US · UHT
Universal Health Realty Income Trust
Programmatic access: InvestorsCraft Valuation API · catalog
Price · as of 2026-09-04
$40.83
Market cap 588.19M
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2006 – Sep 22, 2006 | $11.81 | $11.82 | $11.20 | $11.35 | 0 |
| Sep 25, 2006 – Sep 29, 2006 | $11.28 | $11.88 | $11.22 | $11.73 | 0 |
| Oct 2, 2006 – Oct 6, 2006 | $11.77 | $12.11 | $11.31 | $11.97 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $11.93 | $12.33 | $11.81 | $12.26 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $12.23 | $12.46 | $12.16 | $12.35 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $12.28 | $12.53 | $12.24 | $12.36 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $12.33 | $12.76 | $11.89 | $12.11 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $12.06 | $12.43 | $11.97 | $12.34 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $12.31 | $13.08 | $11.95 | $12.99 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $13.00 | $13.03 | $12.71 | $13.02 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $12.93 | $13.03 | $12.52 | $12.79 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $12.86 | $13.28 | $12.79 | $12.92 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $12.99 | $13.27 | $12.80 | $12.93 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $12.97 | $13.02 | $12.24 | $12.24 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $12.32 | $13.13 | $12.30 | $12.94 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $13.02 | $13.49 | $12.74 | $12.74 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $12.74 | $13.24 | $12.73 | $13.21 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $13.29 | $13.29 | $12.84 | $12.99 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $12.88 | $13.38 | $12.82 | $13.35 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $13.30 | $13.56 | $13.18 | $13.48 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $13.43 | $13.96 | $13.18 | $13.61 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $13.58 | $13.58 | $12.96 | $13.42 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $13.35 | $13.55 | $13.02 | $13.24 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $13.32 | $13.34 | $11.81 | $11.81 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $11.66 | $12.41 | $11.59 | $11.89 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $11.92 | $12.12 | $11.56 | $11.74 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $11.82 | $12.38 | $11.66 | $12.11 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $12.09 | $12.15 | $11.74 | $12.07 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $12.14 | $12.50 | $12.04 | $12.31 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $12.35 | $12.55 | $12.01 | $12.40 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $12.49 | $12.72 | $12.25 | $12.70 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $12.73 | $12.97 | $12.07 | $12.10 | 0 |
| Apr 30, 2007 – May 4, 2007 | $12.14 | $12.33 | $11.82 | $12.00 | 0 |
| May 7, 2007 – May 11, 2007 | $12.07 | $12.18 | $11.74 | $11.93 | 0 |
| May 14, 2007 – May 18, 2007 | $11.92 | $12.03 | $11.74 | $11.77 | 0 |
| May 21, 2007 – May 25, 2007 | $11.77 | $12.02 | $11.47 | $11.59 | 0 |
| May 28, 2007 – Jun 1, 2007 | $11.55 | $12.12 | $11.54 | $12.00 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $11.98 | $12.06 | $11.62 | $11.79 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $11.78 | $12.11 | $11.47 | $11.92 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $12.00 | $12.19 | $11.51 | $11.64 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $11.65 | $11.71 | $11.17 | $11.44 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $11.53 | $11.92 | $11.47 | $11.79 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $11.78 | $11.88 | $11.31 | $11.47 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $11.42 | $11.51 | $10.97 | $10.97 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $10.98 | $11.05 | $9.84 | $10.05 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $10.17 | $10.66 | $9.70 | $10.04 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $10.07 | $12.10 | $9.86 | $10.95 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $11.15 | $12.20 | $10.10 | $11.80 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $11.79 | $11.85 | $11.17 | $11.66 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $11.65 | $11.74 | $11.16 | $11.52 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $11.57 | $11.79 | $11.20 | $11.38 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $11.41 | $12.05 | $11.06 | $11.84 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $11.83 | $13.16 | $11.71 | $12.75 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $12.75 | $13.03 | $12.31 | $12.41 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $12.49 | $13.54 | $12.34 | $13.54 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $13.48 | $13.64 | $12.80 | $12.91 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $12.83 | $12.85 | $11.96 | $11.99 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $11.79 | $12.68 | $11.78 | $12.48 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $12.48 | $13.01 | $11.81 | $12.02 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $11.89 | $12.11 | $11.38 | $11.96 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $11.97 | $12.81 | $11.79 | $12.27 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $12.10 | $12.18 | $11.43 | $11.79 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $11.78 | $11.90 | $11.14 | $11.49 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $11.46 | $12.79 | $11.18 | $12.62 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $12.62 | $12.89 | $11.94 | $12.16 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $12.06 | $13.18 | $11.69 | $13.10 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $13.13 | $13.59 | $12.36 | $12.38 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $12.34 | $12.63 | $11.54 | $11.82 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $11.86 | $12.60 | $11.38 | $11.73 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $11.78 | $11.86 | $11.08 | $11.42 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $11.10 | $12.68 | $11.10 | $12.10 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $11.98 | $12.80 | $11.90 | $12.59 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $12.58 | $13.06 | $12.18 | $12.56 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $12.57 | $12.67 | $11.90 | $12.30 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $12.35 | $12.47 | $11.78 | $11.98 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $11.95 | $12.37 | $11.65 | $11.96 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $11.86 | $11.97 | $11.01 | $11.57 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $11.61 | $12.14 | $11.45 | $11.69 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $11.52 | $12.31 | $11.52 | $12.08 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $12.14 | $12.83 | $12.13 | $12.36 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $12.35 | $12.55 | $12.03 | $12.43 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $12.50 | $12.58 | $11.77 | $11.85 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $11.87 | $12.60 | $11.84 | $12.44 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $12.46 | $12.46 | $12.01 | $12.31 | 0 |
| Apr 28, 2008 – May 2, 2008 | $12.34 | $12.68 | $12.07 | $12.17 | 0 |
| May 5, 2008 – May 9, 2008 | $12.14 | $12.21 | $11.76 | $12.01 | 0 |
| May 12, 2008 – May 16, 2008 | $12.00 | $12.38 | $11.90 | $12.19 | 0 |
| May 19, 2008 – May 23, 2008 | $12.14 | $12.27 | $11.56 | $11.69 | 0 |
| May 26, 2008 – May 30, 2008 | $11.64 | $12.33 | $11.60 | $12.33 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $12.37 | $13.05 | $12.07 | $12.65 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $12.64 | $12.67 | $12.29 | $12.57 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $12.54 | $12.80 | $12.24 | $12.26 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $12.37 | $12.50 | $10.94 | $11.20 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $11.24 | $11.55 | $10.96 | $11.36 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $11.38 | $12.06 | $11.07 | $11.99 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $12.03 | $12.42 | $11.44 | $12.25 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $12.30 | $12.87 | $12.09 | $12.82 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $12.70 | $13.24 | $12.44 | $13.02 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $12.97 | $13.55 | $12.76 | $13.10 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $13.08 | $14.05 | $13.06 | $13.49 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $13.44 | $13.67 | $12.98 | $13.17 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $12.97 | $13.60 | $12.89 | $13.49 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $13.71 | $13.97 | $12.96 | $13.11 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $13.55 | $13.92 | $13.03 | $13.48 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $13.30 | $14.69 | $12.93 | $14.58 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $14.39 | $14.48 | $13.59 | $14.42 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $14.10 | $14.58 | $13.48 | $13.55 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $12.98 | $13.48 | $9.39 | $11.71 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $12.12 | $12.61 | $10.55 | $11.54 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $11.65 | $11.88 | $10.47 | $10.91 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $10.62 | $13.08 | $7.84 | $12.97 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $12.77 | $13.44 | $11.39 | $12.14 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $12.31 | $12.46 | $10.47 | $10.60 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $10.65 | $11.03 | $8.03 | $9.57 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $9.57 | $11.73 | $9.42 | $11.73 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $11.63 | $12.43 | $9.67 | $12.40 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $12.40 | $13.21 | $10.86 | $11.49 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $11.52 | $13.27 | $10.95 | $12.75 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $12.79 | $13.11 | $11.98 | $12.84 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $12.85 | $12.95 | $12.14 | $12.23 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $12.27 | $12.55 | $11.43 | $11.47 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $11.41 | $11.80 | $10.67 | $11.76 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $11.61 | $12.12 | $10.87 | $11.46 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $11.69 | $12.58 | $11.35 | $11.65 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $11.54 | $12.81 | $11.53 | $12.76 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $12.68 | $13.29 | $12.31 | $12.85 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $12.75 | $12.82 | $11.90 | $12.61 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $12.77 | $12.79 | $11.42 | $11.88 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $11.71 | $11.71 | $9.20 | $9.87 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $9.85 | $11.08 | $9.48 | $10.61 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $10.75 | $11.55 | $9.86 | $10.53 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $10.69 | $11.81 | $10.43 | $10.77 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $10.65 | $12.87 | $10.43 | $12.87 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $12.74 | $13.20 | $11.92 | $13.19 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $13.04 | $13.40 | $11.97 | $12.90 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $12.62 | $13.20 | $11.88 | $12.54 | 0 |
