US · ATLO

Ames National Corporation

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Banks - Regional
Headquarters: Ames, IA 50010
Website: amesnational.com

Price · as of 2026-09-04

$32.44

Market cap 276.79M

Price history

Weekly OHLC price history for ATLO, USD per share
Week	Open	High	Low	Close
Oct 16, 2006 – Oct 20, 2006	$10.28	$10.56	$9.80	$10.44
Oct 23, 2006 – Oct 27, 2006	$10.68	$10.78	$10.49	$10.49
Oct 30, 2006 – Nov 3, 2006	$10.29	$10.84	$10.17	$10.36
Nov 6, 2006 – Nov 10, 2006	$10.36	$10.60	$9.87	$10.25
Nov 13, 2006 – Nov 17, 2006	$10.12	$10.72	$10.02	$10.60
Nov 20, 2006 – Nov 24, 2006	$10.69	$10.93	$10.60	$10.84
Nov 27, 2006 – Dec 1, 2006	$10.60	$10.60	$10.29	$10.51
Dec 4, 2006 – Dec 8, 2006	$10.12	$10.24	$9.82	$9.94
Dec 11, 2006 – Dec 15, 2006	$9.90	$10.24	$9.90	$9.95
Dec 18, 2006 – Dec 22, 2006	$10.04	$10.12	$9.79	$10.06
Dec 25, 2006 – Dec 29, 2006	$10.12	$10.24	$9.93	$10.12
Jan 1, 2007 – Jan 5, 2007	$10.12	$10.60	$10.12	$10.60
Jan 8, 2007 – Jan 12, 2007	$10.55	$10.73	$10.55	$10.65
Jan 15, 2007 – Jan 19, 2007	$10.81	$10.81	$10.20	$10.47
Jan 22, 2007 – Jan 26, 2007	$10.60	$10.60	$10.12	$10.29
Jan 29, 2007 – Feb 2, 2007	$10.21	$10.55	$10.02	$10.23
Feb 5, 2007 – Feb 9, 2007	$10.16	$10.47	$10.14	$10.47
Feb 12, 2007 – Feb 16, 2007	$10.48	$10.70	$10.42	$10.63
Feb 19, 2007 – Feb 23, 2007	$10.47	$10.71	$10.47	$10.61
Feb 26, 2007 – Mar 2, 2007	$10.60	$10.60	$10.46	$10.48
Mar 5, 2007 – Mar 9, 2007	$10.48	$10.58	$10.25	$10.58
Mar 12, 2007 – Mar 16, 2007	$10.73	$10.73	$10.17	$10.17
Mar 19, 2007 – Mar 23, 2007	$10.16	$10.67	$10.16	$10.38
Mar 26, 2007 – Mar 30, 2007	$10.27	$10.36	$10.24	$10.35
Apr 2, 2007 – Apr 5, 2007	$10.24	$10.33	$10.24	$10.30
Apr 9, 2007 – Apr 13, 2007	$10.29	$10.73	$10.24	$10.73
Apr 16, 2007 – Apr 20, 2007	$10.73	$10.73	$10.41	$10.63
Apr 23, 2007 – Apr 27, 2007	$10.75	$11.10	$10.63	$11.03
Apr 30, 2007 – May 4, 2007	$11.01	$11.10	$10.81	$11.10
May 7, 2007 – May 11, 2007	$10.86	$10.87	$10.69	$10.80
May 14, 2007 – May 18, 2007	$10.89	$10.98	$10.73	$10.86
May 21, 2007 – May 25, 2007	$10.78	$11.45	$10.62	$10.98
May 28, 2007 – Jun 1, 2007	$10.86	$10.86	$10.75	$10.75
Jun 4, 2007 – Jun 8, 2007	$10.77	$10.98	$10.61	$10.61
Jun 11, 2007 – Jun 15, 2007	$10.66	$10.71	$10.61	$10.70
Jun 18, 2007 – Jun 22, 2007	$10.61	$10.71	$10.45	$10.61
Jun 25, 2007 – Jun 29, 2007	$10.61	$10.71	$10.61	$10.61
Jul 2, 2007 – Jul 6, 2007	$10.62	$10.71	$10.61	$10.71
Jul 9, 2007 – Jul 13, 2007	$10.61	$10.71	$10.61	$10.61
Jul 16, 2007 – Jul 20, 2007	$10.61	$10.70	$10.37	$10.44
Jul 23, 2007 – Jul 27, 2007	$10.30	$10.39	$9.61	$9.76
Jul 30, 2007 – Aug 3, 2007	$10.00	$10.14	$9.88	$9.91
Aug 6, 2007 – Aug 10, 2007	$9.93	$10.65	$9.91	$10.00
Aug 13, 2007 – Aug 17, 2007	$10.06	$10.60	$10.06	$10.50
Aug 20, 2007 – Aug 24, 2007	$10.50	$10.50	$9.75	$9.95
Aug 27, 2007 – Aug 31, 2007	$9.95	$9.95	$9.75	$9.78
Sep 3, 2007 – Sep 7, 2007	$9.83	$10.36	$9.80	$9.99
Sep 10, 2007 – Sep 14, 2007	$9.99	$10.36	$9.53	$10.00
Sep 17, 2007 – Sep 21, 2007	$10.00	$10.25	$10.00	$10.25
Sep 24, 2007 – Sep 28, 2007	$10.36	$10.36	$10.00	$10.19
Oct 1, 2007 – Oct 5, 2007	$10.03	$10.61	$10.02	$10.50
Oct 8, 2007 – Oct 12, 2007	$10.50	$10.50	$10.29	$10.29
Oct 15, 2007 – Oct 19, 2007	$10.29	$10.46	$10.00	$10.14
Oct 22, 2007 – Oct 26, 2007	$10.21	$10.21	$10.00	$10.03
Oct 29, 2007 – Nov 2, 2007	$10.02	$10.47	$10.00	$10.13
Nov 5, 2007 – Nov 9, 2007	$10.77	$10.77	$9.78	$10.22
Nov 12, 2007 – Nov 16, 2007	$10.63	$10.64	$10.13	$10.13
Nov 19, 2007 – Nov 23, 2007	$10.13	$10.39	$10.13	$10.13
Nov 26, 2007 – Nov 30, 2007	$10.13	$10.62	$9.83	$9.88
Dec 3, 2007 – Dec 7, 2007	$9.87	$10.60	$9.63	$9.88
Dec 10, 2007 – Dec 14, 2007	$9.91	$10.14	$9.76	$10.08
Dec 17, 2007 – Dec 21, 2007	$9.88	$10.04	$8.94	$9.37
Dec 24, 2007 – Dec 28, 2007	$9.42	$10.23	$9.37	$9.73
Dec 31, 2007 – Jan 4, 2008	$9.65	$10.26	$9.62	$9.63
Jan 7, 2008 – Jan 11, 2008	$9.63	$9.85	$9.45	$9.50
Jan 14, 2008 – Jan 18, 2008	$9.25	$9.68	$9.25	$9.51
Jan 21, 2008 – Jan 25, 2008	$9.59	$9.62	$9.50	$9.50
Jan 28, 2008 – Feb 1, 2008	$9.47	$9.71	$9.40	$9.51
Feb 4, 2008 – Feb 8, 2008	$9.76	$9.93	$9.51	$9.51
Feb 11, 2008 – Feb 15, 2008	$9.77	$10.47	$9.77	$9.88
Feb 18, 2008 – Feb 22, 2008	$10.28	$10.53	$9.92	$9.92
Feb 25, 2008 – Feb 29, 2008	$10.34	$10.77	$10.33	$10.77
Mar 3, 2008 – Mar 7, 2008	$10.77	$10.77	$9.79	$9.79
Mar 10, 2008 – Mar 14, 2008	$10.27	$10.28	$10.03	$10.16
Mar 17, 2008 – Mar 20, 2008	$10.16	$10.28	$10.16	$10.28
Mar 24, 2008 – Mar 28, 2008	$10.28	$10.34	$10.16	$10.16
Mar 31, 2008 – Apr 4, 2008	$10.16	$10.94	$10.16	$10.28
Apr 7, 2008 – Apr 11, 2008	$10.28	$10.79	$10.04	$10.41
Apr 14, 2008 – Apr 18, 2008	$10.07	$10.92	$9.80	$10.39
Apr 21, 2008 – Apr 25, 2008	$10.28	$10.92	$10.28	$10.28
Apr 28, 2008 – May 2, 2008	$10.30	$10.94	$9.90	$10.28
May 5, 2008 – May 9, 2008	$10.93	$10.94	$10.23	$10.42
May 12, 2008 – May 16, 2008	$10.42	$10.42	$9.96	$10.16
May 19, 2008 – May 23, 2008	$9.93	$10.34	$9.92	$10.16
May 26, 2008 – May 30, 2008	$10.16	$11.95	$10.16	$11.46
Jun 2, 2008 – Jun 6, 2008	$11.01	$11.07	$10.42	$10.55
Jun 9, 2008 – Jun 13, 2008	$10.75	$11.25	$10.46	$11.07
Jun 16, 2008 – Jun 20, 2008	$11.10	$11.72	$10.56	$11.45
Jun 23, 2008 – Jun 27, 2008	$11.91	$11.91	$10.65	$10.75
Jun 30, 2008 – Jul 3, 2008	$10.53	$10.53	$7.88	$8.75
Jul 7, 2008 – Jul 11, 2008	$8.67	$9.58	$8.13	$8.70
Jul 14, 2008 – Jul 18, 2008	$8.75	$10.10	$8.33	$10.00
Jul 21, 2008 – Jul 25, 2008	$9.64	$13.27	$9.12	$13.27
Jul 28, 2008 – Aug 1, 2008	$12.89	$13.44	$10.60	$12.21
Aug 4, 2008 – Aug 8, 2008	$10.85	$12.63	$10.06	$10.94
Aug 11, 2008 – Aug 15, 2008	$12.27	$14.50	$10.70	$13.11
Aug 18, 2008 – Aug 22, 2008	$13.13	$13.28	$12.30	$12.91
Aug 25, 2008 – Aug 29, 2008	$12.91	$12.91	$11.39	$12.10
Sep 1, 2008 – Sep 5, 2008	$12.81	$12.81	$11.08	$11.88
Sep 8, 2008 – Sep 12, 2008	$12.41	$13.23	$11.83	$11.83
Sep 15, 2008 – Sep 19, 2008	$12.04	$22.20	$11.34	$14.60
Sep 22, 2008 – Sep 26, 2008	$13.58	$14.76	$13.18	$14.76
Sep 29, 2008 – Oct 3, 2008	$14.76	$15.55	$13.07	$13.45
Oct 6, 2008 – Oct 10, 2008	$13.44	$13.83	$10.94	$12.59
Oct 13, 2008 – Oct 17, 2008	$12.65	$14.00	$10.85	$12.66
Oct 20, 2008 – Oct 24, 2008	$12.84	$14.21	$11.13	$11.39
Oct 27, 2008 – Oct 31, 2008	$11.28	$13.34	$11.12	$13.34
Nov 3, 2008 – Nov 7, 2008	$13.25	$13.61	$11.47	$12.31
Nov 10, 2008 – Nov 14, 2008	$12.07	$13.66	$11.88	$12.38
Nov 17, 2008 – Nov 21, 2008	$12.38	$13.27	$11.21	$12.79
Nov 24, 2008 – Nov 28, 2008	$12.53	$13.34	$11.50	$13.19
Dec 1, 2008 – Dec 5, 2008	$12.69	$13.29	$11.59	$12.08
Dec 8, 2008 – Dec 12, 2008	$12.17	$13.22	$11.86	$12.83
Dec 15, 2008 – Dec 19, 2008	$12.80	$13.90	$11.80	$13.47
Dec 22, 2008 – Dec 26, 2008	$13.48	$14.10	$12.34	$13.65
Dec 29, 2008 – Jan 2, 2009	$13.92	$14.40	$12.93	$14.40
Jan 5, 2009 – Jan 9, 2009	$14.41	$14.83	$13.82	$14.27
Jan 12, 2009 – Jan 16, 2009	$14.25	$15.36	$13.78	$14.52
