06 | $7.24 | $6.29 | $6.40 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $6.30 | $7.05 | $6.15 | $6.91 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $6.97 | $7.45 | $6.84 | $6.97 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $7.02 | $7.19 | $6.66 | $6.88 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $6.80 | $7.11 | $6.59 | $6.59 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $6.48 | $6.64 | $6.45 | $6.49 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $6.69 | $6.69 | $6.39 | $6.45 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $6.37 | $7.03 | $6.29 | $6.88 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $6.92 | $6.92 | $6.45 | $6.67 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $6.68 | $6.68 | $6.30 | $6.55 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $6.54 | $6.79 | $6.29 | $6.47 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $6.47 | $6.67 | $6.29 | $6.47 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $6.37 | $6.45 | $5.65 | $5.92 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $5.80 | $6.07 | $5.67 | $5.67 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $5.74 | $5.76 | $5.21 | $5.62 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $5.59 | $5.59 | $5.12 | $5.31 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $5.23 | $5.36 | $4.98 | $4.98 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $5.30 | $6.71 | $5.29 | $6.09 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $6.56 | $7.41 | $6.22 | $6.97 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $7.04 | $7.10 | $6.50 | $6.70 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $6.59 | $7.67 | $6.59 | $6.94 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $7.00 | $7.31 | $6.69 | $7.02 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $6.84 | $7.14 | $6.66 | $7.00 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $6.72 | $7.30 | $6.46 | $6.70 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $6.61 | $6.79 | $5.80 | $6.19 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $6.18 | $7.17 | $6.15 | $6.78 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $6.81 | $7.03 | $6.51 | $6.86 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $6.92 | $6.92 | $6.27 | $6.48 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $6.36 | $6.55 | $6.23 | $6.52 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $6.60 | $7.39 | $6.10 | $7.22 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $7.39 | $8.23 | $7.20 | $8.18 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $7.99 | $8.05 | $7.33 | $7.61 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $7.58 | $7.58 | $7.18 | $7.34 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $7.35 | $7.71 | $7.13 | $7.34 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $7.34 | $7.86 | $6.89 | $7.26 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $7.08 | $7.25 | $6.60 | $6.84 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $6.85 | $7.21 | $6.64 | $7.11 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $7.22 | $7.22 | $6.20 | $6.76 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $6.77 | $7.04 | $6.50 | $6.72 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $6.80 | $6.84 | $6.61 | $6.76 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $6.81 | $7.08 | $6.72 | $7.08 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $6.94 | $7.50 | $6.94 | $7.31 | 0 |
| Apr 29, 2024 – May 3, 2024 | $7.31 | $7.50 | $7.16 | $7.19 | 0 |
| May 6, 2024 – May 10, 2024 | $7.24 | $7.47 | $6.89 | $7.47 | 0 |
| May 13, 2024 – May 17, 2024 | $7.52 | $8.33 | $7.52 | $8.19 | 0 |
| May 20, 2024 – May 24, 2024 | $8.06 | $8.29 | $7.74 | $7.84 | 0 |
| May 27, 2024 – May 31, 2024 | $7.90 | $8.38 | $7.90 | $8.24 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $8.19 | $8.44 | $7.78 | $7.83 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $7.95 | $8.21 | $7.74 | $7.95 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $8.21 | $8.52 | $7.94 | $8.09 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $7.99 | $8.20 | $7.82 | $7.90 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $7.93 | $8.74 | $7.93 | $8.17 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $8.07 | $9.95 | $8.05 | $9.63 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $9.98 | $10.82 | $9.66 | $10.52 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $10.62 | $11.05 | $9.33 | $9.65 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $9.64 | $10.31 | $9.48 | $10.07 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $9.69 | $10.69 | $9.54 | $9.95 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $10.20 | $11.08 | $10.20 | $11.03 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $11.14 | $12.42 | $11.04 | $12.19 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $12.25 | $13.65 | $12.25 | $12.96 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $12.96 | $13.36 | $11.87 | $12.53 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $12.18 | $13.52 | $12.18 | $13.10 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $13.29 | $14.53 | $12.95 | $13.34 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $13.27 | $14.77 | $13.20 | $13.74 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $13.75 | $14.55 | $13.63 | $13.92 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $13.68 | $13.68 | $10.45 | $11.53 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $11.75 | $13.53 | $11.75 | $12.58 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $12.52 | $12.52 | $11.37 | $11.92 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $11.90 | $13.04 | $11.61 | $11.64 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $11.20 | $12.46 | $9.23 | $9.81 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $9.36 | $9.68 | $8.18 | $8.68 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $8.68 | $9.73 | $8.68 | $8.86 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $8.86 | $9.16 | $8.63 | $8.94 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $8.90 | $9.27 | $8.78 | $9.11 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $9.09 | $9.24 | $8.81 | $8.93 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $8.96 | $9.06 | $8.63 | $8.80 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $8.76 | $8.97 | $8.48 | $8.88 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $8.79 | $9.02 | $8.64 | $9.02 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $9.00 | $9.38 | $8.99 | $9.19 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $9.38 | $9.92 | $9.27 | $9.74 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $9.66 | $9.91 | $9.56 | $9.91 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $9.80 | $10.89 | $9.61 | $10.49 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $10.28 | $10.49 | $9.97 | $10.18 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $10.33 | $10.33 | $9.54 | $10.21 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $10.14 | $10.39 | $9.68 | $9.85 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $9.90 | $9.90 | $9.38 | $9.73 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $9.63 | $9.65 | $9.02 | $9.37 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $9.48 | $9.66 | $9.10 | $9.36 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $9.23 | $9.47 | $8.58 | $9.02 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $8.82 | $9.05 | $8.26 | $8.59 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $8.50 | $8.75 | $8.10 | $8.33 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $7.90 | $8.65 | $7.26 | $7.67 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $7.47 | $8.14 | $7.28 | $7.73 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $7.92 | $8.39 | $7.51 | $7.83 | 0 |
| Apr 28, 2025 – May 2, 2025 | $7.80 | $7.84 | $7.29 | $7.52 | 0 |
| May 5, 2025 – May 9, 2025 | $7.68 | $7.92 | $7.35 | $7.56 | 0 |
| May 12, 2025 – May 16, 2025 | $7.73 | $8.11 | $7.59 | $7.89 | 0 |
| May 19, 2025 – May 23, 2025 | $8.27 | $8.27 | $7.64 | $7.64 | 0 |
| May 26, 2025 – May 30, 2025 | $7.70 | $8.20 | $7.51 | $7.79 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $7.96 | $7.97 | $7.54 | $7.77 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $7.86 | $7.95 | $7.58 | $7.63 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $7.64 | $7.98 | $7.63 | $7.68 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $7.81 | $7.83 | $7.60 | $7.65 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $7.65 | $7.71 | $7.45 | $7.60 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $7.58 | $7.78 | $7.51 | $7.62 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $7.66 | $8.84 | $7.58 | $8.59 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $8.63 | $9.27 | $8.02 | $8.06 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $8.03 | $8.27 | $7.51 | $7.72 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $7.76 | $8.06 | $7.61 | $7.61 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $7.60 | $7.93 | $7.51 | $7.58 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $7.61 | $8.25 | $7.52 | $8.06 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $8.07 | $8.28 | $7.58 | $8.10 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $8.18 | $8.46 | $7.90 | $8.20 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $8.07 | $8.37 | $7.51 | $7.51 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $7.56 | $8.14 | $7.54 | $7.66 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $7.63 | $7.92 | $7.30 | $7.48 