| Apr 27, 2009 – May 1, 2009 | $12.29 | $13.29 | $12.08 | $12.13 | 0 |
| May 4, 2009 – May 8, 2009 | $12.40 | $12.80 | $11.68 | $12.54 | 0 |
| May 11, 2009 – May 15, 2009 | $12.28 | $12.74 | $11.76 | $11.90 | 0 |
| May 18, 2009 – May 22, 2009 | $12.04 | $12.43 | $11.67 | $11.69 | 0 |
| May 25, 2009 – May 29, 2009 | $11.73 | $12.50 | $11.73 | $12.46 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $12.53 | $13.33 | $12.53 | $13.23 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $13.13 | $13.41 | $12.53 | $13.01 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $12.68 | $12.93 | $12.48 | $12.55 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $12.48 | $12.61 | $12.16 | $12.23 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $12.30 | $12.79 | $12.09 | $12.16 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $12.14 | $12.32 | $11.52 | $11.83 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $11.89 | $12.77 | $11.63 | $12.55 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $12.59 | $13.24 | $12.40 | $13.15 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $13.11 | $13.86 | $12.98 | $13.54 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $13.69 | $14.03 | $13.47 | $13.98 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $13.90 | $14.04 | $12.93 | $13.09 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $12.88 | $13.36 | $12.70 | $13.35 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $13.37 | $13.47 | $13.06 | $13.20 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $13.10 | $13.41 | $12.52 | $12.87 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $12.95 | $13.17 | $12.89 | $13.10 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $13.09 | $13.35 | $12.96 | $13.20 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $13.03 | $13.38 | $12.90 | $13.07 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $13.18 | $13.41 | $12.80 | $12.84 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $12.81 | $13.11 | $12.70 | $13.00 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $12.98 | $13.14 | $12.83 | $13.07 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $13.10 | $13.12 | $12.84 | $13.03 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $12.98 | $13.19 | $12.69 | $12.81 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $12.78 | $13.04 | $12.48 | $12.81 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $12.90 | $12.91 | $12.60 | $12.70 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $12.72 | $12.97 | $12.55 | $12.73 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $12.52 | $12.86 | $12.34 | $12.39 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $12.49 | $12.49 | $11.90 | $12.38 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $12.39 | $12.70 | $12.38 | $12.58 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $12.51 | $12.75 | $12.38 | $12.67 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $12.69 | $12.80 | $12.62 | $12.76 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $12.92 | $13.27 | $12.78 | $13.18 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $13.26 | $13.37 | $13.05 | $13.28 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $13.38 | $13.77 | $13.10 | $13.48 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $13.55 | $13.98 | $13.50 | $13.65 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $13.74 | $13.87 | $13.51 | $13.66 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $13.75 | $13.76 | $13.26 | $13.49 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $13.42 | $13.72 | $12.96 | $13.62 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $13.66 | $13.93 | $13.45 | $13.91 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $13.91 | $14.38 | $13.72 | $13.92 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $13.98 | $14.40 | $13.94 | $14.36 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $14.36 | $14.95 | $14.34 | $14.91 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $14.85 | $15.11 | $14.65 | $14.78 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $14.71 | $15.38 | $14.71 | $15.21 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $15.16 | $15.29 | $14.68 | $14.76 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $14.85 | $15.16 | $14.78 | $14.92 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $14.97 | $15.12 | $14.74 | $14.84 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $14.82 | $15.03 | $13.60 | $14.33 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $14.31 | $14.32 | $13.49 | $13.90 | 0 |
| May 3, 2010 – May 7, 2010 | $13.95 | $14.08 | $12.97 | $13.51 | 0 |
| May 10, 2010 – May 14, 2010 | $13.72 | $14.60 | $13.55 | $14.11 | 0 |
| May 17, 2010 – May 21, 2010 | $14.24 | $14.44 | $13.25 | $13.73 | 0 |
| May 24, 2010 – May 28, 2010 | $13.65 | $13.84 | $13.27 | $13.62 | 0 |
| May 31, 2010 – Jun 4, 2010 | $13.49 | $13.65 | $12.98 | $13.01 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $13.11 | $13.72 | $12.78 | $13.70 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $13.90 | $14.23 | $13.68 | $14.10 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $14.21 | $14.22 | $13.75 | $14.05 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $13.98 | $14.10 | $13.48 | $13.74 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $13.79 | $13.94 | $13.34 | $13.89 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $13.85 | $14.32 | $13.64 | $13.69 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $13.84 | $14.27 | $13.45 | $14.24 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $14.29 | $14.49 | $14.12 | $14.19 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $14.35 | $14.48 | $13.90 | $14.18 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $14.23 | $14.31 | $13.63 | $13.63 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $13.58 | $13.91 | $13.46 | $13.56 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $13.60 | $13.77 | $13.32 | $13.75 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $13.75 | $14.04 | $13.47 | $13.99 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $14.03 | $14.09 | $13.85 | $14.01 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $14.17 | $14.21 | $13.82 | $14.11 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $14.19 | $14.98 | $14.14 | $14.95 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $14.90 | $15.39 | $14.65 | $15.10 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $15.02 | $15.42 | $14.92 | $15.30 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $15.25 | $15.59 | $15.16 | $15.44 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $15.44 | $16.07 | $15.44 | $16.01 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $16.07 | $16.15 | $15.60 | $16.13 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $16.21 | $16.75 | $15.81 | $16.68 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $16.68 | $16.69 | $15.85 | $15.87 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $15.85 | $15.98 | $15.37 | $15.43 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $15.43 | $15.56 | $15.11 | $15.47 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $15.44 | $15.85 | $15.20 | $15.73 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $15.67 | $16.05 | $15.61 | $15.75 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $15.83 | $16.25 | $15.76 | $16.03 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $16.06 | $16.27 | $15.85 | $16.09 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $16.02 | $16.34 | $15.99 | $16.13 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $16.30 | $16.45 | $15.92 | $16.14 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $16.13 | $16.33 | $15.94 | $16.13 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $16.10 | $16.19 | $15.88 | $15.92 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $15.90 | $16.27 | $15.82 | $15.95 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $15.93 | $16.28 | $15.86 | $16.07 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $16.06 | $16.49 | $15.99 | $16.48 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $16.47 | $16.75 | $16.30 | $16.70 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $16.56 | $17.26 | $16.47 | $17.09 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $17.05 | $17.86 | $17.05 | $17.56 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $17.56 | $18.00 | $17.23 | $17.61 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $17.49 | $17.54 | $16.91 | $17.45 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $17.60 | $17.81 | $17.28 | $17.52 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $17.62 | $18.49 | $17.51 | $18.26 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $18.27 | $19.12 | $18.01 | $18.48 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $18.43 | $18.89 | $18.06 | $18.89 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $18.73 | $19.37 | $18.56 | $19.17 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $19.05 | $19.73 | $18.70 | $19.33 | 0 |
| May 2, 2011 – May 6, 2011 | $19.51 | $19.67 | $18.84 | $18.94 | 0 |
| May 9, 2011 – May 13, 2011 | $18.99 | $19.44 | $18.88 | $19.14 | 0 |
| May 16, 2011 – May 20, 2011 | $19.00 | $19.14 | $18.73 | $18.86 | 0 |
| May 23, 2011 – May 27, 2011 | $18.73 | $19.27 | $18.30 | $19.13 | 0 |
| May 30, 2011 – Jun 3, 2011 | $19.18 | $19.51 | $18.65 | $18.74 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $18.68 | $18.88 | $17.94 | $18.02 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $18.15 | $18.40 | $17.73 | $17.98 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $17.94 | $18.67 | $17.74 | $17.75 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $17.83 | $18.67 | $17.73 | $18.57 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $18.67 | $19.45 | $18.57 | $19.18 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $18.96 | $19.35 | $18.36 | $18.65 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $18.54 | $19.55 | $18.49 | $19.44 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $19.26 | $19.57 | $18.24 | $18.76 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $18.84 | $18.92 | $16.43 | $16.63 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $15.13 | $16.73 | $14.80 | $15.93 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $16.11 | $16.74 | $15.37 | $15.65 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $15.94 | $16.65 | $15.60 | $16.23 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $16.33 | $17.19 | $16.26 | $16.27 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $15.91 | $16.82 | $15.86 | $16.14 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $15.95 | $16.91 | $15.81 | $16.58 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $16.33 | $16.54 | $15.17 | $15.49 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $15.58 | $16.43 | $15.18 | $15.57 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $15.57 | $16.35 | $14.83 | $15.26 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $15.58 | $16.76 | $15.46 | $16.70 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $16.53 | $16.91 | $15.77 | $16.47 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $16.54 | $18.25 | $16.35 | $18.02 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $17.79 | $18.10 | $16.74 | $17.77 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $17.75 | $17.86 | $16.09 | $16.74 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $16.74 | $17.28 | $16.56 | $16.75 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $16.47 | $16.73 | $15.66 | $15.66 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $16.04 | $17.12 | $15.68 | $16.97 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $17.12 | $17.60 | $16.76 | $17.53 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $17.31 | $17.99 | $16.95 | $17.62 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $17.84 | $18.49 | $17.39 | $18.35 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $18.36 | $18.73 | $18.16 | $18.37 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $18.70 | $18.70 | $17.78 | $18.26 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $18.32 | $18.60 | $18.00 | $18.37 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $18.45 | $18.74 | $18.23 | $18.70 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $18.73 | $18.93 | $18.47 | $18.83 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $18.70 | $19.31 | $18.56 | $19.28 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $19.11 | $19.27 | $18.14 | $18.28 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $18.43 | $18.79 | $18.21 | $18.79 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $18.73 | $18.78 | $18.02 | $18.26 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $18.14 | $18.31 | $17.66 | $17.93 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $17.93 | $18.41 | $17.67 | $18.18 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $18.19 | $18.82 | $18.19 | $18.51 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $18.54 | $18.79 | $18.30 | $18.52 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $18.72 | $19.22 | $18.52 | $18.96 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $18.99 | $19.13 | $18.38 | $18.45 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $18.29 | $18.54 | $17.99 | $18.34 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $18.37 | $18.85 | $18.28 | $18.71 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $18.48 | $19.22 | $18.32 | $19.10 | 0 |
| Apr 30, 2012 – May 4, 2012 | $19.07 | $19.69 | $18.92 | $19.04 | 0 |
| May 7, 2012 – May 11, 2012 | $18.97 | $19.26 | $18.69 | $19.02 | 0 |
| May 14, 2012 – May 18, 2012 | $18.90 | $19.03 | $18.25 | $18.32 | 0 |
| May 21, 2012 – May 25, 2012 | $18.46 | $18.70 | $18.23 | $18.50 | 0 |
| May 28, 2012 – Jun 1, 2012 | $18.66 | $18.75 | $18.26 | $18.32 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $18.34 | $19.26 | $18.12 | $18.99 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $19.19 | $19.30 | $18.47 | $19.14 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $19.13 | $19.68 | $18.94 | $19.37 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $19.24 | $20.21 | $19.18 | $20.19 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $20.26 | $20.90 | $20.05 | $20.60 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $20.55 | $21.12 | $20.49 | $20.97 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $20.86 | $21.39 | $20.76 | $20.76 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $20.67 | $21.25 | $20.43 | $21.19 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $21.17 | $21.41 | $20.43 | $21.14 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $21.22 | $21.30 | $20.60 | $20.70 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $20.72 | $20.86 | $20.47 | $20.66 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $20.62 | $21.13 | $20.60 | $20.66 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $20.69 | $21.08 | $20.69 | $20.98 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $21.09 | $21.59 | $20.75 | $21.53 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $21.62 | $22.78 | $21.53 | $22.57 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $22.57 | $22.81 | $22.17 | $22.73 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $22.66 | $23.15 | $22.53 | $22.66 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $22.76 | $23.89 | $22.76 | $23.72 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $23.69 | $23.84 | $23.22 | $23.23 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $23.33 | $24.17 | $23.13 | $23.68 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $23.75 | $24.19 | $23.65 | $23.97 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $24.04 | $24.54 | $24.00 | $24.00 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $24.06 | $24.45 | $23.41 | $23.60 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $23.73 | $23.87 | $21.91 | $22.56 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $22.79 | $23.65 | $22.69 | $23.65 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $23.65 | $24.11 | $23.22 | $24.02 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $24.03 | $24.29 | $23.41 | $24.14 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $24.13 | $24.51 | $23.53 | $23.88 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $23.88 | $24.93 | $23.71 | $24.68 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $24.66 | $24.95 | $24.39 | $24.73 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $24.81 | $26.45 | $24.65 | $26.37 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $26.32 | $27.19 | $25.53 | $25.97 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $25.84 | $26.60 | $25.82 | $26.55 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $26.47 | $27.35 | $26.46 | $27.35 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $27.48 | $28.47 | $27.26 | $27.63 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $27.67 | $27.88 | $26.95 | $27.35 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $27.37 | $28.28 | $27.27 | $27.86 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $27.80 | $28.22 | $27.54 | $28.00 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $28.20 | $28.84 | $27.62 | $28.63 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $28.50 | $29.11 | $28.41 | $28.97 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $28.95 | $29.20 | $28.56 | $28.92 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $28.70 | $28.91 | $28.06 | $28.75 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $28.90 | $29.40 | $28.72 | $29.11 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $29.08 | $29.31 | $28.70 | $29.03 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $29.04 | $29.70 | $28.85 | $29.69 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $29.62 | $29.81 | $27.73 | $28.98 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $28.94 | $29.23 | $27.49 | $27.72 | 0 |
| Apr 29, 2013 – May 3, 2013 | $27.50 | $27.98 | $26.36 | $27.50 | 0 |
| May 6, 2013 – May 10, 2013 | $27.41 | $28.22 | $26.23 | $26.92 | 0 |
| May 13, 2013 – May 17, 2013 | $26.74 | $27.74 | $26.66 | $27.28 | 0 |
| May 20, 2013 – May 24, 2013 | $27.12 | $27.44 | $24.08 | $24.29 | 0 |
| May 27, 2013 – May 31, 2013 | $24.43 | $25.27 | $22.70 | $22.79 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $22.77 | $23.21 | $21.82 | $23.07 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $23.20 | $23.53 | $22.25 | $23.07 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $22.93 | $23.55 | $21.05 | $21.81 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $21.55 | $22.47 | $20.75 | $22.07 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $22.20 | $23.01 | $21.61 | $22.24 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $22.23 | $23.72 | $21.59 | $23.10 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $23.35 | $23.73 | $23.28 | $23.56 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $23.66 | $24.37 | $22.52 | $23.00 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $22.51 | $22.94 | $21.73 | $21.93 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $22.00 | $22.17 | $21.74 | $22.07 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $21.87 | $22.15 | $20.27 | $20.28 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $20.22 | $21.09 | $19.63 | $21.05 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $21.18 | $21.18 | $20.36 | $20.52 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $20.78 | $20.78 | $19.97 | $20.41 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $20.47 | $21.68 | $20.22 | $21.38 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $21.75 | $22.02 | $20.83 | $21.50 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $21.52 | $22.07 | $21.33 | $21.78 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $21.65 | $22.06 | $20.91 | $21.16 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $20.95 | $22.34 | $20.83 | $22.33 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $22.12 | $23.11 | $21.79 | $22.97 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $23.06 | $23.79 | $22.51 | $23.69 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $23.47 | $23.71 | $22.33 | $22.54 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $22.60 | $22.82 | $21.92 | $22.32 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $22.20 | $22.43 | $21.40 | $22.06 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $22.14 | $22.46 | $21.57 | $21.80 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $21.75 | $22.37 | $21.73 | $22.02 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $21.96 | $22.04 | $21.24 | $21.45 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $21.41 | $21.86 | $21.09 | $21.61 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $21.69 | $21.91 | $21.26 | $21.59 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $21.76 | $21.80 | $21.10 | $21.46 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $21.40 | $21.85 | $20.83 | $21.59 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $21.61 | $21.85 | $21.37 | $21.81 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $21.68 | $22.35 | $21.62 | $22.14 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $22.14 | $22.45 | $21.96 | $22.19 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $22.32 | $22.59 | $21.61 | $22.36 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $22.26 | $22.26 | $21.30 | $21.38 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $21.29 | $22.26 | $21.17 | $22.00 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $21.98 | $22.54 | $21.90 | $22.07 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $22.08 | $22.57 | $21.88 | $22.46 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $22.75 | $23.37 | $22.20 | $23.08 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $22.97 | $23.32 | $22.56 | $22.68 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $22.69 | $22.83 | $21.88 | $22.57 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $22.52 | $22.74 | $21.95 | $22.34 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $22.55 | $22.95 | $22.08 | $22.62 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $22.59 | $22.95 | $22.35 | $22.77 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $23.01 | $23.01 | $22.43 | $22.84 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $22.47 | $22.83 | $22.25 | $22.33 | 0 |
| Apr 28, 2014 – May 2, 2014 | $22.34 | $22.88 | $22.34 | $22.84 | 0 |
| May 5, 2014 – May 9, 2014 | $22.76 | $23.19 | $22.49 | $22.99 | 0 |
| May 12, 2014 – May 16, 2014 | $23.01 | $23.40 | $22.55 | $23.30 | 0 |
| May 19, 2014 – May 23, 2014 | $23.27 | $23.27 | $22.54 | $23.14 | 0 |