Jan 19, 2009 – Jan 23, 2009	$14.20	$14.20	$12.36	$12.63
Jan 26, 2009 – Jan 30, 2009	$12.58	$14.11	$12.34	$12.35
Feb 2, 2009 – Feb 6, 2009	$12.72	$14.30	$12.49	$14.29
Feb 9, 2009 – Feb 13, 2009	$14.01	$14.30	$12.51	$12.75
Feb 16, 2009 – Feb 20, 2009	$11.82	$11.93	$8.26	$8.91
Feb 23, 2009 – Feb 27, 2009	$9.02	$10.18	$8.16	$8.66
Mar 2, 2009 – Mar 6, 2009	$8.56	$9.45	$8.10	$8.48
Mar 9, 2009 – Mar 13, 2009	$8.76	$9.81	$8.02	$9.19
Mar 16, 2009 – Mar 20, 2009	$9.88	$9.90	$9.18	$9.54
Mar 23, 2009 – Mar 27, 2009	$9.77	$9.87	$9.17	$9.24
Mar 30, 2009 – Apr 3, 2009	$9.17	$11.03	$9.17	$11.03
Apr 6, 2009 – Apr 9, 2009	$10.53	$11.06	$9.66	$11.06
Apr 13, 2009 – Apr 17, 2009	$10.87	$11.04	$10.11	$11.01
Apr 20, 2009 – Apr 24, 2009	$10.70	$11.67	$10.56	$11.50
Apr 27, 2009 – May 1, 2009	$11.20	$12.30	$10.69	$10.88
May 4, 2009 – May 8, 2009	$11.05	$11.36	$9.05	$10.30
May 11, 2009 – May 15, 2009	$10.03	$10.41	$9.04	$9.56
May 18, 2009 – May 22, 2009	$9.76	$10.72	$9.39	$10.30
May 25, 2009 – May 29, 2009	$9.83	$11.10	$9.81	$11.10
Jun 1, 2009 – Jun 5, 2009	$11.13	$12.18	$10.86	$11.98
Jun 8, 2009 – Jun 12, 2009	$11.83	$12.14	$11.29	$11.89
Jun 15, 2009 – Jun 19, 2009	$11.68	$13.01	$10.91	$12.48
Jun 22, 2009 – Jun 26, 2009	$12.40	$14.65	$11.57	$14.65
Jun 29, 2009 – Jul 2, 2009	$13.49	$13.97	$12.50	$13.00
Jul 6, 2009 – Jul 10, 2009	$12.99	$13.28	$12.07	$12.22
Jul 13, 2009 – Jul 17, 2009	$12.25	$14.08	$12.05	$13.80
Jul 20, 2009 – Jul 24, 2009	$13.83	$14.10	$12.43	$14.10
Jul 27, 2009 – Jul 31, 2009	$13.90	$14.40	$13.57	$14.22
Aug 3, 2009 – Aug 7, 2009	$13.81	$14.70	$13.36	$14.61
Aug 10, 2009 – Aug 14, 2009	$14.44	$14.56	$12.65	$12.87
Aug 17, 2009 – Aug 21, 2009	$13.15	$14.56	$12.55	$13.76
Aug 24, 2009 – Aug 28, 2009	$13.68	$14.51	$13.34	$13.50
Aug 31, 2009 – Sep 4, 2009	$13.86	$13.88	$12.54	$12.90
Sep 7, 2009 – Sep 11, 2009	$13.02	$13.22	$12.56	$12.61
Sep 14, 2009 – Sep 18, 2009	$12.58	$13.71	$12.56	$13.61
Sep 21, 2009 – Sep 25, 2009	$13.26	$13.88	$13.08	$13.65
Sep 28, 2009 – Oct 2, 2009	$13.58	$13.90	$12.71	$13.10
Oct 5, 2009 – Oct 9, 2009	$13.14	$13.52	$12.59	$13.05
Oct 12, 2009 – Oct 16, 2009	$13.10	$13.62	$12.55	$12.56
Oct 19, 2009 – Oct 23, 2009	$12.67	$12.72	$11.99	$12.06
Oct 26, 2009 – Oct 30, 2009	$12.06	$12.66	$11.17	$11.49
Nov 2, 2009 – Nov 6, 2009	$11.54	$12.20	$10.43	$11.03
Nov 9, 2009 – Nov 13, 2009	$11.21	$11.49	$10.13	$10.45
Nov 16, 2009 – Nov 20, 2009	$10.58	$11.30	$10.39	$10.55
Nov 23, 2009 – Nov 27, 2009	$10.75	$11.47	$10.34	$10.34
Nov 30, 2009 – Dec 4, 2009	$10.36	$11.73	$10.12	$10.87
Dec 7, 2009 – Dec 11, 2009	$10.89	$11.24	$10.49	$11.14
Dec 14, 2009 – Dec 18, 2009	$11.21	$12.02	$10.71	$12.02
Dec 21, 2009 – Dec 24, 2009	$12.03	$12.03	$11.28	$11.56
Dec 28, 2009 – Dec 31, 2009	$11.86	$12.01	$11.19	$11.55
Jan 4, 2010 – Jan 8, 2010	$11.52	$11.71	$10.53	$10.74
Jan 11, 2010 – Jan 15, 2010	$10.80	$11.47	$10.45	$10.54
Jan 18, 2010 – Jan 22, 2010	$10.53	$10.71	$9.84	$9.92
Jan 25, 2010 – Jan 29, 2010	$10.02	$10.22	$9.66	$10.17
Feb 1, 2010 – Feb 5, 2010	$10.21	$10.27	$9.48	$9.61
Feb 8, 2010 – Feb 12, 2010	$9.59	$9.94	$9.34	$9.94
Feb 15, 2010 – Feb 19, 2010	$10.08	$10.45	$9.92	$10.37
Feb 22, 2010 – Feb 26, 2010	$10.24	$10.44	$10.01	$10.18
Mar 1, 2010 – Mar 5, 2010	$10.22	$10.94	$9.99	$10.86
Mar 8, 2010 – Mar 12, 2010	$10.66	$11.27	$10.66	$10.98
Mar 15, 2010 – Mar 19, 2010	$11.02	$11.50	$10.95	$11.50
Mar 22, 2010 – Mar 26, 2010	$11.41	$12.08	$10.89	$10.99
Mar 29, 2010 – Apr 1, 2010	$11.00	$11.66	$10.70	$10.82
Apr 5, 2010 – Apr 9, 2010	$10.98	$10.98	$10.06	$10.15
Apr 12, 2010 – Apr 16, 2010	$10.15	$10.97	$10.08	$10.47
Apr 19, 2010 – Apr 23, 2010	$10.44	$11.45	$10.18	$11.15
Apr 26, 2010 – Apr 30, 2010	$10.96	$10.99	$10.23	$10.58
May 3, 2010 – May 7, 2010	$10.62	$10.92	$9.90	$9.95
May 10, 2010 – May 14, 2010	$10.25	$11.38	$10.02	$10.57
May 17, 2010 – May 21, 2010	$10.76	$11.06	$10.31	$10.40
May 24, 2010 – May 28, 2010	$10.40	$10.95	$10.23	$10.32
May 31, 2010 – Jun 4, 2010	$10.24	$10.80	$9.95	$9.97
Jun 7, 2010 – Jun 11, 2010	$10.08	$10.40	$9.54	$10.23
Jun 14, 2010 – Jun 18, 2010	$10.33	$10.68	$10.12	$10.67
Jun 21, 2010 – Jun 25, 2010	$10.79	$11.24	$10.57	$11.18
Jun 28, 2010 – Jul 2, 2010	$11.17	$11.38	$10.34	$10.71
Jul 5, 2010 – Jul 9, 2010	$10.81	$11.20	$10.33	$10.91
Jul 12, 2010 – Jul 16, 2010	$10.81	$11.20	$10.07	$10.07
Jul 19, 2010 – Jul 23, 2010	$10.10	$11.03	$9.91	$10.88
Jul 26, 2010 – Jul 30, 2010	$10.91	$11.09	$10.29	$10.77
Aug 2, 2010 – Aug 6, 2010	$10.91	$11.09	$10.57	$10.71
Aug 9, 2010 – Aug 13, 2010	$10.71	$10.98	$10.01	$10.01
Aug 16, 2010 – Aug 20, 2010	$10.01	$10.52	$9.53	$9.70
Aug 23, 2010 – Aug 27, 2010	$9.73	$9.94	$9.24	$9.75
Aug 30, 2010 – Sep 3, 2010	$9.74	$10.23	$9.36	$10.23
Sep 6, 2010 – Sep 10, 2010	$10.18	$10.28	$9.54	$9.67
Sep 13, 2010 – Sep 17, 2010	$9.87	$10.37	$9.86	$10.05
Sep 20, 2010 – Sep 24, 2010	$10.11	$10.92	$10.04	$10.79
Sep 27, 2010 – Oct 1, 2010	$10.77	$11.10	$10.34	$10.90
Oct 4, 2010 – Oct 8, 2010	$10.67	$11.12	$10.51	$11.12
Oct 11, 2010 – Oct 15, 2010	$10.80	$11.07	$10.65	$10.98
Oct 18, 2010 – Oct 22, 2010	$10.97	$11.12	$10.57	$10.99
Oct 25, 2010 – Oct 29, 2010	$11.02	$11.06	$10.72	$10.86
Nov 1, 2010 – Nov 5, 2010	$10.86	$11.62	$10.63	$11.62
Nov 8, 2010 – Nov 12, 2010	$11.53	$11.61	$11.15	$11.25
Nov 15, 2010 – Nov 19, 2010	$11.41	$11.60	$10.76	$11.31
Nov 22, 2010 – Nov 26, 2010	$11.20	$11.20	$10.76	$10.89
Nov 29, 2010 – Dec 3, 2010	$10.80	$11.40	$10.80	$11.34
Dec 6, 2010 – Dec 10, 2010	$11.27	$11.74	$11.24	$11.74
Dec 13, 2010 – Dec 17, 2010	$11.75	$12.02	$11.52	$11.99
Dec 20, 2010 – Dec 23, 2010	$11.97	$12.31	$11.79	$12.14
Dec 27, 2010 – Dec 31, 2010	$12.14	$12.77	$12.08	$12.12
Jan 3, 2011 – Jan 7, 2011	$12.20	$12.26	$11.46	$11.52
Jan 10, 2011 – Jan 14, 2011	$11.49	$12.13	$11.26	$11.86
Jan 17, 2011 – Jan 21, 2011	$11.75	$12.05	$10.76	$10.91
Jan 24, 2011 – Jan 28, 2011	$11.01	$11.29	$10.05	$10.05
Jan 31, 2011 – Feb 4, 2011	$10.18	$10.69	$9.98	$10.13
Feb 7, 2011 – Feb 11, 2011	$10.13	$10.47	$10.01	$10.45
Feb 14, 2011 – Feb 18, 2011	$10.55	$10.72	$10.27	$10.68
Feb 21, 2011 – Feb 25, 2011	$10.51	$10.67	$10.14	$10.32
Feb 28, 2011 – Mar 4, 2011	$10.46	$10.62	$10.17	$10.20
Mar 7, 2011 – Mar 11, 2011	$10.31	$10.37	$9.86	$10.06
Mar 14, 2011 – Mar 18, 2011	$10.05	$10.10	$9.64	$10.00
Mar 21, 2011 – Mar 25, 2011	$10.07	$10.64	$10.05	$10.59
Mar 28, 2011 – Apr 1, 2011	$10.58	$10.96	$10.39	$10.65
Apr 4, 2011 – Apr 8, 2011	$10.69	$10.75	$10.47	$10.50
Apr 11, 2011 – Apr 15, 2011	$10.52	$10.61	$9.85	$9.93
Apr 18, 2011 – Apr 21, 2011	$9.84	$10.32	$9.84	$10.22
Apr 25, 2011 – Apr 29, 2011	$10.20	$10.51	$10.04	$10.46
May 2, 2011 – May 6, 2011	$10.48	$10.48	$9.43	$9.68
May 9, 2011 – May 13, 2011	$9.72	$10.21	$9.64	$9.75
May 16, 2011 – May 20, 2011	$9.71	$10.20	$9.50	$10.00
May 23, 2011 – May 27, 2011	$9.82	$10.42	$9.68	$9.90