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $7.45 | $7.79 | $7.34 | $7.48 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $7.60 | $7.60 | $7.15 | $7.17 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $7.16 | $7.42 | $6.98 | $7.27 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $7.34 | $7.40 | $7.03 | $7.09 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $7.00 | $7.22 | $6.91 | $6.91 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $6.84 | $6.94 | $6.12 | $6.12 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $6.12 | $6.36 | $5.83 | $5.92 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $5.97 | $6.07 | $5.54 | $5.54 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $5.54 | $5.72 | $5.37 | $5.58 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $5.63 | $5.87 | $5.51 | $5.80 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $5.83 | $5.88 | $5.65 | $5.81 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $5.81 | $5.91 | $5.73 | $5.87 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $5.88 | $6.03 | $5.86 | $5.97 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $5.98 | $5.99 | $5.85 | $5.91 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $5.92 | $6.12 | $5.91 | $6.02 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $6.01 | $6.49 | $5.93 | $6.49 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $6.38 | $6.46 | $6.18 | $6.26 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $6.33 | $7.08 | $6.02 | $6.95 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $7.04 | $7.42 | $6.77 | $6.89 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $6.68 | $6.98 | $6.17 | $6.36 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $6.36 | $6.43 | $6.26 | $6.36 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $6.42 | $6.52 | $6.26 | $6.47 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $6.47 | $6.47 | $6.06 | $6.08 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $6.25 | $6.57 | $6.10 | $6.44 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $6.43 | $6.43 | $6.03 | $6.03 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $5.87 | $6.55 | $5.87 | $6.32 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $6.55 | $6.62 | $6.22 | $6.27 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $6.46 | $6.56 | $6.31 | $6.31 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $6.37 | $6.64 | $6.27 | $6.64 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $6.51 | $7.08 | $6.38 | $6.95 | 0 |
| Apr 27, 2026 – May 1, 2026 | $6.94 | $7.21 | $6.64 | $7.03 | 0 |
| May 4, 2026 – May 8, 2026 | $7.18 | $7.21 | $6.46 | $6.62 | 0 |
| May 11, 2026 – May 15, 2026 | $6.84 | $7.04 | $6.64 | $6.90 | 0 |
| May 18, 2026 – May 22, 2026 | $6.81 | $7.10 | $6.69 | $6.91 | 0 |
| May 25, 2026 – May 29, 2026 | $6.86 | $7.08 | $6.61 | $6.68 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $6.71 | $7.21 | $6.61 | $6.75 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $6.76 | $6.86 | $6.61 | $6.75 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $6.82 | $6.88 | $6.62 | $6.78 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $6.68 | $7.14 | $6.68 | $6.90 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $6.88 | $6.99 | $6.70 | $6.99 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $6.99 | $7.06 | $6.76 | $6.91 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $7.02 | $7.31 | $6.91 | $7.27 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $7.37 | $7.86 | $7.26 | $7.34 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $7.71 | $8.14 | $6.91 | $7.05 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $7.16 | $7.91 | $7.01 | $7.29 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $7.40 | $7.68 | $7.11 | $7.15 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $7.25 | $7.50 | $7.01 | $7.15 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $7.15 | $7.62 | $7.05 | $7.15 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $7.15 | $7.48 | $7.00 | $7.14 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $3.54 | -50% |
| P/E | 14.04 | |
| P/B | 2.63 | |
| P/S | 2.80 | |
| EV/EBITDA | 7.63 | |
| PEG | — | |
| P/TBV | 2.63 |
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 | $7.62 | $17.99 | |||
| 2012 | $10.14 | $20.25 | |||
| 2013 | $14.48 | $22.15 | |||
| 2014 | $9.60 | $47.61 | |||
| 2015 | $12.18 | $19.17 | |||
| 2016 | $8.68 | $105.06 | |||
| 2017 | $10.98 | $28.86 | |||
| 2018 | $12.96 | $21.04 | |||
| 2019 | $10.74 | $25.58 | |||
| 2020 | $10.31 | $38.91 | |||
| 2021 | $14.76 | $28.48 | |||
| 2022 | $8.60 | $100.72 | |||
| 2023 | $7.00 | $17.32 | |||
| 2024 | $9.04 | $15.42 | |||
| 2025 | $6.44 | $81.01 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About United-Guardian, Inc.