| May 26, 2014 – May 30, 2014 | $23.23 | $23.70 | $23.02 | $23.16 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $23.10 | $24.01 | $22.92 | $23.83 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $23.77 | $23.96 | $22.88 | $23.06 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $23.06 | $23.63 | $22.85 | $23.56 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $23.62 | $23.72 | $23.23 | $23.68 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $23.76 | $23.89 | $23.35 | $23.51 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $23.53 | $23.62 | $23.24 | $23.56 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $23.62 | $24.09 | $23.44 | $23.91 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $23.84 | $24.12 | $23.19 | $23.35 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $23.42 | $23.60 | $22.81 | $22.92 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $23.01 | $23.49 | $22.81 | $23.31 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $23.43 | $23.89 | $23.32 | $23.80 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $23.97 | $24.28 | $23.81 | $24.05 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $24.08 | $24.19 | $23.76 | $23.98 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $24.04 | $24.32 | $23.97 | $24.28 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $24.34 | $24.41 | $23.34 | $23.53 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $23.65 | $23.70 | $23.13 | $23.18 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $23.18 | $23.30 | $22.67 | $23.07 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $22.95 | $23.29 | $22.70 | $23.26 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $23.26 | $24.51 | $23.25 | $24.13 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $24.23 | $25.23 | $24.17 | $24.77 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $24.85 | $25.98 | $24.76 | $25.77 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $25.62 | $26.90 | $25.53 | $26.69 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $26.72 | $27.15 | $26.42 | $26.74 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $26.69 | $27.03 | $26.30 | $26.41 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $26.29 | $26.88 | $25.61 | $26.02 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $26.01 | $26.99 | $26.00 | $26.63 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $26.71 | $27.07 | $26.33 | $26.67 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $26.71 | $27.37 | $26.44 | $26.76 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $26.95 | $26.95 | $25.83 | $26.67 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $26.79 | $27.39 | $26.46 | $27.28 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $27.32 | $27.64 | $26.67 | $27.39 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $27.37 | $28.68 | $27.16 | $28.39 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $28.46 | $29.74 | $28.46 | $29.60 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $29.58 | $30.28 | $29.27 | $29.76 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $29.84 | $30.61 | $29.66 | $29.98 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $30.11 | $30.33 | $28.48 | $28.63 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $28.47 | $28.78 | $27.42 | $28.10 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $28.15 | $28.67 | $27.82 | $28.22 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $28.31 | $29.05 | $28.02 | $28.37 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $28.46 | $29.06 | $27.40 | $27.57 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $27.59 | $29.54 | $27.40 | $29.20 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $29.45 | $31.62 | $29.31 | $31.34 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $31.13 | $32.37 | $30.91 | $31.19 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $31.17 | $32.50 | $30.84 | $31.55 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $31.51 | $32.09 | $30.27 | $30.39 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $30.25 | $30.51 | $29.42 | $29.75 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $29.82 | $30.46 | $29.81 | $30.10 | 0 |
| Apr 27, 2015 – May 1, 2015 | $30.13 | $30.65 | $27.69 | $28.43 | 0 |
| May 4, 2015 – May 8, 2015 | $28.60 | $28.60 | $26.13 | $27.57 | 0 |
| May 11, 2015 – May 15, 2015 | $27.57 | $27.95 | $26.72 | $27.77 | 0 |
| May 18, 2015 – May 22, 2015 | $27.77 | $28.01 | $27.00 | $27.15 | 0 |
| May 25, 2015 – May 29, 2015 | $27.05 | $27.49 | $26.67 | $27.05 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $27.09 | $27.45 | $26.24 | $26.33 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $26.32 | $27.27 | $26.27 | $27.15 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $27.11 | $28.29 | $26.91 | $27.41 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $27.51 | $28.13 | $26.74 | $27.04 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $26.87 | $27.55 | $26.51 | $26.97 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $26.78 | $28.09 | $26.76 | $27.90 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $27.93 | $28.45 | $27.50 | $28.41 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $28.37 | $28.62 | $27.27 | $27.73 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $27.65 | $28.06 | $27.27 | $28.03 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $28.04 | $28.37 | $27.29 | $27.82 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $27.99 | $28.32 | $27.25 | $28.17 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $28.18 | $28.93 | $27.76 | $27.89 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $27.17 | $27.87 | $26.24 | $27.07 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $27.11 | $27.14 | $24.76 | $25.09 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $25.41 | $25.94 | $24.50 | $25.64 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $25.82 | $27.45 | $25.48 | $27.37 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $27.43 | $28.29 | $26.91 | $27.68 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $27.61 | $27.85 | $26.64 | $27.14 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $27.26 | $28.38 | $27.07 | $27.86 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $27.81 | $28.88 | $27.72 | $28.70 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $28.75 | $30.07 | $28.74 | $29.59 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $29.67 | $30.13 | $28.61 | $28.84 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $28.96 | $29.21 | $28.01 | $28.30 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $28.19 | $28.55 | $27.68 | $27.84 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $27.85 | $29.89 | $27.69 | $29.68 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $29.81 | $30.97 | $29.11 | $30.74 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $30.67 | $31.04 | $29.55 | $29.55 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $29.56 | $29.98 | $28.83 | $29.37 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $29.25 | $30.01 | $28.64 | $28.89 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $29.07 | $29.44 | $28.40 | $29.26 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $29.32 | $30.46 | $29.11 | $29.40 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $29.06 | $30.06 | $28.55 | $28.90 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $28.93 | $29.66 | $27.25 | $27.88 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $28.17 | $29.19 | $26.70 | $28.95 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $28.91 | $29.89 | $28.41 | $29.88 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $29.92 | $30.26 | $28.96 | $29.04 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $28.62 | $28.90 | $27.02 | $28.02 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $28.52 | $30.69 | $27.93 | $30.31 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $30.51 | $31.48 | $29.55 | $30.65 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $30.76 | $31.88 | $30.21 | $31.51 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $31.62 | $32.31 | $31.16 | $31.96 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $31.85 | $32.93 | $30.79 | $32.61 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $32.58 | $32.78 | $31.32 | $32.13 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $32.23 | $33.92 | $32.18 | $33.33 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $33.27 | $33.31 | $32.55 | $32.95 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $32.92 | $33.37 | $32.59 | $33.21 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $33.10 | $33.52 | $31.33 | $32.00 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $32.00 | $33.21 | $31.69 | $32.48 | 0 |
| May 2, 2016 – May 6, 2016 | $32.49 | $33.61 | $32.49 | $33.61 | 0 |
| May 9, 2016 – May 13, 2016 | $33.61 | $34.74 | $32.75 | $33.17 | 0 |
| May 16, 2016 – May 20, 2016 | $33.18 | $33.45 | $30.90 | $31.38 | 0 |
| May 23, 2016 – May 27, 2016 | $31.38 | $32.12 | $31.07 | $31.82 | 0 |
| May 30, 2016 – Jun 3, 2016 | $31.77 | $33.30 | $31.53 | $32.70 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $32.74 | $33.74 | $32.39 | $33.23 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $33.11 | $34.21 | $33.10 | $33.40 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $33.61 | $33.96 | $32.28 | $33.31 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $33.27 | $34.74 | $32.74 | $34.31 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $34.41 | $34.90 | $33.87 | $34.77 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $34.78 | $36.05 | $34.50 | $35.41 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $35.41 | $36.07 | $35.36 | $36.03 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $35.91 | $36.10 | $35.04 | $35.90 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $35.76 | $36.10 | $35.07 | $35.66 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $35.71 | $36.25 | $35.20 | $35.79 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $35.89 | $36.95 | $35.58 | $36.72 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $36.68 | $38.12 | $36.37 | $37.10 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $37.13 | $38.07 | $36.72 | $37.67 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $37.58 | $38.66 | $36.36 | $36.43 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $36.15 | $36.53 | $34.94 | $35.99 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $36.07 | $38.94 | $35.78 | $38.75 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $38.60 | $39.03 | $38.24 | $38.34 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $38.32 | $38.33 | $35.43 | $36.02 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $35.97 | $38.14 | $35.81 | $37.05 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $37.16 | $37.29 | $36.26 | $36.77 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $36.67 | $37.62 | $34.30 | $34.86 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $35.05 | $35.76 | $33.47 | $33.67 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $34.12 | $34.56 | $32.89 | $33.58 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $33.74 | $34.45 | $33.22 | $34.19 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $34.38 | $36.41 | $34.21 | $36.25 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $36.45 | $37.50 | $35.33 | $36.77 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $36.74 | $39.73 | $36.66 | $39.08 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $38.89 | $39.37 | $37.79 | $39.16 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $39.37 | $40.57 | $38.64 | $39.68 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $39.50 | $40.47 | $39.34 | $40.32 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $40.20 | $41.09 | $40.06 | $40.25 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $40.24 | $40.51 | $38.14 | $39.82 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $39.88 | $40.11 | $38.82 | $39.66 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $39.64 | $40.51 | $38.89 | $39.01 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $39.02 | $39.02 | $37.40 | $38.69 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $38.59 | $39.22 | $38.19 | $39.10 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $39.21 | $39.32 | $37.79 | $39.04 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $39.12 | $39.80 | $38.51 | $39.62 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $39.59 | $40.24 | $38.62 | $39.35 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $39.16 | $39.23 | $36.59 | $37.12 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $37.24 | $39.24 | $36.86 | $39.05 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $38.87 | $39.20 | $36.73 | $37.73 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $37.69 | $40.59 | $37.57 | $40.08 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $40.09 | $41.62 | $39.72 | $41.56 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $41.63 | $42.63 | $41.40 | $42.16 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $42.20 | $43.73 | $42.20 | $43.30 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $43.66 | $44.36 | $42.06 | $43.34 | 0 |