May 30, 2011 – Jun 3, 2011	$9.92	$9.92	$9.39	$9.39
Jun 6, 2011 – Jun 10, 2011	$9.46	$9.72	$9.37	$9.42
Jun 13, 2011 – Jun 17, 2011	$9.53	$9.72	$9.37	$9.51
Jun 20, 2011 – Jun 24, 2011	$9.49	$10.40	$9.49	$10.29
Jun 27, 2011 – Jul 1, 2011	$10.18	$10.49	$9.95	$10.45
Jul 4, 2011 – Jul 8, 2011	$10.24	$10.60	$10.23	$10.31
Jul 11, 2011 – Jul 15, 2011	$10.22	$10.63	$9.95	$10.16
Jul 18, 2011 – Jul 22, 2011	$10.15	$10.56	$9.92	$10.39
Jul 25, 2011 – Jul 29, 2011	$10.23	$10.40	$9.77	$9.93
Aug 1, 2011 – Aug 5, 2011	$10.10	$10.35	$9.47	$9.71
Aug 8, 2011 – Aug 12, 2011	$9.60	$10.41	$9.03	$9.64
Aug 15, 2011 – Aug 19, 2011	$9.74	$10.08	$8.93	$8.99
Aug 22, 2011 – Aug 26, 2011	$9.35	$9.82	$9.13	$9.58
Aug 29, 2011 – Sep 2, 2011	$9.43	$9.85	$8.93	$8.99
Sep 5, 2011 – Sep 9, 2011	$8.83	$9.24	$8.53	$8.53
Sep 12, 2011 – Sep 16, 2011	$8.47	$9.13	$8.47	$8.89
Sep 19, 2011 – Sep 23, 2011	$8.75	$9.12	$8.08	$8.76
Sep 26, 2011 – Sep 30, 2011	$8.78	$9.49	$8.65	$8.92
Oct 3, 2011 – Oct 7, 2011	$8.85	$9.78	$8.70	$9.22
Oct 10, 2011 – Oct 14, 2011	$9.22	$10.42	$9.22	$10.42
Oct 17, 2011 – Oct 21, 2011	$10.13	$10.42	$9.92	$10.32
Oct 24, 2011 – Oct 28, 2011	$10.41	$10.91	$9.99	$10.86
Oct 31, 2011 – Nov 4, 2011	$10.57	$10.79	$9.84	$10.35
Nov 7, 2011 – Nov 11, 2011	$10.18	$10.46	$9.29	$10.01
Nov 14, 2011 – Nov 18, 2011	$9.82	$10.08	$9.20	$9.21
Nov 21, 2011 – Nov 25, 2011	$9.20	$9.41	$8.76	$8.91
Nov 28, 2011 – Dec 2, 2011	$9.28	$10.00	$9.08	$9.64
Dec 5, 2011 – Dec 9, 2011	$9.68	$10.16	$9.62	$10.14
Dec 12, 2011 – Dec 16, 2011	$9.99	$10.69	$9.80	$10.52
Dec 19, 2011 – Dec 23, 2011	$10.57	$11.42	$10.50	$11.36
Dec 26, 2011 – Dec 30, 2011	$11.31	$11.43	$10.44	$11.21
Jan 2, 2012 – Jan 6, 2012	$11.43	$11.43	$11.08	$11.14
Jan 9, 2012 – Jan 13, 2012	$11.22	$11.57	$10.90	$11.11
Jan 16, 2012 – Jan 20, 2012	$10.51	$11.73	$10.51	$11.72
Jan 23, 2012 – Jan 27, 2012	$11.95	$12.21	$11.61	$12.16
Jan 30, 2012 – Feb 3, 2012	$11.94	$12.98	$11.33	$12.58
Feb 6, 2012 – Feb 10, 2012	$12.47	$12.79	$12.38	$12.42
Feb 13, 2012 – Feb 17, 2012	$12.58	$12.86	$12.31	$12.73
Feb 20, 2012 – Feb 24, 2012	$12.79	$12.85	$12.50	$12.61
Feb 27, 2012 – Mar 2, 2012	$12.54	$12.72	$11.02	$11.05
Mar 5, 2012 – Mar 9, 2012	$11.14	$11.54	$10.98	$11.48
Mar 12, 2012 – Mar 16, 2012	$11.56	$12.95	$11.56	$12.95
Mar 19, 2012 – Mar 23, 2012	$13.01	$13.30	$12.82	$13.24
Mar 26, 2012 – Mar 30, 2012	$13.29	$13.88	$13.07	$13.76
Apr 2, 2012 – Apr 5, 2012	$13.69	$13.88	$13.33	$13.33
Apr 9, 2012 – Apr 13, 2012	$13.06	$13.86	$12.20	$12.31
Apr 16, 2012 – Apr 20, 2012	$12.37	$13.28	$12.35	$12.57
Apr 23, 2012 – Apr 27, 2012	$12.32	$13.47	$11.87	$13.37
Apr 30, 2012 – May 4, 2012	$12.98	$13.31	$11.65	$11.75
May 7, 2012 – May 11, 2012	$11.72	$12.63	$11.65	$12.63
May 14, 2012 – May 18, 2012	$12.49	$12.54	$11.67	$11.80
May 21, 2012 – May 25, 2012	$11.90	$13.01	$11.76	$12.40
May 28, 2012 – Jun 1, 2012	$12.46	$12.50	$11.35	$11.41
Jun 4, 2012 – Jun 8, 2012	$11.45	$12.99	$11.45	$12.99
Jun 11, 2012 – Jun 15, 2012	$13.00	$13.38	$12.29	$13.38
Jun 18, 2012 – Jun 22, 2012	$13.20	$13.38	$12.52	$13.34
Jun 25, 2012 – Jun 29, 2012	$12.98	$13.40	$12.59	$13.38
Jul 2, 2012 – Jul 6, 2012	$13.39	$13.53	$13.09	$13.13
Jul 9, 2012 – Jul 13, 2012	$13.09	$13.80	$13.09	$13.80
Jul 16, 2012 – Jul 20, 2012	$13.71	$13.73	$12.83	$12.95
Jul 23, 2012 – Jul 27, 2012	$12.81	$13.31	$12.81	$13.14
Jul 30, 2012 – Aug 3, 2012	$13.18	$13.18	$11.75	$12.56
Aug 6, 2012 – Aug 10, 2012	$12.53	$12.78	$12.09	$12.38
Aug 13, 2012 – Aug 17, 2012	$12.43	$13.07	$12.02	$12.82
Aug 20, 2012 – Aug 24, 2012	$12.76	$12.87	$12.01	$12.30
Aug 27, 2012 – Aug 31, 2012	$12.44	$12.82	$11.93	$12.33
Sep 3, 2012 – Sep 7, 2012	$12.21	$12.65	$12.07	$12.30
Sep 10, 2012 – Sep 14, 2012	$12.34	$12.62	$12.14	$12.44
Sep 17, 2012 – Sep 21, 2012	$12.44	$12.69	$11.93	$12.33
Sep 24, 2012 – Sep 28, 2012	$12.32	$12.58	$12.07	$12.20
Oct 1, 2012 – Oct 5, 2012	$12.29	$12.41	$12.00	$12.40
Oct 8, 2012 – Oct 12, 2012	$12.36	$12.36	$11.78	$11.90
Oct 15, 2012 – Oct 19, 2012	$12.00	$12.45	$11.42	$11.45
Oct 22, 2012 – Oct 26, 2012	$11.52	$11.74	$11.36	$11.56
Oct 29, 2012 – Nov 2, 2012	$11.61	$11.80	$11.50	$11.65
Nov 5, 2012 – Nov 9, 2012	$11.73	$11.80	$11.27	$11.35
Nov 12, 2012 – Nov 16, 2012	$11.22	$11.36	$10.85	$10.94
Nov 19, 2012 – Nov 23, 2012	$11.07	$11.57	$10.95	$11.51
Nov 26, 2012 – Nov 30, 2012	$11.50	$11.81	$11.50	$11.67
Dec 3, 2012 – Dec 7, 2012	$11.60	$11.80	$11.33	$11.64
Dec 10, 2012 – Dec 14, 2012	$11.64	$11.88	$11.51	$11.60
Dec 17, 2012 – Dec 21, 2012	$11.65	$12.97	$11.54	$12.92
Dec 24, 2012 – Dec 28, 2012	$12.72	$12.95	$12.49	$12.62
Dec 31, 2012 – Jan 4, 2013	$12.68	$13.52	$12.31	$13.17
Jan 7, 2013 – Jan 11, 2013	$13.05	$13.31	$12.18	$12.74
Jan 14, 2013 – Jan 18, 2013	$12.75	$12.92	$12.48	$12.86
Jan 21, 2013 – Jan 25, 2013	$12.81	$12.86	$12.49	$12.63
Jan 28, 2013 – Feb 1, 2013	$12.80	$13.05	$12.69	$13.04
Feb 4, 2013 – Feb 8, 2013	$13.01	$13.07	$12.68	$12.89
Feb 11, 2013 – Feb 15, 2013	$12.92	$13.13	$12.23	$12.83
Feb 18, 2013 – Feb 22, 2013	$12.86	$13.06	$11.83	$12.06
Feb 25, 2013 – Mar 1, 2013	$12.18	$12.40	$11.89	$12.32
Mar 4, 2013 – Mar 8, 2013	$11.94	$12.48	$11.88	$12.43
Mar 11, 2013 – Mar 15, 2013	$12.45	$12.66	$12.24	$12.40
Mar 18, 2013 – Mar 22, 2013	$12.30	$12.58	$12.24	$12.58
Mar 25, 2013 – Mar 28, 2013	$12.63	$12.76	$12.39	$12.40
Apr 1, 2013 – Apr 5, 2013	$12.31	$12.37	$11.55	$11.62
Apr 8, 2013 – Apr 12, 2013	$11.70	$11.90	$11.52	$11.78
Apr 15, 2013 – Apr 19, 2013	$11.50	$11.63	$11.14	$11.53
Apr 22, 2013 – Apr 26, 2013	$11.30	$11.88	$11.30	$11.67
Apr 29, 2013 – May 3, 2013	$11.76	$11.98	$11.08	$11.93
May 6, 2013 – May 10, 2013	$12.00	$12.50	$11.96	$12.23
May 13, 2013 – May 17, 2013	$12.28	$12.28	$12.05	$12.15
May 20, 2013 – May 24, 2013	$12.15	$12.39	$12.01	$12.20
May 27, 2013 – May 31, 2013	$12.40	$12.52	$12.24	$12.30
Jun 3, 2013 – Jun 7, 2013	$12.34	$12.76	$12.27	$12.71
Jun 10, 2013 – Jun 14, 2013	$12.75	$13.15	$12.43	$12.79
Jun 17, 2013 – Jun 21, 2013	$12.97	$13.87	$12.97	$13.66
Jun 24, 2013 – Jun 28, 2013	$13.53	$13.78	$13.11	$13.63
Jul 1, 2013 – Jul 5, 2013	$13.63	$14.06	$13.32	$13.87
Jul 8, 2013 – Jul 12, 2013	$13.95	$13.95	$13.62	$13.80
Jul 15, 2013 – Jul 19, 2013	$13.77	$14.08	$13.74	$14.08
Jul 22, 2013 – Jul 26, 2013	$13.96	$14.34	$13.87	$13.99
Jul 29, 2013 – Aug 2, 2013	$13.99	$13.99	$13.72	$13.77
Aug 5, 2013 – Aug 9, 2013	$13.75	$13.76	$12.64	$13.01
Aug 12, 2013 – Aug 16, 2013	$13.03	$13.47	$12.68	$12.84
Aug 19, 2013 – Aug 23, 2013	$12.79	$12.98	$12.36	$12.55
Aug 26, 2013 – Aug 30, 2013	$12.70	$12.71	$12.06	$12.18
Sep 2, 2013 – Sep 6, 2013	$12.25	$12.54	$11.99	$12.41
Sep 9, 2013 – Sep 13, 2013	$12.64	$13.17	$12.40	$13.11
Sep 16, 2013 – Sep 20, 2013	$13.24	$13.57	$12.97	$13.44
Sep 23, 2013 – Sep 27, 2013	$13.44	$14.17	$13.32	$13.97
Sep 30, 2013 – Oct 4, 2013	$13.51	$13.87	$12.73	$13.15
Oct 7, 2013 – Oct 11, 2013	$13.05	$13.78	$12.72	$13.77