United-Guardian, Inc., operating both domestically and globally, specializes in the development, production, and distribution of a diverse range of cosmetic raw materials, pharmaceutical solutions, medical-grade lubricants, and proprietary industrial chemicals. Its extensive cosmetic ingredients catalog includes the LUBRAJEL line of water-based moisturizing and lubricating gel formulations, featuring variants such as LUBRAJEL NATURAL (derived from natural sources), LUBRAJEL MARINE, and LUBRASIL II SB (a silicone-infused LUBRAJEL formulation). Other key offerings in this category are LUBRAJEL II XD; B-122, a powdered lubricant suitable for pressed powders, eyeliners, blushes, and industrial uses; KLENSOFT, a surfactant for shampoos, shower gels, and makeup removers; and ORCHID COMPLEX, an oil-soluble base for skin creams, lotions, and cleansers. For medical applications, United-Guardian provides lubricants like LUBRAJEL RR and RC, which are water-based gels specifically designed for urinary catheters. LUBRAJEL MG serves to lubricate urinary catheters, pre-lubricated enema tips, and other medical devices. The company also offers LUBRAJEL LC and LUBRAJEL FA, specialized LUBRAJEL formulations tailored for oral care, alongside LUBRAJEL FLUID for lubricating various water-soluble products. The pharmaceutical portfolio features RENACIDIN, a prescription medication for preventing and dissolving calcifications in urethral catheters and the urinary bladder. Also included is CLORPACTIN WCS-90, an antimicrobial agent effective against infections in the urinary bladder, localized peritoneal infections, and infections affecting the eyes, ears, nose, throat, and sinuses. Industrial products comprise DESELEX, a sequestering and chelating agent vital for detergent manufacturing, and THOROCLENS, a powerful chlorine-based industrial cleaning solution. The firm also dedicates resources to research and development, primarily focusing on advancing cosmetic ingredients. Products are brought to market through a robust network of marketing partners, distributors, and wholesalers. Established in 1942, United-Guardian maintains its headquarters in Hauppauge, New York.
- CEO
- Donna Vigilante
- Employees
- 25
- Beta
- 0.96
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 |
| UG | United-Guardian, Inc. | $7.29 | 33.13M | $81.01 | +1,011% | 14.04 | 2.63 | 2.80 | 7.63 | — | 2.63 | 47.73% | 21.27% | 19.97% | 18.22% | 69.51% | 15.65% | 0.00 | — | 7.31 | 6.09 | -0.45 | -35.21% | -13.43% | -37.10% | 6.45% | 1.18 | 74.19% | 9.36% | 131.40% | 9.36% | 9.36 | 11.00 | 1.99 | 12.94 |
| BNKK | Bonk, Inc. | $1.05 | 5.76M | $18.04 | +1,618% | -0.18 | 0.34 | 3.07 | -0.15 | — | 5.46 | 31.51% | -877.62% | -1735.16% | -415.47% | -192.82% | -282.27% | 0.01 | -58.21 | 1.01 | 0.44 | 0.03 | -50.14% | 459.81% | 36.18% | -216.40% | -4.23 | -145.98% | 0.00% | 0.00% | 59.73% | -0.29 | -0.38 | 2.55 | -7.74 |