| May 1, 2017 – May 5, 2017 | $43.40 | $44.05 | $42.23 | $43.08 | 0 |
| May 8, 2017 – May 12, 2017 | $42.54 | $44.66 | $42.27 | $44.36 | 0 |
| May 15, 2017 – May 19, 2017 | $44.54 | $45.02 | $43.86 | $44.71 | 0 |
| May 22, 2017 – May 26, 2017 | $44.80 | $45.54 | $44.07 | $44.71 | 0 |
| May 29, 2017 – Jun 2, 2017 | $44.61 | $46.96 | $44.00 | $46.43 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $46.32 | $47.70 | $44.44 | $47.25 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $47.23 | $48.53 | $47.00 | $48.53 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $48.28 | $50.14 | $47.78 | $49.94 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $50.14 | $50.27 | $48.46 | $49.85 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $49.97 | $51.86 | $49.66 | $51.53 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $51.49 | $52.65 | $50.53 | $52.05 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $52.18 | $53.21 | $51.54 | $52.29 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $52.20 | $52.48 | $47.83 | $49.01 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $49.09 | $49.09 | $47.25 | $47.65 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $47.58 | $47.99 | $44.71 | $46.44 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $46.79 | $47.56 | $45.99 | $46.69 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $46.67 | $47.58 | $46.45 | $46.83 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $46.99 | $47.90 | $46.52 | $47.53 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $47.41 | $47.72 | $46.52 | $47.02 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $47.01 | $47.56 | $46.23 | $46.96 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $46.84 | $48.01 | $46.45 | $46.46 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $46.33 | $47.99 | $45.48 | $47.74 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $47.83 | $49.11 | $47.58 | $48.68 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $48.68 | $48.93 | $47.10 | $48.27 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $48.32 | $49.53 | $48.02 | $49.34 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $49.52 | $49.71 | $45.48 | $47.30 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $47.17 | $47.17 | $45.74 | $46.57 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $46.43 | $48.25 | $46.43 | $47.61 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $47.71 | $48.34 | $45.45 | $46.34 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $46.31 | $48.58 | $46.22 | $47.56 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $47.53 | $47.73 | $45.92 | $46.98 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $47.11 | $47.41 | $45.39 | $46.35 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $46.44 | $49.48 | $45.92 | $49.10 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $49.38 | $49.63 | $46.27 | $46.98 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $47.13 | $48.28 | $46.34 | $47.91 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $48.12 | $48.12 | $44.34 | $44.85 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $44.78 | $44.95 | $41.90 | $42.94 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $42.94 | $44.39 | $42.29 | $43.20 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $43.13 | $44.50 | $42.67 | $43.19 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $42.87 | $43.00 | $40.25 | $40.79 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $40.61 | $41.43 | $37.51 | $39.13 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $39.33 | $39.33 | $36.37 | $37.95 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $37.77 | $37.92 | $35.98 | $37.43 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $37.48 | $37.48 | $33.81 | $36.36 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $36.56 | $38.90 | $35.95 | $38.39 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $38.30 | $39.11 | $37.28 | $38.94 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $38.81 | $39.32 | $37.12 | $37.13 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $37.53 | $39.87 | $36.40 | $38.76 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $38.76 | $39.31 | $37.18 | $38.65 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $38.88 | $39.34 | $36.98 | $38.11 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $38.18 | $40.10 | $37.50 | $38.59 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $38.78 | $39.85 | $37.79 | $39.81 | 0 |
| Apr 30, 2018 – May 4, 2018 | $39.87 | $40.29 | $38.10 | $39.77 | 0 |
| May 7, 2018 – May 11, 2018 | $40.00 | $40.55 | $39.54 | $39.92 | 0 |
| May 14, 2018 – May 18, 2018 | $39.81 | $39.83 | $37.41 | $38.06 | 0 |
| May 21, 2018 – May 25, 2018 | $38.20 | $39.77 | $37.77 | $39.44 | 0 |
| May 28, 2018 – Jun 1, 2018 | $39.20 | $40.91 | $39.15 | $40.18 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $40.23 | $41.27 | $39.94 | $40.66 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $40.51 | $41.85 | $39.50 | $41.54 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $41.34 | $43.61 | $41.05 | $43.05 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $43.03 | $43.33 | $41.49 | $41.69 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $41.60 | $44.40 | $40.97 | $44.38 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $44.35 | $44.35 | $42.59 | $42.80 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $42.74 | $42.98 | $40.88 | $42.27 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $42.27 | $43.08 | $41.33 | $42.37 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $42.34 | $44.76 | $42.00 | $44.24 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $44.16 | $45.28 | $44.16 | $44.95 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $44.97 | $48.40 | $44.43 | $48.11 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $48.36 | $49.18 | $47.36 | $48.55 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $48.44 | $49.80 | $47.84 | $49.69 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $49.55 | $50.14 | $48.52 | $49.14 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $49.39 | $50.15 | $48.41 | $49.80 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $49.72 | $50.14 | $46.47 | $47.67 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $47.58 | $49.04 | $46.05 | $48.92 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $49.17 | $49.17 | $45.56 | $45.62 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $45.52 | $48.91 | $44.55 | $44.70 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $44.42 | $47.45 | $44.42 | $46.50 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $46.63 | $48.18 | $43.76 | $44.13 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $44.73 | $44.76 | $41.92 | $42.93 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $43.08 | $44.49 | $43.00 | $44.05 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $44.08 | $46.46 | $42.25 | $45.86 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $45.52 | $45.56 | $42.77 | $44.55 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $44.78 | $46.76 | $43.59 | $46.16 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $46.61 | $47.09 | $43.83 | $46.39 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $46.75 | $47.31 | $44.96 | $45.09 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $45.02 | $45.02 | $39.71 | $40.16 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $40.16 | $41.95 | $39.00 | $40.99 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $41.36 | $41.60 | $39.45 | $41.39 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $41.37 | $45.30 | $41.33 | $44.42 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $44.32 | $44.77 | $42.58 | $44.01 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $43.73 | $45.03 | $43.17 | $44.76 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $44.44 | $46.49 | $44.29 | $46.28 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $46.22 | $49.14 | $45.69 | $48.78 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $48.87 | $50.65 | $48.25 | $50.46 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $50.23 | $51.09 | $49.49 | $50.89 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $50.96 | $50.96 | $48.53 | $49.91 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $50.06 | $50.50 | $47.80 | $47.99 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $48.37 | $50.32 | $48.23 | $49.38 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $49.17 | $50.69 | $47.96 | $48.29 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $48.22 | $51.26 | $47.29 | $50.76 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $50.88 | $54.20 | $48.91 | $53.92 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $54.09 | $55.06 | $52.44 | $53.57 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $53.48 | $53.59 | $50.88 | $52.21 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $51.94 | $53.27 | $49.20 | $53.00 | 0 |
| Apr 29, 2019 – May 3, 2019 | $52.85 | $55.91 | $52.37 | $55.86 | 0 |
| May 6, 2019 – May 10, 2019 | $55.41 | $57.05 | $53.99 | $56.79 | 0 |
| May 13, 2019 – May 17, 2019 | $55.97 | $57.30 | $55.47 | $55.84 | 0 |
| May 20, 2019 – May 24, 2019 | $55.45 | $56.59 | $54.81 | $56.04 | 0 |