Oct 14, 2013 – Oct 18, 2013	$13.41	$13.90	$13.35	$13.81
Oct 21, 2013 – Oct 25, 2013	$13.82	$13.88	$13.49	$13.76
Oct 28, 2013 – Nov 1, 2013	$13.79	$13.84	$12.94	$13.48
Nov 4, 2013 – Nov 8, 2013	$13.50	$13.70	$13.02	$13.49
Nov 11, 2013 – Nov 15, 2013	$13.48	$13.69	$13.13	$13.51
Nov 18, 2013 – Nov 22, 2013	$13.53	$13.73	$13.24	$13.69
Nov 25, 2013 – Nov 29, 2013	$13.78	$13.97	$13.61	$13.91
Dec 2, 2013 – Dec 6, 2013	$13.91	$13.91	$13.38	$13.78
Dec 9, 2013 – Dec 13, 2013	$13.43	$13.80	$13.20	$13.47
Dec 16, 2013 – Dec 20, 2013	$13.56	$13.96	$13.42	$13.87
Dec 23, 2013 – Dec 27, 2013	$13.97	$13.97	$13.55	$13.89
Dec 30, 2013 – Jan 3, 2014	$13.91	$13.97	$13.41	$13.63
Jan 6, 2014 – Jan 10, 2014	$13.66	$13.84	$13.49	$13.76
Jan 13, 2014 – Jan 17, 2014	$13.76	$14.27	$13.76	$14.18
Jan 20, 2014 – Jan 24, 2014	$14.23	$14.23	$13.57	$13.75
Jan 27, 2014 – Jan 31, 2014	$13.84	$13.84	$12.86	$13.00
Feb 3, 2014 – Feb 7, 2014	$12.90	$13.20	$12.38	$12.57
Feb 10, 2014 – Feb 14, 2014	$12.59	$13.56	$12.46	$13.02
Feb 17, 2014 – Feb 21, 2014	$13.12	$13.63	$13.12	$13.37
Feb 24, 2014 – Feb 28, 2014	$13.33	$13.70	$13.08	$13.63
Mar 3, 2014 – Mar 7, 2014	$13.45	$14.29	$13.18	$14.05
Mar 10, 2014 – Mar 14, 2014	$13.97	$14.07	$13.46	$13.95
Mar 17, 2014 – Mar 21, 2014	$14.07	$14.07	$13.69	$14.02
Mar 24, 2014 – Mar 28, 2014	$14.00	$14.07	$13.01	$13.10
Mar 31, 2014 – Apr 4, 2014	$13.13	$13.86	$13.13	$13.25
Apr 7, 2014 – Apr 11, 2014	$13.25	$13.93	$13.20	$13.47
Apr 14, 2014 – Apr 17, 2014	$13.59	$13.79	$12.93	$13.61
Apr 21, 2014 – Apr 25, 2014	$13.87	$13.98	$13.45	$13.45
Apr 28, 2014 – May 2, 2014	$13.76	$13.94	$13.09	$13.22
May 5, 2014 – May 9, 2014	$13.19	$13.72	$13.13	$13.55
May 12, 2014 – May 16, 2014	$13.65	$14.18	$13.17	$13.45
May 19, 2014 – May 23, 2014	$13.46	$14.01	$13.33	$13.87
May 26, 2014 – May 30, 2014	$13.99	$14.18	$13.66	$14.00
Jun 2, 2014 – Jun 6, 2014	$13.93	$14.19	$13.35	$14.18
Jun 9, 2014 – Jun 13, 2014	$14.12	$14.15	$13.79	$13.96
Jun 16, 2014 – Jun 20, 2014	$13.94	$13.96	$13.47	$13.71
Jun 23, 2014 – Jun 27, 2014	$13.87	$14.17	$13.42	$14.10
Jun 30, 2014 – Jul 3, 2014	$14.04	$15.02	$13.89	$14.67
Jul 7, 2014 – Jul 11, 2014	$14.61	$14.69	$13.99	$14.06
Jul 14, 2014 – Jul 18, 2014	$14.25	$14.67	$13.86	$14.06
Jul 21, 2014 – Jul 25, 2014	$13.99	$14.37	$13.85	$13.87
Jul 28, 2014 – Aug 1, 2014	$13.93	$14.05	$13.77	$13.84
Aug 4, 2014 – Aug 8, 2014	$13.94	$14.15	$13.76	$14.10
Aug 11, 2014 – Aug 15, 2014	$14.14	$14.26	$13.86	$14.02
Aug 18, 2014 – Aug 22, 2014	$14.16	$14.26	$14.06	$14.15
Aug 25, 2014 – Aug 29, 2014	$14.20	$14.45	$13.83	$14.33
Sep 1, 2014 – Sep 5, 2014	$14.45	$14.52	$14.30	$14.43
Sep 8, 2014 – Sep 12, 2014	$14.51	$14.58	$14.09	$14.16
Sep 15, 2014 – Sep 19, 2014	$14.20	$14.43	$14.03	$14.43
Sep 22, 2014 – Sep 26, 2014	$14.30	$14.53	$13.96	$14.20
Sep 29, 2014 – Oct 3, 2014	$13.96	$14.34	$13.45	$14.16
Oct 6, 2014 – Oct 10, 2014	$14.22	$14.35	$13.74	$13.95
Oct 13, 2014 – Oct 17, 2014	$14.02	$14.83	$13.89	$14.48
Oct 20, 2014 – Oct 24, 2014	$14.37	$14.81	$14.09	$14.34
Oct 27, 2014 – Oct 31, 2014	$14.26	$15.64	$14.20	$15.54
Nov 3, 2014 – Nov 7, 2014	$15.65	$16.20	$14.73	$15.62
Nov 10, 2014 – Nov 14, 2014	$15.64	$15.98	$15.16	$15.24
Nov 17, 2014 – Nov 21, 2014	$15.29	$15.51	$14.76	$15.31
Nov 24, 2014 – Nov 28, 2014	$15.28	$15.48	$14.76	$14.79
Dec 1, 2014 – Dec 5, 2014	$14.81	$15.49	$14.75	$15.44
Dec 8, 2014 – Dec 12, 2014	$15.44	$15.67	$15.05	$15.34
Dec 15, 2014 – Dec 19, 2014	$15.47	$16.83	$15.04	$16.28
Dec 22, 2014 – Dec 26, 2014	$16.34	$16.70	$15.66	$16.38
Dec 29, 2014 – Jan 2, 2015	$15.74	$16.43	$15.74	$15.96
Jan 5, 2015 – Jan 9, 2015	$15.91	$15.96	$15.30	$15.43
Jan 12, 2015 – Jan 16, 2015	$15.47	$15.65	$14.82	$15.37
Jan 19, 2015 – Jan 23, 2015	$15.06	$15.49	$14.94	$15.16
Jan 26, 2015 – Jan 30, 2015	$15.17	$15.51	$14.94	$15.17
Feb 2, 2015 – Feb 6, 2015	$15.18	$15.64	$15.07	$15.54
Feb 9, 2015 – Feb 13, 2015	$15.44	$16.09	$15.30	$15.74
Feb 16, 2015 – Feb 20, 2015	$15.84	$15.84	$15.61	$15.62
Feb 23, 2015 – Feb 27, 2015	$15.61	$15.78	$15.30	$15.57
Mar 2, 2015 – Mar 6, 2015	$15.52	$15.78	$15.19	$15.19
Mar 9, 2015 – Mar 13, 2015	$15.26	$15.62	$14.90	$15.61
Mar 16, 2015 – Mar 20, 2015	$15.67	$15.90	$15.42	$15.75
Mar 23, 2015 – Mar 27, 2015	$15.81	$15.91	$15.57	$15.66
Mar 30, 2015 – Apr 2, 2015	$15.68	$15.75	$15.34	$15.58
Apr 6, 2015 – Apr 10, 2015	$15.47	$15.90	$15.47	$15.76
Apr 13, 2015 – Apr 17, 2015	$15.83	$15.85	$15.53	$15.56
Apr 20, 2015 – Apr 24, 2015	$15.58	$16.60	$15.58	$16.42
Apr 27, 2015 – May 1, 2015	$16.28	$16.48	$15.72	$16.04
May 4, 2015 – May 8, 2015	$15.91	$16.29	$15.29	$15.77
May 11, 2015 – May 15, 2015	$15.36	$16.09	$15.28	$15.39
May 18, 2015 – May 22, 2015	$15.39	$15.80	$15.16	$15.16
May 25, 2015 – May 29, 2015	$15.26	$15.58	$15.13	$15.15
Jun 1, 2015 – Jun 5, 2015	$15.37	$15.75	$14.96	$15.53
Jun 8, 2015 – Jun 12, 2015	$15.54	$15.87	$15.32	$15.74
Jun 15, 2015 – Jun 19, 2015	$15.85	$16.54	$15.85	$16.51
Jun 22, 2015 – Jun 26, 2015	$16.51	$16.82	$16.10	$16.67
Jun 29, 2015 – Jul 2, 2015	$16.64	$16.74	$15.94	$16.31
Jul 6, 2015 – Jul 10, 2015	$16.41	$16.70	$16.06	$16.18
Jul 13, 2015 – Jul 17, 2015	$16.23	$16.80	$16.22	$16.72
Jul 20, 2015 – Jul 24, 2015	$16.80	$16.80	$15.59	$15.76
Jul 27, 2015 – Jul 31, 2015	$15.68	$16.58	$15.33	$15.55
Aug 3, 2015 – Aug 7, 2015	$15.55	$15.72	$15.10	$15.10
Aug 10, 2015 – Aug 14, 2015	$15.22	$15.32	$14.77	$15.05
Aug 17, 2015 – Aug 21, 2015	$15.08	$15.97	$14.84	$14.95
Aug 24, 2015 – Aug 28, 2015	$14.91	$15.83	$14.12	$15.13
Aug 31, 2015 – Sep 4, 2015	$15.07	$15.53	$14.18	$14.30
Sep 7, 2015 – Sep 11, 2015	$14.61	$15.39	$14.35	$14.68
Sep 14, 2015 – Sep 18, 2015	$14.63	$15.21	$14.45	$14.78
Sep 21, 2015 – Sep 25, 2015	$14.75	$15.28	$14.60	$14.64
Sep 28, 2015 – Oct 2, 2015	$14.59	$15.09	$14.59	$14.68
Oct 5, 2015 – Oct 9, 2015	$14.85	$15.24	$14.60	$15.21
Oct 12, 2015 – Oct 16, 2015	$15.23	$15.43	$14.94	$15.33
Oct 19, 2015 – Oct 23, 2015	$15.33	$16.32	$15.25	$16.22
Oct 26, 2015 – Oct 30, 2015	$16.35	$16.82	$15.43	$16.17
Nov 2, 2015 – Nov 6, 2015	$16.25	$16.81	$15.53	$16.49
Nov 9, 2015 – Nov 13, 2015	$16.47	$16.66	$15.66	$15.93
Nov 16, 2015 – Nov 20, 2015	$15.94	$17.07	$15.68	$17.02
Nov 23, 2015 – Nov 27, 2015	$16.92	$17.08	$16.18	$16.69
Nov 30, 2015 – Dec 4, 2015	$16.78	$17.08	$15.85	$15.97
Dec 7, 2015 – Dec 11, 2015	$15.85	$16.38	$15.53	$15.61
Dec 14, 2015 – Dec 18, 2015	$15.55	$15.85	$15.53	$15.74
Dec 21, 2015 – Dec 24, 2015	$15.69	$16.17	$15.59	$16.09
Dec 28, 2015 – Dec 31, 2015	$16.00	$16.08	$15.53	$15.71
Jan 4, 2016 – Jan 8, 2016	$15.53	$15.57	$14.89	$14.93
Jan 11, 2016 – Jan 15, 2016	$14.88	$15.50	$14.58	$15.14
Jan 18, 2016 – Jan 22, 2016	$15.27	$15.53	$14.88	$15.47
Jan 25, 2016 – Jan 29, 2016	$15.34	$16.30	$15.33	$16.30
Feb 1, 2016 – Feb 5, 2016	$16.03	$16.05	$15.32	$15.32