| BOF | BranchOut Food Inc. | $4.19 | 61.1M | $18.73 | +347% | -6.43 | 7.07 | 2.87 | -9.53 | — | 7.07 | 14.82% | -36.15% | -44.63% | -154.79% | -50.52% | -44.84% | 1.18 | -6.63 | 0.91 | 0.42 | -1.26 | -31.33% | 113.30% | 0.52% | -19.66% | -1.12 | -78.88% | 0.00% | 0.00% | 0.00% | -9.15 | -5.86 | 3.31 | 0.13 |
| COOT | Australian Oilseeds Holdi… | $0.39 | 11.6M | $40.47 | +10,389% | -12.49 | 5.05 | 0.37 | 44.72 | — | 34.21 | 8.30% | 0.81% | -2.95% | -113.94% | 1.93% | -3.78% | 5.61 | 0.24 | 0.55 | 0.26 | 22.50 | -91.78% | 85.37% | -93.34% | -2.67% | 0.03 | -2.33% | 0.00% | 0.00% | 13.06% | 90.97 | -75.34 | 0.74 | 0.33 |
| DSY | Big Tree Cloud Holdings L… | $3.34 | 15.87M | $565.77 | +16,839% | -2.55 | 477.73 | 32.40 | -2.84 | — | -44.46 | 20.34% | -1494.30% | -1272.07% | 1476.84% | -2727.67% | -326.10% | 38.68 | -107.44 | 1.14 | 0.98 | -0.16 | -3352.03% | -65.08% | 59.27% | -8.45% | -1.92 | -500.00% | 0.00% | 0.00% | 0.00% | -2.30 | -12.55 | 34.37 | -10.93 |
| IH | iHuman Inc. | $1.35 | 13.82M | $15.66 | +1,060% | 1.22 | 0.12 | 0.14 | -9.35 | — | 0.12 | 67.86% | 8.27% | 11.82% | 9.75% | -37.06% | 6.84% | 0.01 | — | 3.57 | 3.30 | -10.41 | -2.78% | -12.49% | -11.65% | 38.80% | 0.14 | -26.74% | 32.67% | 39.90% | 74.62% | -15.34 | -22.68 | -1.27 | 1.81 |
| JVA | Coffee Holding Co., Inc. | $3.49 | 19.92M | $260.68 | +7,369% | 15.37 | 0.78 | 0.22 | 8.02 | — | 0.80 | 16.01% | 2.24% | 1.46% | 5.22% | 5.14% | 3.69% | 0.30 | 8.92 | 2.77 | 1.12 | 2.11 | -35.90% | 22.56% | -215.71% | -27.48% | -0.39 | -19.36% | 0.00% | 0.00% | 0.00% | 13.60 | -4.94 | 0.30 | 4.44 |
| JZ | Jianzhi Education Technol… | $2.81 | 44.53M | $22.86 | +713% | -117.61 | 39.68 | 27.32 | -127.37 | — | 64.47 | 17.70% | -24.14% | -22.43% | -45.34% | -57.85% | -15.75% | 0.16 | — | 1.67 | 0.93 | 0.02 | -96.97% | -71.80% | 485.65% | -2.36% | -0.19 | -154.18% | 0.00% | 0.00% | 0.00% | -112.88 | -42.35 | 27.25 | 18.48 |
| MTEX | Mannatech, Incorporated | $4.83 | 9.32M | $830.32 | +17,091% | -0.82 | -2.40 | 0.12 | -32.20 | — | -2.31 | 74.94% | -0.39% | -14.08% | -897.26% | 240.00% | -46.07% | -1.41 | -1.05 | 1.10 | 0.37 | -2.75 | -706.06% | -8.34% | -319.76% | -34.40% | -0.16 | 6078.87% | 0.00% | 0.00% | 0.00% | -32.20 | -3.18 | 0.13 | 3.19 |
| NCRA | Nocera, Inc. | $1.83 | 2.86M | $40.66 | +2,122% | -1.33 | 1.74 | 0.35 | -1.54 | -11.94 | 1.74 | 1.46% | -22.25% | -25.72% | -90.38% | -94.00% | -38.42% | 3.31 | — | 12.06 | 11.60 | 0.34 | 11.11% | -35.16% | 64.12% | -67.70% | -3.77 | -99.04% | 0.00% | 0.00% | 6.38% | -1.27 | -1.21 | 0.28 | -2.15 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($3.54 ÷ $7.14) − 1 = -50.42% (IC, example).