| May 27, 2019 – May 31, 2019 | $56.24 | $56.79 | $53.80 | $54.96 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $54.96 | $56.86 | $53.82 | $55.91 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $55.83 | $60.17 | $53.56 | $59.11 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $58.99 | $61.37 | $58.14 | $58.47 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $58.84 | $58.91 | $55.18 | $57.37 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $58.09 | $60.11 | $56.19 | $59.89 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $59.74 | $62.23 | $59.68 | $60.01 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $60.02 | $61.84 | $58.90 | $59.44 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $59.54 | $62.37 | $59.03 | $61.67 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $61.56 | $63.88 | $60.98 | $62.05 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $61.31 | $63.62 | $58.55 | $63.13 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $62.86 | $65.36 | $62.22 | $65.08 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $65.47 | $66.08 | $63.66 | $63.69 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $64.32 | $66.18 | $63.81 | $65.31 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $64.90 | $66.54 | $64.17 | $65.15 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $65.06 | $68.12 | $63.90 | $66.44 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $66.11 | $69.48 | $65.08 | $69.21 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $69.72 | $70.16 | $67.57 | $69.17 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $69.21 | $70.77 | $67.87 | $69.83 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $69.18 | $72.49 | $68.26 | $71.39 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $71.22 | $73.54 | $69.58 | $73.51 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $74.08 | $77.14 | $73.70 | $76.74 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $76.89 | $83.76 | $76.89 | $80.50 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $80.94 | $81.27 | $77.99 | $78.41 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $78.33 | $82.07 | $77.55 | $80.00 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $80.02 | $82.25 | $76.10 | $76.90 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $76.89 | $82.29 | $76.43 | $81.08 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $81.06 | $84.23 | $79.34 | $82.96 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $82.95 | $83.49 | $76.89 | $78.35 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $78.59 | $81.17 | $77.15 | $80.57 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $80.65 | $80.65 | $78.04 | $78.86 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $78.80 | $80.73 | $77.11 | $79.18 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $78.82 | $79.62 | $77.16 | $78.35 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $78.55 | $83.40 | $78.26 | $82.69 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $82.51 | $86.11 | $82.51 | $84.55 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $84.00 | $86.97 | $83.70 | $84.40 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $84.79 | $87.24 | $84.45 | $86.01 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $85.95 | $90.59 | $85.34 | $89.15 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $88.91 | $88.96 | $84.19 | $85.62 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $84.04 | $85.14 | $72.03 | $73.70 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $74.06 | $78.11 | $73.16 | $76.28 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $73.23 | $74.91 | $52.93 | $57.81 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $51.40 | $51.47 | $37.62 | $46.56 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $46.22 | $69.02 | $41.08 | $64.83 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $65.75 | $69.53 | $55.87 | $63.16 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $66.47 | $78.79 | $65.52 | $78.02 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $76.87 | $77.56 | $65.43 | $72.34 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $69.76 | $70.74 | $64.24 | $64.47 | 0 |
| Apr 27, 2020 – May 1, 2020 | $64.97 | $78.30 | $63.70 | $70.82 | 0 |
| May 4, 2020 – May 8, 2020 | $69.50 | $72.41 | $65.45 | $69.00 | 0 |
| May 11, 2020 – May 15, 2020 | $67.51 | $68.57 | $53.11 | $56.13 | 0 |
| May 18, 2020 – May 22, 2020 | $58.92 | $64.31 | $58.92 | $61.84 | 0 |
| May 25, 2020 – May 29, 2020 | $64.86 | $68.98 | $63.32 | $64.42 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $64.59 | $71.75 | $63.47 | $70.26 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $71.59 | $72.12 | $60.67 | $62.92 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $60.29 | $67.12 | $58.96 | $59.20 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $59.20 | $61.15 | $51.01 | $51.14 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $52.24 | $57.58 | $52.10 | $53.88 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $54.96 | $55.16 | $46.05 | $47.47 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $48.10 | $49.53 | $45.91 | $47.04 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $46.56 | $49.04 | $45.52 | $46.86 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $46.50 | $48.63 | $45.55 | $48.36 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $48.77 | $50.72 | $47.51 | $50.64 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $50.98 | $53.73 | $49.21 | $49.95 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $49.79 | $49.97 | $46.49 | $47.54 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $48.18 | $49.08 | $46.05 | $48.03 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $48.02 | $48.46 | $46.05 | $47.61 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $47.43 | $47.66 | $44.28 | $44.54 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $44.75 | $47.27 | $42.18 | $42.35 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $41.43 | $41.43 | $37.06 | $38.37 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $38.82 | $42.55 | $38.50 | $41.95 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $41.96 | $42.26 | $39.23 | $40.56 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $40.56 | $41.78 | $38.43 | $38.70 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $39.11 | $40.55 | $37.43 | $40.35 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $39.72 | $39.90 | $37.30 | $37.55 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $38.11 | $39.82 | $36.70 | $36.88 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $38.96 | $44.24 | $38.66 | $42.38 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $43.66 | $44.58 | $40.77 | $41.86 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $42.03 | $45.34 | $42.02 | $44.02 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $44.03 | $47.27 | $42.29 | $46.32 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $46.32 | $50.25 | $45.29 | $48.99 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $49.47 | $51.57 | $47.87 | $48.07 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $48.33 | $48.40 | $44.22 | $46.14 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $46.13 | $47.55 | $45.07 | $45.58 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $45.67 | $48.51 | $44.04 | $46.33 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $45.69 | $50.53 | $45.21 | $49.71 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $50.39 | $50.39 | $45.10 | $46.42 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $45.91 | $46.72 | $42.12 | $42.32 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $42.55 | $44.54 | $41.58 | $43.69 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $43.96 | $46.63 | $43.26 | $45.03 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $44.94 | $45.03 | $43.26 | $43.74 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $43.33 | $47.67 | $43.33 | $43.93 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $44.47 | $48.89 | $43.70 | $48.89 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $50.03 | $52.59 | $48.77 | $52.58 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $52.63 | $53.62 | $48.61 | $49.58 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $49.45 | $51.02 | $47.05 | $50.88 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $50.59 | $51.21 | $48.14 | $50.22 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $50.82 | $51.01 | $49.15 | $50.02 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $50.10 | $50.66 | $49.22 | $49.80 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $49.59 | $50.05 | $48.56 | $49.39 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $49.58 | $50.36 | $47.25 | $47.92 | 0 |
| May 3, 2021 – May 7, 2021 | $48.18 | $49.37 | $45.39 | $47.31 | 0 |
| May 10, 2021 – May 14, 2021 | $47.25 | $48.28 | $45.33 | $48.21 | 0 |
| May 17, 2021 – May 21, 2021 | $48.06 | $49.02 | $46.34 | $48.03 | 0 |
| May 24, 2021 – May 28, 2021 | $48.45 | $50.72 | $47.52 | $49.53 | 0 |
| May 31, 2021 – Jun 4, 2021 | $49.78 | $51.91 | $49.58 | $50.44 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $50.61 | $52.97 | $50.42 | $50.74 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $50.56 | $51.19 | $44.07 | $44.11 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $44.79 | $45.61 | $42.85 | $44.64 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $45.10 | $45.68 | $43.64 | $44.20 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $44.45 | $44.81 | $43.08 | $44.74 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $44.75 | $45.53 | $44.09 | $45.12 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $44.27 | $45.70 | $42.88 | $43.98 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $44.10 | $44.70 | $43.04 | $43.19 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $43.23 | $43.78 | $42.14 | $43.32 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $43.33 | $43.38 | $40.96 | $41.60 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $41.56 | $42.95 | $40.61 | $42.55 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $42.65 | $43.04 | $41.95 | $42.65 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $42.60 | $43.30 | $41.34 | $41.86 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $42.06 | $42.06 | $40.03 | $41.19 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $41.72 | $42.64 | $40.73 | $41.18 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $40.73 | $42.22 | $40.27 | $41.26 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $41.42 | $42.09 | $40.37 | $41.44 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $40.98 | $42.25 | $40.33 | $41.28 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $41.28 | $42.33 | $40.97 | $41.70 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $41.71 | $42.89 | $41.50 | $41.96 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $42.15 | $42.84 | $41.63 | $41.70 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $41.81 | $44.27 | $41.56 | $43.86 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $44.41 | $44.46 | $43.00 | $43.00 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $43.09 | $43.73 | $42.23 | $42.60 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $42.59 | $43.14 | $40.81 | $41.12 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $41.33 | $42.77 | $40.42 | $42.01 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $42.49 | $44.06 | $42.19 | $43.14 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $43.18 | $44.23 | $42.44 | $43.54 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $43.08 | $44.59 | $41.85 | $43.66 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $43.77 | $44.64 | $43.27 | $44.05 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $43.95 | $45.42 | $43.71 | $44.59 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $44.27 | $44.73 | $42.96 | $43.58 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $43.36 | $43.69 | $41.93 | $41.97 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $41.85 | $42.96 | $41.07 | $42.88 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $42.45 | $43.39 | $40.85 | $41.59 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $41.64 | $42.24 | $41.01 | $41.91 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $41.97 | $43.12 | $41.51 | $42.69 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $42.48 | $42.89 | $40.81 | $42.18 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $41.90 | $44.96 | $41.67 | $44.83 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $44.68 | $44.70 | $43.12 | $43.78 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $44.11 | $44.32 | $42.71 | $43.44 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $43.35 | $43.92 | $42.37 | $43.61 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $43.30 | $44.49 | $43.18 | $44.20 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $44.34 | $44.34 | $42.26 | $42.39 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $42.55 | $44.48 | $42.29 | $43.86 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $43.85 | $44.21 | $42.33 | $42.33 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $42.65 | $42.86 | $37.59 | $37.62 | 0 |
| May 2, 2022 – May 6, 2022 | $37.66 | $37.99 | $36.14 | $36.73 | 0 |
| May 9, 2022 – May 13, 2022 | $36.73 | $37.62 | $35.43 | $36.63 | 0 |
| May 16, 2022 – May 20, 2022 | $36.80 | $38.77 | $36.48 | $37.16 | 0 |