Feb 8, 2016 – Feb 12, 2016	$15.31	$15.53	$15.01	$15.49
Feb 15, 2016 – Feb 19, 2016	$15.62	$15.90	$15.35	$15.42
Feb 22, 2016 – Feb 26, 2016	$15.79	$15.92	$15.33	$15.43
Feb 29, 2016 – Mar 4, 2016	$15.33	$15.79	$15.27	$15.77
Mar 7, 2016 – Mar 11, 2016	$15.77	$15.86	$15.55	$15.84
Mar 14, 2016 – Mar 18, 2016	$15.84	$16.30	$15.58	$16.30
Mar 21, 2016 – Mar 24, 2016	$16.31	$16.44	$15.81	$15.81
Mar 28, 2016 – Apr 1, 2016	$15.76	$16.30	$15.66	$15.77
Apr 4, 2016 – Apr 8, 2016	$15.80	$15.86	$15.65	$15.75
Apr 11, 2016 – Apr 15, 2016	$15.79	$16.54	$15.73	$16.34
Apr 18, 2016 – Apr 22, 2016	$16.08	$16.80	$16.08	$16.72
Apr 25, 2016 – Apr 29, 2016	$16.38	$17.10	$16.38	$16.96
May 2, 2016 – May 6, 2016	$16.81	$17.01	$16.23	$16.57
May 9, 2016 – May 13, 2016	$16.46	$16.95	$16.28	$16.31
May 16, 2016 – May 20, 2016	$16.36	$16.73	$15.92	$16.15
May 23, 2016 – May 27, 2016	$16.06	$16.56	$16.04	$16.56
May 30, 2016 – Jun 3, 2016	$16.46	$16.70	$16.26	$16.40
Jun 6, 2016 – Jun 10, 2016	$16.30	$16.88	$16.30	$16.47
Jun 13, 2016 – Jun 17, 2016	$16.45	$17.00	$16.24	$17.00
Jun 20, 2016 – Jun 24, 2016	$16.93	$17.33	$16.34	$17.23
Jun 27, 2016 – Jul 1, 2016	$17.05	$17.77	$16.78	$17.49
Jul 4, 2016 – Jul 8, 2016	$17.30	$17.75	$16.96	$17.62
Jul 11, 2016 – Jul 15, 2016	$17.67	$18.98	$17.47	$18.26
Jul 18, 2016 – Jul 22, 2016	$18.17	$18.88	$17.84	$18.18
Jul 25, 2016 – Jul 29, 2016	$18.15	$18.41	$17.98	$17.99
Aug 1, 2016 – Aug 5, 2016	$17.87	$17.99	$17.59	$17.87
Aug 8, 2016 – Aug 12, 2016	$17.79	$18.55	$17.79	$17.95
Aug 15, 2016 – Aug 19, 2016	$18.20	$18.55	$17.98	$18.42
Aug 22, 2016 – Aug 26, 2016	$18.26	$18.88	$18.04	$18.24
Aug 29, 2016 – Sep 2, 2016	$18.22	$18.89	$17.92	$18.22
Sep 5, 2016 – Sep 9, 2016	$18.10	$18.23	$17.94	$17.97
Sep 12, 2016 – Sep 16, 2016	$17.89	$18.18	$17.74	$17.88
Sep 19, 2016 – Sep 23, 2016	$17.90	$18.22	$17.86	$17.95
Sep 26, 2016 – Sep 30, 2016	$17.90	$18.40	$17.85	$18.33
Oct 3, 2016 – Oct 7, 2016	$18.28	$18.28	$17.90	$18.01
Oct 10, 2016 – Oct 14, 2016	$18.06	$18.36	$17.91	$17.93
Oct 17, 2016 – Oct 21, 2016	$17.91	$18.23	$17.90	$17.99
Oct 24, 2016 – Oct 28, 2016	$18.01	$18.34	$17.94	$18.13
Oct 31, 2016 – Nov 4, 2016	$18.07	$18.17	$17.83	$17.90
Nov 7, 2016 – Nov 11, 2016	$17.96	$19.87	$17.76	$19.24
Nov 14, 2016 – Nov 18, 2016	$19.37	$20.04	$19.29	$20.04
Nov 21, 2016 – Nov 25, 2016	$20.11	$21.88	$19.98	$21.04
Nov 28, 2016 – Dec 2, 2016	$20.87	$21.44	$18.77	$20.84
Dec 5, 2016 – Dec 9, 2016	$20.77	$23.58	$20.57	$23.38
Dec 12, 2016 – Dec 16, 2016	$22.91	$23.54	$22.25	$22.48
Dec 19, 2016 – Dec 23, 2016	$22.68	$22.98	$21.87	$22.34
Dec 26, 2016 – Dec 30, 2016	$22.34	$22.71	$20.48	$22.04
Jan 2, 2017 – Jan 6, 2017	$22.25	$25.01	$21.71	$21.87
Jan 9, 2017 – Jan 13, 2017	$21.77	$22.44	$21.41	$21.64
Jan 16, 2017 – Jan 20, 2017	$21.54	$21.71	$21.14	$21.24
Jan 23, 2017 – Jan 27, 2017	$21.31	$21.71	$21.24	$21.57
Jan 30, 2017 – Feb 3, 2017	$21.51	$22.00	$21.04	$21.51
Feb 6, 2017 – Feb 10, 2017	$21.51	$21.87	$21.14	$21.87
Feb 13, 2017 – Feb 17, 2017	$21.94	$21.97	$21.23	$21.54
Feb 20, 2017 – Feb 24, 2017	$21.34	$21.84	$21.20	$21.57
Feb 27, 2017 – Mar 3, 2017	$21.61	$22.04	$21.44	$21.91
Mar 6, 2017 – Mar 10, 2017	$21.74	$22.04	$20.91	$20.91
Mar 13, 2017 – Mar 17, 2017	$21.11	$21.41	$20.21	$21.41
Mar 20, 2017 – Mar 24, 2017	$21.11	$21.48	$19.03	$20.17
Mar 27, 2017 – Mar 31, 2017	$19.74	$20.77	$19.63	$20.44
Apr 3, 2017 – Apr 7, 2017	$20.12	$20.84	$20.04	$20.31
Apr 10, 2017 – Apr 13, 2017	$20.34	$20.90	$20.31	$20.31
Apr 17, 2017 – Apr 21, 2017	$20.37	$20.91	$20.26	$20.77
Apr 24, 2017 – Apr 28, 2017	$20.84	$21.52	$20.61	$20.78
May 1, 2017 – May 5, 2017	$20.92	$21.12	$20.75	$20.75
May 8, 2017 – May 12, 2017	$20.78	$21.01	$20.74	$20.75
May 15, 2017 – May 19, 2017	$21.08	$21.19	$20.11	$20.88
May 22, 2017 – May 26, 2017	$20.92	$20.92	$20.08	$20.18
May 29, 2017 – Jun 2, 2017	$20.17	$20.91	$19.81	$20.78
Jun 5, 2017 – Jun 9, 2017	$20.68	$21.02	$20.01	$20.95
Jun 12, 2017 – Jun 16, 2017	$20.85	$21.05	$20.04	$20.51
Jun 19, 2017 – Jun 23, 2017	$20.61	$20.94	$20.07	$20.81
Jun 26, 2017 – Jun 30, 2017	$20.68	$20.95	$20.27	$20.58
Jul 3, 2017 – Jul 7, 2017	$20.74	$20.95	$20.44	$20.58
Jul 10, 2017 – Jul 14, 2017	$20.51	$20.58	$20.14	$20.48
Jul 17, 2017 – Jul 21, 2017	$20.34	$20.94	$20.28	$20.44
Jul 24, 2017 – Jul 28, 2017	$20.38	$20.51	$20.05	$20.22
Jul 31, 2017 – Aug 4, 2017	$20.25	$20.25	$19.31	$19.51
Aug 7, 2017 – Aug 11, 2017	$19.51	$19.65	$18.20	$18.23
Aug 14, 2017 – Aug 18, 2017	$18.23	$18.90	$18.02	$18.26
Aug 21, 2017 – Aug 25, 2017	$18.05	$18.83	$18.05	$18.63
Aug 28, 2017 – Sep 1, 2017	$18.51	$18.56	$18.29	$18.53
Sep 4, 2017 – Sep 8, 2017	$18.46	$18.97	$18.43	$18.77
Sep 11, 2017 – Sep 15, 2017	$18.87	$19.72	$18.77	$19.34
Sep 18, 2017 – Sep 22, 2017	$19.30	$19.74	$18.96	$19.21
Sep 25, 2017 – Sep 29, 2017	$19.08	$20.90	$18.97	$20.22
Oct 2, 2017 – Oct 6, 2017	$20.32	$20.77	$20.18	$20.63
Oct 9, 2017 – Oct 13, 2017	$20.67	$21.61	$20.33	$21.10
Oct 16, 2017 – Oct 20, 2017	$21.07	$21.07	$20.22	$20.46
Oct 23, 2017 – Oct 27, 2017	$20.39	$20.53	$20.05	$20.53
Oct 30, 2017 – Nov 3, 2017	$20.46	$20.48	$19.48	$20.13
Nov 6, 2017 – Nov 10, 2017	$20.13	$20.30	$18.81	$19.55
Nov 13, 2017 – Nov 17, 2017	$19.14	$20.30	$19.11	$20.27
Nov 20, 2017 – Nov 24, 2017	$20.24	$20.64	$20.03	$20.44
Nov 27, 2017 – Dec 1, 2017	$20.37	$20.82	$18.84	$19.18
Dec 4, 2017 – Dec 8, 2017	$19.32	$20.30	$19.32	$19.79
Dec 11, 2017 – Dec 15, 2017	$19.97	$20.54	$19.55	$20.54
Dec 18, 2017 – Dec 22, 2017	$20.50	$20.50	$19.25	$19.25
Dec 25, 2017 – Dec 29, 2017	$19.46	$19.52	$19.01	$19.01
Jan 1, 2018 – Jan 5, 2018	$19.56	$19.93	$19.18	$19.59
Jan 8, 2018 – Jan 12, 2018	$19.45	$20.33	$19.24	$20.23
Jan 15, 2018 – Jan 19, 2018	$20.40	$20.48	$19.96	$20.30
Jan 22, 2018 – Jan 26, 2018	$20.30	$20.32	$19.79	$20.00
Jan 29, 2018 – Feb 2, 2018	$19.83	$19.99	$19.08	$19.12
Feb 5, 2018 – Feb 9, 2018	$19.09	$19.26	$18.06	$18.57
Feb 12, 2018 – Feb 16, 2018	$18.54	$18.85	$18.16	$18.57
Feb 19, 2018 – Feb 23, 2018	$18.51	$19.23	$18.23	$18.50
Feb 26, 2018 – Mar 2, 2018	$18.67	$19.13	$17.88	$18.57
Mar 5, 2018 – Mar 9, 2018	$18.57	$18.92	$18.36	$18.85
Mar 12, 2018 – Mar 16, 2018	$18.75	$20.02	$18.68	$20.02
Mar 19, 2018 – Mar 23, 2018	$19.64	$19.76	$18.71	$18.71
Mar 26, 2018 – Mar 29, 2018	$18.90	$19.77	$18.78	$18.92
Apr 2, 2018 – Apr 6, 2018	$18.78	$19.60	$18.43	$18.98
Apr 9, 2018 – Apr 13, 2018	$18.64	$19.78	$18.64	$19.26
Apr 16, 2018 – Apr 20, 2018	$19.37	$19.91	$19.13	$19.81
Apr 23, 2018 – Apr 27, 2018	$19.74	$20.15	$19.67	$19.81
Apr 30, 2018 – May 4, 2018	$19.55	$19.75	$19.02	$19.16
May 7, 2018 – May 11, 2018	$19.34	$19.86	$19.09	$19.86
May 14, 2018 – May 18, 2018	$19.72	$21.05	$19.44	$20.84
May 21, 2018 – May 25, 2018	$20.81	$21.15	$20.69	$21.05
May 28, 2018 – Jun 1, 2018	$21.01	$21.68	$20.63	$21.40
Jun 4, 2018 – Jun 8, 2018	$21.30	$21.96	$21.30	$21.68
Jun 11, 2018 – Jun 15, 2018	$21.68	$21.75	$21.26	$21.58
Jun 18, 2018 – Jun 22, 2018	$21.30	$22.07	$20.45	$21.99
Jun 25, 2018 – Jun 29, 2018	$21.82	$22.03	$21.08	$21.58
Jul 2, 2018 – Jul 6, 2018	$21.54	$22.10	$20.85	$22.10
Jul 9, 2018 – Jul 13, 2018	$22.17	$22.38	$21.65	$21.86
Jul 16, 2018 – Jul 20, 2018	$21.86	$22.20	$21.27	$21.92
Jul 23, 2018 – Jul 27, 2018	$21.82	$22.49	$21.41	$21.68
Jul 30, 2018 – Aug 3, 2018	$21.79	$22.55	$21.60	$21.67
Aug 6, 2018 – Aug 10, 2018	$21.59	$21.70	$20.65	$21.28
Aug 13, 2018 – Aug 17, 2018	$21.35	$21.95	$21.07	$21.91
Aug 20, 2018 – Aug 24, 2018	$22.05	$22.05	$21.38	$21.67
Aug 27, 2018 – Aug 31, 2018	$21.53	$21.60	$20.89	$21.31
Sep 3, 2018 – Sep 7, 2018	$21.17	$21.70	$21.10	$21.49
Sep 10, 2018 – Sep 14, 2018	$21.58	$21.58	$18.88	$19.02
Sep 17, 2018 – Sep 21, 2018	$19.20	$19.38	$18.46	$19.31
Sep 24, 2018 – Sep 28, 2018	$19.20	$19.84	$18.74	$19.20
Oct 1, 2018 – Oct 5, 2018	$19.30	$20.07	$19.02	$19.75
Oct 8, 2018 – Oct 12, 2018	$19.85	$20.90	$19.02	$19.31
Oct 15, 2018 – Oct 19, 2018	$19.39	$19.83	$19.16	$19.20
Oct 22, 2018 – Oct 26, 2018	$19.24	$19.37	$18.68	$19.00
Oct 29, 2018 – Nov 2, 2018	$19.08	$19.94	$18.68	$19.54
Nov 5, 2018 – Nov 9, 2018	$19.55	$19.55	$19.18	$19.19
Nov 12, 2018 – Nov 16, 2018	$19.47	$20.58	$19.27	$20.02
Nov 19, 2018 – Nov 23, 2018	$19.63	$20.09	$19.20	$20.09
Nov 26, 2018 – Nov 30, 2018	$20.12	$20.15	$19.20	$19.51
Dec 3, 2018 – Dec 7, 2018	$19.74	$19.95	$18.72	$19.10
Dec 10, 2018 – Dec 14, 2018	$18.98	$19.40	$18.26	$18.26
Dec 17, 2018 – Dec 21, 2018	$18.18	$18.65	$17.98	$18.04
Dec 24, 2018 – Dec 28, 2018	$18.05	$18.39	$17.41	$18.27
Dec 31, 2018 – Jan 4, 2019	$18.22	$18.61	$17.68	$18.57
Jan 7, 2019 – Jan 11, 2019	$18.58	$19.04	$17.91	$18.85
Jan 14, 2019 – Jan 18, 2019	$18.80	$18.80	$17.78	$17.95
Jan 21, 2019 – Jan 25, 2019	$18.00	$18.12	$17.57	$17.94
Jan 28, 2019 – Feb 1, 2019	$17.88	$18.20	$17.77	$18.14
Feb 4, 2019 – Feb 8, 2019	$17.97	$18.36	$17.54	$18.04
Feb 11, 2019 – Feb 15, 2019	$18.17	$18.53	$18.08	$18.36
Feb 18, 2019 – Feb 22, 2019	$18.38	$19.81	$18.32	$19.81
Feb 25, 2019 – Mar 1, 2019	$19.86	$20.65	$19.28	$20.65
Mar 4, 2019 – Mar 8, 2019	$20.65	$21.13	$19.72	$19.80
Mar 11, 2019 – Mar 15, 2019	$19.82	$20.33	$19.76	$20.08
Mar 18, 2019 – Mar 22, 2019	$20.09	$20.09	$19.00	$19.00
Mar 25, 2019 – Mar 29, 2019	$19.09	$19.65	$18.88	$19.65
Apr 1, 2019 – Apr 5, 2019	$19.66	$20.06	$18.66	$18.85
Apr 8, 2019 – Apr 12, 2019	$18.55	$19.46	$18.52	$19.20
Apr 15, 2019 – Apr 18, 2019	$19.19	$19.76	$18.96	$19.27
Apr 22, 2019 – Apr 26, 2019	$19.22	$20.05	$19.22	$19.71
Apr 29, 2019 – May 3, 2019	$19.63	$20.61	$19.42	$20.04
May 6, 2019 – May 10, 2019	$19.99	$20.76	$19.94	$20.76
May 13, 2019 – May 17, 2019	$20.76	$20.88	$19.63	$19.81
May 20, 2019 – May 24, 2019	$19.53	$20.25	$18.86	$19.60
May 27, 2019 – May 31, 2019	$19.48	$19.96	$18.86	$19.03
Jun 3, 2019 – Jun 7, 2019	$19.17	$19.65	$18.37	$18.52
Jun 10, 2019 – Jun 14, 2019	$18.54	$19.37	$18.54	$19.07
Jun 17, 2019 – Jun 21, 2019	$19.23	$19.84	$18.63	$19.53
Jun 24, 2019 – Jun 28, 2019	$19.53	$20.14	$18.68	$19.60
Jul 1, 2019 – Jul 5, 2019	$19.88	$19.88	$19.37	$19.60
Jul 8, 2019 – Jul 12, 2019	$19.56	$19.80	$18.97	$19.39
Jul 15, 2019 – Jul 19, 2019	$19.19	$19.80	$19.19	$19.68
Jul 22, 2019 – Jul 26, 2019	$19.74	$20.15	$19.54	$20.02
Jul 29, 2019 – Aug 2, 2019	$19.90	$20.33	$19.24	$19.54
Aug 5, 2019 – Aug 9, 2019	$19.50	$19.52	$18.82	$19.02
Aug 12, 2019 – Aug 16, 2019	$19.02	$19.62	$18.93	$19.38
Aug 19, 2019 – Aug 23, 2019	$19.35	$19.49	$18.61	$18.77
Aug 26, 2019 – Aug 30, 2019	$18.81	$20.09	$18.61	$19.32
Sep 2, 2019 – Sep 6, 2019	$19.29	$19.77	$19.00	$19.34
Sep 9, 2019 – Sep 13, 2019	$19.37	$20.65	$19.37	$20.64
Sep 16, 2019 – Sep 20, 2019	$20.46	$21.16	$19.85	$21.14
Sep 23, 2019 – Sep 27, 2019	$21.09	$21.36	$20.35	$21.07
Sep 30, 2019 – Oct 4, 2019	$21.23	$21.38	$19.96	$20.21
Oct 7, 2019 – Oct 11, 2019	$19.98	$20.62	$19.83	$20.37
Oct 14, 2019 – Oct 18, 2019	$20.33	$20.39	$19.88	$20.07
Oct 21, 2019 – Oct 25, 2019	$20.17	$20.43	$19.75	$19.87
Oct 28, 2019 – Nov 1, 2019	$19.85	$20.61	$19.85	$20.24
Nov 4, 2019 – Nov 8, 2019	$20.16	$21.12	$19.88	$19.96
Nov 11, 2019 – Nov 15, 2019	$19.89	$20.52	$19.85	$20.52
Nov 18, 2019 – Nov 22, 2019	$20.52	$20.98	$20.33	$20.43
Nov 25, 2019 – Nov 29, 2019	$20.42	$21.11	$20.42	$20.75
Dec 2, 2019 – Dec 6, 2019	$20.49	$20.83	$20.25	$20.42
Dec 9, 2019 – Dec 13, 2019	$20.46	$21.05	$20.16	$20.65
Dec 16, 2019 – Dec 20, 2019	$20.91	$20.91	$20.48	$20.70
Dec 23, 2019 – Dec 27, 2019	$20.52	$20.63	$20.32	$20.51
Dec 30, 2019 – Jan 3, 2020	$20.56	$20.65	$18.96	$19.73
Jan 6, 2020 – Jan 10, 2020	$19.72	$20.21	$19.72	$19.99
Jan 13, 2020 – Jan 17, 2020	$20.18	$20.18	$19.83	$19.97
Jan 20, 2020 – Jan 24, 2020	$20.00	$20.08	$19.75	$19.95
Jan 27, 2020 – Jan 31, 2020	$19.82	$20.04	$19.60	$19.81
Feb 3, 2020 – Feb 7, 2020	$19.93	$20.09	$19.70	$19.98
Feb 10, 2020 – Feb 14, 2020	$19.95	$20.29	$19.86	$20.13
Feb 17, 2020 – Feb 21, 2020	$20.13	$20.27	$19.89	$19.96
Feb 24, 2020 – Feb 28, 2020	$19.90	$20.05	$19.01	$19.21
Mar 2, 2020 – Mar 6, 2020	$19.19	$19.92	$18.99	$19.22
Mar 9, 2020 – Mar 13, 2020	$18.86	$18.86	$13.66	$16.89
Mar 16, 2020 – Mar 20, 2020	$16.10	$16.79	$13.37	$14.03
Mar 23, 2020 – Mar 27, 2020	$14.39	$16.42	$13.90	$14.82
Mar 30, 2020 – Apr 3, 2020	$14.82	$15.49	$13.21	$13.37
Apr 6, 2020 – Apr 9, 2020	$13.96	$15.47	$13.81	$15.47
Apr 13, 2020 – Apr 17, 2020	$15.48	$15.59	$13.29	$14.34
Apr 20, 2020 – Apr 24, 2020	$14.05	$14.74	$13.09	$14.43
Apr 27, 2020 – May 1, 2020	$14.53	$17.74	$14.22	$14.96
May 4, 2020 – May 8, 2020	$14.62	$15.42	$13.74	$14.85
May 11, 2020 – May 15, 2020	$14.67	$14.93	$12.95	$13.66
May 18, 2020 – May 22, 2020	$14.25	$15.38	$13.68	$14.44
May 25, 2020 – May 29, 2020	$14.97	$15.92	$14.44	$15.09
Jun 1, 2020 – Jun 5, 2020	$15.00	$16.10	$14.29	$15.76
Jun 8, 2020 – Jun 12, 2020	$15.98	$16.07	$13.69	$14.42
Jun 15, 2020 – Jun 19, 2020	$13.91	$15.46	$13.91	$15.01
Jun 22, 2020 – Jun 26, 2020	$14.80	$14.96	$13.99	$14.49
Jun 29, 2020 – Jul 2, 2020	$14.49	$14.91	$14.49	$14.65
Jul 6, 2020 – Jul 10, 2020	$14.82	$14.83	$13.38	$14.10
Jul 13, 2020 – Jul 17, 2020	$14.10	$14.89	$13.70	$13.70
Jul 20, 2020 – Jul 24, 2020	$13.93	$14.55	$13.62	$14.30
Jul 27, 2020 – Jul 31, 2020	$14.30	$15.00	$13.99	$14.06
Aug 3, 2020 – Aug 7, 2020	$14.35	$15.04	$14.04	$15.00
Aug 10, 2020 – Aug 14, 2020	$14.78	$15.20	$14.41	$14.82
Aug 17, 2020 – Aug 21, 2020	$14.82	$15.20	$14.67	$14.83
Aug 24, 2020 – Aug 28, 2020	$14.97	$15.43	$14.59	$15.28
Aug 31, 2020 – Sep 4, 2020	$15.21	$15.53	$15.05	$15.05
Sep 7, 2020 – Sep 11, 2020	$15.10	$15.10	$13.69	$14.12
Sep 14, 2020 – Sep 18, 2020	$14.13	$14.48	$13.49	$13.76
Sep 21, 2020 – Sep 25, 2020	$13.69	$13.89	$12.56	$13.22
Sep 28, 2020 – Oct 2, 2020	$13.26	$13.68	$12.63	$12.76
Oct 5, 2020 – Oct 9, 2020	$12.77	$14.44	$12.75	$14.27