| May 23, 2022 – May 27, 2022 | $37.39 | $39.79 | $36.89 | $39.30 | 0 |
| May 30, 2022 – Jun 3, 2022 | $39.58 | $40.30 | $38.51 | $38.54 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $38.68 | $40.06 | $38.16 | $39.85 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $39.17 | $39.49 | $36.87 | $37.97 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $38.02 | $41.46 | $37.62 | $41.12 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $40.81 | $41.19 | $39.54 | $41.11 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $41.01 | $41.04 | $39.22 | $39.38 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $39.34 | $40.10 | $38.01 | $39.45 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $39.40 | $40.17 | $38.67 | $39.85 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $40.02 | $41.56 | $39.79 | $40.97 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $40.73 | $41.64 | $39.43 | $40.33 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $40.27 | $42.65 | $39.90 | $42.65 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $42.56 | $43.00 | $41.52 | $41.94 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $41.60 | $41.60 | $39.62 | $39.85 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $39.89 | $40.11 | $37.48 | $37.73 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $37.98 | $38.78 | $36.67 | $38.66 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $39.07 | $39.36 | $36.05 | $36.65 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $36.31 | $36.54 | $33.20 | $33.85 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $33.55 | $33.71 | $31.55 | $33.32 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $33.94 | $34.86 | $31.68 | $32.00 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $32.10 | $33.99 | $31.82 | $33.33 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $34.75 | $35.90 | $33.76 | $34.20 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $34.28 | $37.79 | $34.03 | $37.47 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $37.14 | $38.18 | $35.74 | $37.48 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $37.39 | $38.74 | $36.73 | $38.21 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $38.10 | $39.59 | $37.63 | $39.26 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $39.18 | $40.49 | $38.88 | $40.06 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $40.15 | $41.63 | $39.15 | $41.47 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $41.39 | $41.39 | $39.46 | $39.61 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $39.87 | $40.98 | $36.86 | $37.06 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $37.05 | $38.37 | $36.73 | $37.63 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $37.62 | $38.11 | $36.94 | $37.33 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $37.45 | $38.80 | $36.52 | $38.14 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $38.03 | $40.73 | $37.91 | $40.58 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $40.92 | $41.28 | $40.07 | $41.16 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $41.00 | $42.41 | $41.00 | $42.35 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $42.24 | $44.98 | $41.89 | $44.79 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $44.80 | $44.80 | $42.38 | $43.06 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $43.06 | $44.12 | $42.32 | $43.89 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $43.80 | $43.80 | $41.94 | $42.10 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $42.51 | $42.54 | $39.61 | $39.66 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $39.74 | $39.74 | $37.38 | $37.82 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $37.36 | $39.23 | $37.08 | $38.43 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $38.61 | $39.63 | $36.30 | $37.89 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $38.07 | $38.38 | $36.67 | $38.18 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $38.20 | $38.70 | $36.82 | $37.74 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $37.66 | $38.37 | $36.83 | $37.04 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $37.05 | $37.74 | $36.82 | $37.16 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $36.93 | $37.02 | $34.16 | $34.52 | 0 |
| May 1, 2023 – May 5, 2023 | $34.66 | $35.61 | $33.49 | $35.27 | 0 |
| May 8, 2023 – May 12, 2023 | $35.17 | $36.25 | $34.76 | $35.74 | 0 |
| May 15, 2023 – May 19, 2023 | $35.97 | $35.97 | $34.52 | $34.79 | 0 |
| May 22, 2023 – May 26, 2023 | $34.67 | $35.74 | $33.45 | $34.11 | 0 |
| May 29, 2023 – Jun 2, 2023 | $34.16 | $36.07 | $34.16 | $35.99 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $35.80 | $39.39 | $34.95 | $39.35 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $39.32 | $39.56 | $38.29 | $39.03 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $38.97 | $38.97 | $36.43 | $37.16 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $37.02 | $38.87 | $36.69 | $38.32 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $38.16 | $38.89 | $36.99 | $38.32 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $38.14 | $39.86 | $38.02 | $39.02 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $38.78 | $39.71 | $38.25 | $39.30 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $38.95 | $39.69 | $37.67 | $38.11 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $38.36 | $38.94 | $37.67 | $38.25 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $38.33 | $39.42 | $37.90 | $39.42 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $39.42 | $39.48 | $37.39 | $37.39 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $37.27 | $38.05 | $36.23 | $37.66 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $37.57 | $38.24 | $37.51 | $37.61 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $37.30 | $37.30 | $35.68 | $36.17 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $36.30 | $37.19 | $36.05 | $36.23 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $36.45 | $36.60 | $33.48 | $33.68 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $33.35 | $33.79 | $32.62 | $33.09 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $33.09 | $33.72 | $32.70 | $33.50 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $33.13 | $34.03 | $31.54 | $31.62 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $31.91 | $32.29 | $30.70 | $30.71 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $30.46 | $32.17 | $30.27 | $31.13 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $31.43 | $34.10 | $30.71 | $33.31 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $33.00 | $33.30 | $31.71 | $32.01 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $31.96 | $34.39 | $31.81 | $32.81 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $32.79 | $32.79 | $31.75 | $32.37 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $32.53 | $34.37 | $32.24 | $34.35 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $34.28 | $35.61 | $34.00 | $34.62 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $34.42 | $37.71 | $34.04 | $36.81 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $36.99 | $37.05 | $35.60 | $35.93 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $36.24 | $37.02 | $35.96 | $35.97 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $35.98 | $36.74 | $34.94 | $34.96 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $34.93 | $35.49 | $34.30 | $35.16 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $35.00 | $35.33 | $33.33 | $34.43 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $34.67 | $35.53 | $34.38 | $35.06 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $34.89 | $35.25 | $32.76 | $33.15 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $32.77 | $33.02 | $31.21 | $32.45 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $32.54 | $33.63 | $31.86 | $33.03 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $32.86 | $34.99 | $32.86 | $34.72 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $35.02 | $35.02 | $31.92 | $32.42 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $32.37 | $32.76 | $31.68 | $32.32 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $32.45 | $32.69 | $29.73 | $29.98 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $29.99 | $31.29 | $29.57 | $30.22 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $30.13 | $31.54 | $29.94 | $31.14 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $31.39 | $31.39 | $28.93 | $29.08 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $29.22 | $29.97 | $28.28 | $28.34 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $28.42 | $29.07 | $27.37 | $28.38 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $28.47 | $29.59 | $28.06 | $29.40 | 0 |
| Apr 29, 2024 – May 3, 2024 | $29.99 | $31.63 | $29.99 | $30.76 | 0 |
| May 6, 2024 – May 10, 2024 | $30.93 | $32.07 | $30.79 | $31.83 | 0 |
| May 13, 2024 – May 17, 2024 | $31.97 | $32.44 | $31.13 | $31.66 | 0 |
| May 20, 2024 – May 24, 2024 | $31.69 | $32.21 | $31.09 | $31.68 | 0 |
| May 27, 2024 – May 31, 2024 | $31.80 | $32.27 | $30.87 | $31.88 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $32.38 | $33.50 | $31.71 | $32.98 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $32.76 | $34.01 | $32.33 | $32.84 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $32.97 | $33.86 | $32.46 | $33.34 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $33.12 | $33.99 | $32.91 | $33.84 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $33.84 | $33.84 | $32.82 | $33.09 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $33.31 | $35.21 | $33.14 | $34.75 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $35.02 | $36.70 | $34.49 | $35.19 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $35.21 | $38.41 | $34.91 | $37.72 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $37.83 | $37.83 | $36.00 | $36.78 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $35.83 | $37.08 | $35.19 | $36.43 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $36.43 | $37.24 | $35.58 | $36.89 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $36.93 | $38.67 | $36.93 | $38.29 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $38.62 | $38.92 | $38.37 | $38.82 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $38.52 | $38.99 | $38.04 | $38.60 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $38.49 | $40.52 | $37.49 | $40.26 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $40.52 | $41.55 | $39.64 | $39.74 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $39.81 | $41.18 | $39.81 | $40.02 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $39.83 | $40.41 | $37.85 | $38.05 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $38.00 | $38.23 | $36.22 | $36.60 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $36.47 | $38.17 | $36.31 | $37.02 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $36.92 | $37.08 | $35.28 | $35.46 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $35.58 | $36.00 | $34.25 | $34.69 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $34.72 | $37.75 | $34.72 | $37.38 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $37.69 | $38.11 | $35.37 | $35.71 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $35.58 | $36.15 | $34.96 | $35.71 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $35.98 | $37.61 | $35.92 | $37.06 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $37.12 | $37.22 | $34.95 | $35.33 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $35.37 | $36.96 | $34.82 | $35.22 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $35.26 | $35.47 | $32.69 | $33.27 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $33.17 | $33.62 | $32.53 | $32.73 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $32.73 | $33.93 | $32.09 | $32.65 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $32.67 | $32.83 | $30.93 | $31.44 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $31.33 | $34.09 | $31.33 | $33.36 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $33.71 | $34.58 | $33.35 | $34.19 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $34.32 | $35.44 | $34.14 | $34.94 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $34.75 | $35.90 | $34.28 | $34.71 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $34.77 | $35.69 | $34.21 | $34.95 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $34.67 | $35.53 | $34.49 | $34.82 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $34.90 | $35.92 | $34.81 | $35.73 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $35.70 | $37.61 | $35.67 | $37.61 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $37.59 | $37.99 | $36.11 | $37.16 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $37.16 | $37.74 | $36.43 | $36.49 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $36.86 | $37.25 | $35.48 | $37.16 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $37.24 | $37.74 | $35.68 | $35.91 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $35.22 | $35.86 | $32.54 | $33.97 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $34.26 | $35.41 | $33.98 | $34.98 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $34.73 | $36.02 | $34.27 | $34.90 | 0 |