Oct 12, 2020 – Oct 16, 2020	$14.27	$15.48	$13.49	$15.22
Oct 19, 2020 – Oct 23, 2020	$15.24	$15.41	$14.31	$15.11
Oct 26, 2020 – Oct 30, 2020	$14.96	$15.34	$14.13	$14.86
Nov 2, 2020 – Nov 6, 2020	$14.72	$15.18	$14.41	$14.49
Nov 9, 2020 – Nov 13, 2020	$14.75	$16.60	$14.70	$15.69
Nov 16, 2020 – Nov 20, 2020	$15.97	$16.75	$15.79	$16.58
Nov 23, 2020 – Nov 27, 2020	$16.74	$17.51	$16.41	$16.93
Nov 30, 2020 – Dec 4, 2020	$17.20	$17.65	$16.49	$16.96
Dec 7, 2020 – Dec 11, 2020	$16.94	$20.69	$16.79	$19.55
Dec 14, 2020 – Dec 18, 2020	$19.62	$20.49	$19.11	$19.32
Dec 21, 2020 – Dec 24, 2020	$19.29	$19.54	$17.75	$19.19
Dec 28, 2020 – Dec 31, 2020	$19.21	$19.43	$18.09	$18.49
Jan 4, 2021 – Jan 8, 2021	$18.51	$18.83	$17.72	$18.58
Jan 11, 2021 – Jan 15, 2021	$18.59	$19.75	$18.12	$19.18
Jan 18, 2021 – Jan 22, 2021	$19.18	$19.21	$18.35	$18.84
Jan 25, 2021 – Jan 29, 2021	$18.61	$18.87	$17.16	$17.52
Feb 1, 2021 – Feb 5, 2021	$17.52	$18.55	$17.32	$18.20
Feb 8, 2021 – Feb 12, 2021	$18.20	$18.24	$17.29	$17.51
Feb 15, 2021 – Feb 19, 2021	$17.78	$17.89	$17.17	$17.50
Feb 22, 2021 – Feb 26, 2021	$17.36	$18.73	$17.35	$17.79
Mar 1, 2021 – Mar 5, 2021	$18.03	$20.97	$17.80	$20.14
Mar 8, 2021 – Mar 12, 2021	$20.08	$21.72	$20.03	$20.85
Mar 15, 2021 – Mar 19, 2021	$20.95	$21.01	$19.78	$21.01
Mar 22, 2021 – Mar 26, 2021	$20.75	$20.89	$19.46	$20.65
Mar 29, 2021 – Apr 1, 2021	$20.63	$20.78	$19.49	$20.25
Apr 5, 2021 – Apr 9, 2021	$20.33	$20.40	$19.50	$19.89
Apr 12, 2021 – Apr 16, 2021	$19.93	$20.15	$19.62	$19.69
Apr 19, 2021 – Apr 23, 2021	$19.69	$20.07	$19.46	$19.72
Apr 26, 2021 – Apr 30, 2021	$19.85	$20.23	$19.62	$19.88
May 3, 2021 – May 7, 2021	$19.82	$20.20	$19.66	$19.91
May 10, 2021 – May 14, 2021	$19.88	$20.53	$19.08	$20.45
May 17, 2021 – May 21, 2021	$20.35	$20.54	$19.44	$19.95
May 24, 2021 – May 28, 2021	$20.00	$20.29	$19.50	$19.90
May 31, 2021 – Jun 4, 2021	$20.03	$20.47	$19.70	$20.22
Jun 7, 2021 – Jun 11, 2021	$20.25	$20.37	$19.66	$19.75
Jun 14, 2021 – Jun 18, 2021	$19.69	$20.00	$19.16	$19.40
Jun 21, 2021 – Jun 25, 2021	$19.46	$19.91	$19.03	$19.35
Jun 28, 2021 – Jul 2, 2021	$19.43	$19.58	$19.13	$19.33
Jul 5, 2021 – Jul 9, 2021	$19.34	$19.34	$18.05	$18.75
Jul 12, 2021 – Jul 16, 2021	$18.63	$19.00	$18.39	$18.74
Jul 19, 2021 – Jul 23, 2021	$18.67	$18.86	$18.11	$18.43
Jul 26, 2021 – Jul 30, 2021	$18.51	$19.01	$18.38	$18.76
Aug 2, 2021 – Aug 6, 2021	$18.88	$19.33	$18.62	$19.18
Aug 9, 2021 – Aug 13, 2021	$19.27	$19.82	$18.64	$19.08
Aug 16, 2021 – Aug 20, 2021	$18.97	$19.20	$18.49	$18.71
Aug 23, 2021 – Aug 27, 2021	$18.83	$19.02	$18.39	$18.69
Aug 30, 2021 – Sep 3, 2021	$18.69	$19.04	$18.47	$18.61
Sep 6, 2021 – Sep 10, 2021	$18.68	$18.68	$18.29	$18.34
Sep 13, 2021 – Sep 17, 2021	$18.31	$18.71	$18.13	$18.61
Sep 20, 2021 – Sep 24, 2021	$18.45	$18.64	$18.29	$18.61
Sep 27, 2021 – Oct 1, 2021	$18.52	$18.69	$18.30	$18.41
Oct 4, 2021 – Oct 8, 2021	$18.56	$18.98	$18.40	$18.89
Oct 11, 2021 – Oct 15, 2021	$18.96	$18.96	$18.55	$18.69
Oct 18, 2021 – Oct 22, 2021	$18.89	$19.03	$18.63	$18.87
Oct 25, 2021 – Oct 29, 2021	$18.87	$20.05	$18.69	$19.86
Nov 1, 2021 – Nov 5, 2021	$19.85	$20.06	$19.33	$19.52
Nov 8, 2021 – Nov 12, 2021	$19.50	$20.31	$19.50	$19.90
Nov 15, 2021 – Nov 19, 2021	$19.97	$20.00	$19.69	$19.79
Nov 22, 2021 – Nov 26, 2021	$19.80	$19.96	$19.17	$19.59
Nov 29, 2021 – Dec 3, 2021	$19.61	$19.97	$19.28	$19.45
Dec 6, 2021 – Dec 10, 2021	$19.49	$19.69	$19.47	$19.69
Dec 13, 2021 – Dec 17, 2021	$19.69	$19.69	$19.21	$19.21
Dec 20, 2021 – Dec 23, 2021	$19.22	$19.58	$18.93	$19.48
Dec 27, 2021 – Dec 31, 2021	$19.60	$19.70	$19.49	$19.68
Jan 3, 2022 – Jan 7, 2022	$19.67	$20.17	$19.51	$20.10
Jan 10, 2022 – Jan 14, 2022	$20.01	$20.53	$19.75	$20.21
Jan 17, 2022 – Jan 21, 2022	$20.12	$20.47	$19.87	$19.95
Jan 24, 2022 – Jan 28, 2022	$20.09	$20.37	$19.49	$20.00
Jan 31, 2022 – Feb 4, 2022	$20.17	$20.17	$19.55	$19.85
Feb 7, 2022 – Feb 11, 2022	$19.89	$20.01	$19.49	$19.70
Feb 14, 2022 – Feb 18, 2022	$19.79	$19.86	$19.50	$19.58
Feb 21, 2022 – Feb 25, 2022	$19.57	$19.68	$19.16	$19.45
Feb 28, 2022 – Mar 4, 2022	$19.48	$19.68	$19.20	$19.50
Mar 7, 2022 – Mar 11, 2022	$19.34	$19.56	$19.23	$19.39
Mar 14, 2022 – Mar 18, 2022	$19.39	$20.49	$19.39	$19.94
Mar 21, 2022 – Mar 25, 2022	$20.17	$20.58	$19.88	$20.21
Mar 28, 2022 – Apr 1, 2022	$20.31	$20.48	$20.02	$20.14
Apr 4, 2022 – Apr 8, 2022	$20.14	$20.18	$19.53	$19.77
Apr 11, 2022 – Apr 14, 2022	$19.58	$20.07	$19.58	$19.73
Apr 18, 2022 – Apr 22, 2022	$19.68	$20.18	$19.67	$19.89
Apr 25, 2022 – Apr 29, 2022	$20.05	$20.29	$19.08	$19.22
May 2, 2022 – May 6, 2022	$18.91	$19.39	$18.74	$19.18
May 9, 2022 – May 13, 2022	$19.06	$19.64	$18.70	$19.17
May 16, 2022 – May 20, 2022	$19.03	$19.50	$18.66	$18.66
May 23, 2022 – May 27, 2022	$18.70	$19.41	$18.48	$18.69
May 30, 2022 – Jun 3, 2022	$18.72	$18.89	$18.52	$18.70
Jun 6, 2022 – Jun 10, 2022	$18.72	$19.55	$18.68	$18.92
Jun 13, 2022 – Jun 17, 2022	$18.78	$19.50	$18.11	$18.58
Jun 20, 2022 – Jun 24, 2022	$18.81	$18.81	$18.21	$18.32
Jun 27, 2022 – Jul 1, 2022	$18.34	$18.47	$17.92	$18.23
Jul 4, 2022 – Jul 8, 2022	$18.32	$18.43	$18.03	$18.40
Jul 11, 2022 – Jul 15, 2022	$18.38	$18.64	$18.07	$18.19
Jul 18, 2022 – Jul 22, 2022	$18.27	$18.77	$18.08	$18.21
Jul 25, 2022 – Jul 29, 2022	$18.21	$18.80	$18.07	$18.46
Aug 1, 2022 – Aug 5, 2022	$18.29	$18.77	$18.19	$18.41
Aug 8, 2022 – Aug 12, 2022	$18.34	$18.71	$18.29	$18.53
Aug 15, 2022 – Aug 19, 2022	$18.63	$18.68	$18.29	$18.46
Aug 22, 2022 – Aug 26, 2022	$18.38	$18.68	$18.19	$18.34
Aug 29, 2022 – Sep 2, 2022	$18.31	$18.35	$17.99	$18.25
Sep 5, 2022 – Sep 9, 2022	$18.22	$18.60	$18.09	$18.44
Sep 12, 2022 – Sep 16, 2022	$18.40	$19.05	$18.23	$18.45
Sep 19, 2022 – Sep 23, 2022	$18.39	$18.73	$16.76	$18.31
Sep 26, 2022 – Sep 30, 2022	$18.25	$18.71	$18.09	$18.45
Oct 3, 2022 – Oct 7, 2022	$18.46	$18.79	$18.29	$18.41
Oct 10, 2022 – Oct 14, 2022	$18.46	$19.03	$18.30	$18.72
Oct 17, 2022 – Oct 21, 2022	$18.86	$18.92	$18.44	$18.66
Oct 24, 2022 – Oct 28, 2022	$18.76	$18.76	$18.45	$18.63
Oct 31, 2022 – Nov 4, 2022	$18.67	$19.87	$18.51	$19.39
Nov 7, 2022 – Nov 11, 2022	$19.29	$19.41	$18.93	$19.01
Nov 14, 2022 – Nov 18, 2022	$18.98	$19.35	$18.76	$19.10
Nov 21, 2022 – Nov 25, 2022	$19.19	$19.34	$19.01	$19.23
Nov 28, 2022 – Dec 2, 2022	$19.26	$19.75	$18.86	$19.69
Dec 5, 2022 – Dec 9, 2022	$19.69	$19.69	$19.18	$19.58
Dec 12, 2022 – Dec 16, 2022	$19.62	$19.86	$18.94	$19.08
Dec 19, 2022 – Dec 23, 2022	$19.02	$19.81	$18.83	$19.60
Dec 26, 2022 – Dec 30, 2022	$19.65	$20.00	$19.54	$19.87
Jan 2, 2023 – Jan 6, 2023	$19.96	$20.16	$19.74	$20.08
Jan 9, 2023 – Jan 13, 2023	$20.17	$20.62	$20.03	$20.49
Jan 16, 2023 – Jan 20, 2023	$20.35	$20.49	$20.07	$20.35
Jan 23, 2023 – Jan 27, 2023	$20.23	$20.54	$20.14	$20.38
Jan 30, 2023 – Feb 3, 2023	$20.24	$20.77	$20.20	$20.75
Feb 6, 2023 – Feb 10, 2023	$20.76	$20.96	$20.58	$20.69