| Apr 28, 2025 – May 2, 2025 | $34.86 | $35.90 | $34.18 | $35.75 | 0 |
| May 5, 2025 – May 9, 2025 | $35.79 | $35.95 | $35.10 | $35.50 | 0 |
| May 12, 2025 – May 16, 2025 | $35.93 | $36.15 | $34.73 | $36.08 | 0 |
| May 19, 2025 – May 23, 2025 | $36.04 | $36.38 | $34.26 | $34.62 | 0 |
| May 26, 2025 – May 30, 2025 | $34.92 | $36.40 | $34.74 | $36.19 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $36.16 | $37.37 | $35.62 | $36.69 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $36.79 | $37.60 | $36.46 | $37.24 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $37.53 | $38.23 | $36.83 | $37.83 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $37.85 | $38.30 | $36.71 | $37.09 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $37.08 | $38.50 | $36.56 | $38.31 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $38.23 | $38.60 | $37.40 | $37.89 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $37.72 | $38.69 | $37.34 | $37.61 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $37.71 | $38.96 | $37.71 | $38.23 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $38.25 | $38.49 | $35.69 | $35.82 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $35.81 | $36.66 | $34.96 | $35.92 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $35.98 | $36.85 | $35.27 | $35.66 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $35.82 | $37.60 | $35.52 | $37.36 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $37.22 | $38.17 | $37.01 | $37.66 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $37.54 | $38.45 | $37.25 | $38.38 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $38.04 | $39.04 | $37.67 | $38.48 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $38.98 | $39.40 | $37.93 | $38.37 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $38.40 | $38.74 | $36.47 | $36.94 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $36.66 | $37.16 | $36.23 | $36.36 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $36.23 | $36.38 | $33.90 | $34.16 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $34.20 | $34.58 | $33.31 | $34.06 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $34.13 | $35.11 | $34.01 | $34.41 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $34.31 | $36.18 | $33.72 | $36.12 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $35.82 | $36.85 | $35.16 | $36.73 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $36.66 | $37.61 | $36.25 | $37.39 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $37.46 | $38.39 | $36.97 | $38.26 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $38.10 | $39.39 | $37.71 | $38.41 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $38.29 | $38.94 | $37.27 | $37.65 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $37.80 | $40.63 | $37.52 | $39.96 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $40.07 | $40.60 | $38.91 | $39.13 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $38.85 | $39.55 | $37.53 | $37.84 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $37.76 | $38.27 | $37.10 | $37.78 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $37.51 | $38.97 | $37.31 | $38.00 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $38.12 | $39.05 | $37.66 | $38.80 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $38.53 | $38.87 | $37.30 | $37.52 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $37.62 | $38.30 | $36.67 | $38.23 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $38.24 | $41.47 | $38.08 | $40.51 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $40.56 | $42.08 | $40.02 | $41.57 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $41.90 | $42.47 | $40.82 | $41.51 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $41.61 | $43.01 | $41.28 | $41.97 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $41.75 | $42.49 | $40.38 | $41.58 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $41.13 | $42.32 | $40.69 | $41.12 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $41.51 | $42.52 | $38.78 | $38.93 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $39.46 | $40.31 | $38.82 | $39.01 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $39.26 | $40.19 | $39.06 | $40.01 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $39.87 | $42.58 | $39.67 | $42.14 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $42.04 | $42.30 | $41.30 | $42.14 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $41.98 | $42.15 | $39.51 | $39.96 | 0 |
| Apr 27, 2026 – May 1, 2026 | $39.71 | $40.97 | $39.31 | $39.76 | 0 |
| May 4, 2026 – May 8, 2026 | $39.55 | $40.42 | $38.89 | $39.81 | 0 |
| May 11, 2026 – May 15, 2026 | $39.80 | $40.28 | $38.89 | $39.46 | 0 |
| May 18, 2026 – May 22, 2026 | $39.43 | $41.66 | $39.43 | $41.46 | 0 |
| May 25, 2026 – May 29, 2026 | $41.48 | $41.78 | $40.08 | $40.63 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $40.48 | $41.12 | $38.96 | $40.38 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $40.07 | $40.29 | $37.66 | $39.46 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $39.46 | $39.96 | $37.02 | $37.11 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $37.36 | $43.23 | $37.36 | $42.89 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $42.60 | $46.30 | $42.10 | $45.82 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $45.80 | $46.00 | $42.89 | $43.06 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $42.86 | $44.80 | $42.38 | $43.84 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $44.13 | $44.13 | $42.78 | $43.83 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $44.18 | $45.71 | $43.01 | $43.42 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $44.08 | $44.56 | $41.50 | $42.72 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $42.70 | $43.17 | $40.70 | $41.30 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $41.03 | $41.63 | $40.22 | $41.24 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $41.25 | $42.45 | $41.16 | $41.46 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $41.27 | $42.03 | $40.63 | $40.83 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $19.78 | -52% |
| P/E | 32.28 | |
| P/B | 3.73 | |
| P/S | 5.73 | |
| EV/EBITDA | 14.02 | |
| PEG | — | |
| P/TBV | 3.87 |
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 | $18.18 | $12.55 | |||
| 2012 | $28.95 | $29.71 | |||
| 2013 | $23.07 | $43.68 | |||
| 2014 | $28.84 | $30.11 | |||
| 2015 | $31.96 | $24.86 | |||
| 2016 | $37.12 | $14.38 | |||
| 2017 | $38.39 | $32.33 | |||
| 2018 | $47.99 | $34.76 | |||
| 2019 | $76.29 | $48.32 | |||
| 2020 | $52.59 | $40.96 | |||
| 2021 | $43.79 | $39.67 | |||
| 2022 | $37.83 | $43.64 | |||
| 2023 | $32.33 | $49.42 | |||
| 2024 | $37.61 | $49.30 | |||
| 2025 | $41.12 | $41.22 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About Universal Health Realty Income Trust
Universal Health Realty Income Trust (UHT) operates as a real estate investment trust (REIT) dedicated to investing in properties within the healthcare and human services industries. Its portfolio is diverse, encompassing a range of facilities such as acute care hospitals, rehabilitation centers, sub-acute care facilities, medical office buildings, freestanding emergency departments, and childcare centers. The trust currently holds 71 properties across 20 U.S. states, two of which are actively under construction.
- CEO
- Alan Miller
- Employees
- 0
- Beta
- 0.85
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 |
| UHT | Universal Health Realty I… | $42.72 | 588.19M | $41.22 | -4% | 32.28 | 3.73 | 5.73 | 14.02 | — | 3.87 | 94.36% | 35.05% | 17.75% | 10.61% | 6.42% | 3.07% | 2.53 | 1.59 | 15.19 | 15.19 | 5.61 | -8.63% | 0.18% | 4.65% | 8.64% | 37.25 | 9.06% | 7.22% | 233.00% | 7.22% | 27.26 | 19.30 | 9.55 | 0.94 |
| ADAM | Adamas Trust, Inc. | $9.44 | 848.29M | $62.73 | +565% | 4.48 | 0.47 | 0.83 | 64.57 | — | 0.48 | 43.81% | 17.11% | 18.50% | 10.56% | 2.09% | 1.36% | 7.71 | 0.30 | 0.03 | 0.03 | 60.80 | -196.49% | 44.12% | 2636.06% | 18.84% | 0.02 | 1.91% | 18.25% | 81.80% | 18.48% | 83.17 | 91.04 | 14.23 | -0.64 |
| BFS | Saul Centers, Inc. | $33.63 | 824.9M | $59.98 | +78% | 20.61 | 2.51 | 2.65 | 13.25 | — | 2.51 | 30.70% | 41.04% | 12.87% | 11.66% | 6.37% | 1.75% | 5.20 | 1.70 | 0.34 | 0.34 | 8.92 | -4.91% | 8.45% | -17.68% | 12.91% | 0.49 | 5.31% | 8.84% | 182.20% | 8.84% | 19.78 | 23.71 | 8.12 | 0.30 |
| CTO | CTO Realty Growth, Inc. | $21.80 | 817.18M | $29.35 | +35% | 57.61 | 1.02 | 3.89 | 11.80 | — | 1.20 | -5.62% | 22.12% | 6.75% | 1.71% | 2.85% | 0.83% | 1.09 | 1.23 | 6.50 | 5.43 | 6.26 | -122.83% | 20.10% | 7.91% | 11.11% | 1.98 | 5.82% | 9.73% | 560.40% | 11.36% | 34.77 | 17.80 | 7.69 | 1.08 |
| GOOD | Gladstone Commercial Corp… | $12.24 | 592.5M | $15.72 | +28% | 28.31 | 1.60 | 3.39 | 11.65 | 49.07 | 2.41 | 5.94% | 37.16% | 11.96% | 7.52% | 5.86% | 1.65% | 2.51 | 1.43 | 1.63 | 1.63 | 7.08 | 57.69% | 8.00% | 52.12% | 12.30% | 2.45 | 6.57% | 12.48% | 353.40% | 13.31% | 23.21 | 20.72 | 8.63 | -0.08 |
| IVR | Invesco Mortgage Capital … | $7.43 | 689.68M | $67.81 | +813% | 4.90 | 0.62 | 1.46 | 18.87 | 4.75 | 0.62 | 35.28% | 29.81% | 29.82% | 13.25% | 1.70% | 1.67% | 7.05 | 0.46 | 0.04 | 0.01 | 17.32 | 103.08% | 3.17% | -14.24% | 31.65% | 0.03 | 2.64% | 21.54% | 105.50% | 23.25% | 59.83 | 38.57 | 17.84 | -1.62 |
| KREF | KKR Real Estate Finance T… | $7.22 | 464.25M | $27.35 | +279% | -8.20 | 0.35 | 0.90 | 18.27 | — | 0.35 | 88.30% | 59.31% | -10.27% | -4.01% | 4.54% | -0.79% | 4.00 | 0.84 | 0.32 | 0.32 | 16.76 | -652.63% | -22.72% | -46.41% | 16.10% | 0.21 | 1.12% | 21.29% | -174.60% | 76.38% | 18.49 | 75.31 | 10.97 | 0.10 |
| NHPBP | National Healthcare Prope… | $22.80 | 645.56M | $90.18 | +296% | — | — | — | — | — | — | 36.05% | 0.96% | -16.83% | -8.98% | 0.19% | -3.15% | 1.74 | 0.05 | 0.24 | 0.15 | 12.04 | — | -3.25% | -78.60% | — | 0.01 | -1.28% | — | -23.30% | — | — | — | — | — |
| PSTL | Postal Realty Trust, Inc. | $23.33 | 876.85M | $20.88 | -10% | 25.62 | 1.63 | 4.84 | 15.12 | 20.70 | 1.74 | 88.18% | 35.83% | 14.77% | 6.75% | 5.55% | 2.57% | 1.42 | 2.25 | 10.72 | 10.72 | 7.03 | 123.81% | 25.47% | 22.26% | 8.10% | 69.87 | 6.09% | 6.63% | 169.90% | 6.71% | 25.25 | 23.08 | 9.05 | 0.85 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($19.78 ÷ $40.83) − 1 = -51.56% (IC, example).