Feb 13, 2023 – Feb 17, 2023	$20.72	$20.85	$20.56	$20.76
Feb 20, 2023 – Feb 24, 2023	$21.16	$21.29	$20.69	$20.69
Feb 27, 2023 – Mar 3, 2023	$20.77	$20.82	$20.45	$20.54
Mar 6, 2023 – Mar 10, 2023	$20.49	$20.63	$18.90	$19.39
Mar 13, 2023 – Mar 17, 2023	$19.23	$19.27	$17.36	$17.94
Mar 20, 2023 – Mar 24, 2023	$17.95	$18.79	$17.41	$17.64
Mar 27, 2023 – Mar 31, 2023	$17.80	$17.87	$17.20	$17.71
Apr 3, 2023 – Apr 6, 2023	$17.79	$17.86	$17.20	$17.29
Apr 10, 2023 – Apr 14, 2023	$17.24	$17.51	$17.12	$17.18
Apr 17, 2023 – Apr 21, 2023	$17.21	$17.52	$17.04	$17.04
Apr 24, 2023 – Apr 28, 2023	$17.18	$17.22	$15.33	$16.63
May 1, 2023 – May 5, 2023	$16.55	$16.84	$15.42	$15.84
May 8, 2023 – May 12, 2023	$15.88	$16.12	$15.32	$15.41
May 15, 2023 – May 19, 2023	$15.54	$16.29	$15.33	$15.38
May 22, 2023 – May 26, 2023	$15.44	$15.95	$15.26	$15.66
May 29, 2023 – Jun 2, 2023	$15.74	$16.05	$15.54	$15.99
Jun 5, 2023 – Jun 9, 2023	$15.99	$16.52	$15.89	$16.41
Jun 12, 2023 – Jun 16, 2023	$16.44	$16.49	$16.00	$16.07
Jun 19, 2023 – Jun 23, 2023	$16.12	$16.12	$15.57	$15.71
Jun 26, 2023 – Jun 30, 2023	$15.69	$15.93	$15.55	$15.57
Jul 3, 2023 – Jul 7, 2023	$15.62	$15.92	$15.12	$15.83
Jul 10, 2023 – Jul 14, 2023	$15.78	$16.05	$15.29	$15.90
Jul 17, 2023 – Jul 21, 2023	$15.92	$17.26	$15.79	$16.89
Jul 24, 2023 – Jul 28, 2023	$16.98	$17.55	$16.87	$17.14
Jul 31, 2023 – Aug 4, 2023	$17.04	$17.36	$16.54	$16.92
Aug 7, 2023 – Aug 11, 2023	$17.11	$17.22	$16.57	$16.64
Aug 14, 2023 – Aug 18, 2023	$16.65	$16.70	$15.84	$16.12
Aug 21, 2023 – Aug 25, 2023	$16.08	$16.11	$15.67	$16.05
Aug 28, 2023 – Sep 1, 2023	$15.93	$16.11	$15.72	$15.95
Sep 4, 2023 – Sep 8, 2023	$15.89	$15.91	$15.48	$15.65
Sep 11, 2023 – Sep 15, 2023	$15.77	$15.93	$15.47	$15.80
Sep 18, 2023 – Sep 22, 2023	$15.81	$15.83	$15.06	$15.18
Sep 25, 2023 – Sep 29, 2023	$15.19	$15.38	$14.35	$14.53
Oct 2, 2023 – Oct 6, 2023	$14.62	$14.62	$13.83	$14.18
Oct 9, 2023 – Oct 13, 2023	$14.05	$14.42	$13.61	$13.72
Oct 16, 2023 – Oct 20, 2023	$13.70	$14.09	$13.42	$13.43
Oct 23, 2023 – Oct 27, 2023	$13.49	$14.26	$13.14	$14.16
Oct 30, 2023 – Nov 3, 2023	$14.40	$15.99	$14.25	$15.85
Nov 6, 2023 – Nov 10, 2023	$15.73	$16.10	$15.59	$15.70
Nov 13, 2023 – Nov 17, 2023	$15.72	$17.55	$15.54	$17.27
Nov 20, 2023 – Nov 24, 2023	$17.31	$17.31	$16.26	$16.61
Nov 27, 2023 – Dec 1, 2023	$16.70	$17.06	$15.98	$17.00
Dec 4, 2023 – Dec 8, 2023	$16.98	$18.13	$16.83	$17.69
Dec 11, 2023 – Dec 15, 2023	$17.61	$20.02	$17.26	$19.86
Dec 18, 2023 – Dec 22, 2023	$19.86	$19.94	$18.69	$19.73
Dec 25, 2023 – Dec 29, 2023	$19.83	$19.89	$18.79	$18.99
Jan 1, 2024 – Jan 5, 2024	$18.76	$19.40	$18.24	$18.40
Jan 8, 2024 – Jan 12, 2024	$18.12	$18.57	$17.48	$17.66
Jan 15, 2024 – Jan 19, 2024	$17.55	$17.63	$17.02	$17.57
Jan 22, 2024 – Jan 26, 2024	$17.77	$19.04	$17.43	$18.78
Jan 29, 2024 – Feb 2, 2024	$19.08	$19.99	$17.65	$17.73
Feb 5, 2024 – Feb 9, 2024	$17.47	$17.93	$16.21	$16.33
Feb 12, 2024 – Feb 16, 2024	$16.21	$17.48	$15.98	$16.47
Feb 19, 2024 – Feb 23, 2024	$16.22	$16.97	$16.22	$16.78
Feb 26, 2024 – Mar 1, 2024	$16.61	$17.22	$16.58	$16.81
Mar 4, 2024 – Mar 8, 2024	$16.72	$17.12	$16.45	$16.82
Mar 11, 2024 – Mar 15, 2024	$16.97	$18.68	$16.95	$18.55
Mar 18, 2024 – Mar 22, 2024	$18.39	$19.03	$18.02	$18.02
Mar 25, 2024 – Mar 28, 2024	$17.99	$18.29	$17.20	$18.18
Apr 1, 2024 – Apr 5, 2024	$18.07	$18.20	$17.49	$17.83
Apr 8, 2024 – Apr 12, 2024	$18.20	$18.22	$16.94	$17.38
Apr 15, 2024 – Apr 19, 2024	$17.30	$17.45	$17.02	$17.25
Apr 22, 2024 – Apr 26, 2024	$17.21	$17.85	$17.15	$17.78
Apr 29, 2024 – May 3, 2024	$17.84	$18.52	$17.51	$18.52
May 6, 2024 – May 10, 2024	$18.54	$19.28	$17.92	$19.17
May 13, 2024 – May 17, 2024	$19.22	$19.82	$18.51	$19.18
May 20, 2024 – May 24, 2024	$19.16	$19.42	$18.26	$18.60
May 27, 2024 – May 31, 2024	$18.24	$18.87	$18.13	$18.73
Jun 3, 2024 – Jun 7, 2024	$18.90	$18.90	$18.10	$18.37
Jun 10, 2024 – Jun 14, 2024	$18.28	$18.82	$18.08	$18.08
Jun 17, 2024 – Jun 21, 2024	$18.04	$18.75	$17.81	$18.27
Jun 24, 2024 – Jun 28, 2024	$18.25	$18.73	$17.56	$18.72
Jul 1, 2024 – Jul 5, 2024	$18.71	$18.71	$17.87	$17.90
Jul 8, 2024 – Jul 12, 2024	$18.08	$18.89	$17.60	$18.76
Jul 15, 2024 – Jul 19, 2024	$18.84	$20.10	$18.84	$19.16
Jul 22, 2024 – Jul 26, 2024	$19.00	$19.96	$18.58	$19.75
Jul 29, 2024 – Aug 2, 2024	$19.52	$20.12	$17.27	$17.48
Aug 5, 2024 – Aug 9, 2024	$16.76	$17.66	$16.41	$16.96
Aug 12, 2024 – Aug 16, 2024	$17.09	$17.96	$16.36	$17.78
Aug 19, 2024 – Aug 23, 2024	$17.87	$18.16	$15.99	$16.79
Aug 26, 2024 – Aug 30, 2024	$16.96	$17.55	$16.27	$17.55
Sep 2, 2024 – Sep 6, 2024	$17.55	$17.55	$16.32	$16.73
Sep 9, 2024 – Sep 13, 2024	$16.61	$17.29	$16.46	$17.11
Sep 16, 2024 – Sep 20, 2024	$17.11	$17.53	$16.64	$17.49
Sep 23, 2024 – Sep 27, 2024	$17.38	$17.38	$16.78	$17.11
Sep 30, 2024 – Oct 4, 2024	$17.04	$17.04	$15.99	$16.35
Oct 7, 2024 – Oct 11, 2024	$16.44	$16.44	$15.83	$16.37
Oct 14, 2024 – Oct 18, 2024	$16.43	$17.33	$16.40	$16.78
Oct 21, 2024 – Oct 25, 2024	$16.52	$16.83	$14.51	$15.44
Oct 28, 2024 – Nov 1, 2024	$15.54	$16.11	$15.54	$15.70
Nov 4, 2024 – Nov 8, 2024	$15.70	$17.30	$15.02	$16.92
Nov 11, 2024 – Nov 15, 2024	$17.21	$17.47	$16.55	$17.01
Nov 18, 2024 – Nov 22, 2024	$17.15	$17.17	$16.08	$16.49
Nov 25, 2024 – Nov 29, 2024	$16.56	$16.84	$15.71	$15.90
Dec 2, 2024 – Dec 6, 2024	$15.80	$16.46	$15.79	$16.08
Dec 9, 2024 – Dec 13, 2024	$16.33	$16.39	$15.44	$15.62
Dec 16, 2024 – Dec 20, 2024	$15.30	$15.89	$14.78	$15.38
Dec 23, 2024 – Dec 27, 2024	$15.35	$15.61	$14.74	$15.44
Dec 30, 2024 – Jan 3, 2025	$15.12	$15.53	$15.10	$15.48
Jan 6, 2025 – Jan 10, 2025	$15.44	$15.63	$15.00	$15.07
Jan 13, 2025 – Jan 17, 2025	$15.06	$16.78	$15.06	$16.30
Jan 20, 2025 – Jan 24, 2025	$16.60	$16.76	$16.27	$16.62
Jan 27, 2025 – Jan 31, 2025	$16.70	$17.45	$16.54	$17.16
Feb 3, 2025 – Feb 7, 2025	$16.30	$17.47	$16.14	$17.19
Feb 10, 2025 – Feb 14, 2025	$17.11	$17.62	$16.96	$17.40
Feb 17, 2025 – Feb 21, 2025	$17.36	$17.62	$17.26	$17.31
Feb 24, 2025 – Feb 28, 2025	$17.37	$17.80	$17.28	$17.76
Mar 3, 2025 – Mar 7, 2025	$17.82	$17.86	$16.98	$17.58
Mar 10, 2025 – Mar 14, 2025	$17.39	$17.50	$16.97	$17.01
Mar 17, 2025 – Mar 21, 2025	$17.08	$17.08	$16.56	$16.56
Mar 24, 2025 – Mar 28, 2025	$16.77	$17.02	$16.51	$16.76
Mar 31, 2025 – Apr 4, 2025	$16.51	$16.67	$15.23	$16.26
Apr 7, 2025 – Apr 11, 2025	$15.93	$17.02	$15.42	$15.67
Apr 14, 2025 – Apr 17, 2025	$15.92	$16.10	$15.48	$15.90
Apr 21, 2025 – Apr 25, 2025	$15.65	$16.83	$15.65	$15.91
Apr 28, 2025 – May 2, 2025	$15.77	$16.87	$15.63	$16.74
May 5, 2025 – May 9, 2025	$16.38	$16.85	$16.05	$16.52
May 12, 2025 – May 16, 2025	$16.85	$17.03	$16.40	$16.83
May 19, 2025 – May 23, 2025	$16.80	$17.13	$16.35	$16.47
May 26, 2025 – May 30, 2025	$16.81	$17.11	$16.45	$16.65
Jun 2, 2025 – Jun 6, 2025	$16.65	$17.12	$16.38	$17.12
Jun 9, 2025 – Jun 13, 2025	$17.13	$17.22	$16.65	$17.06
Jun 16, 2025 – Jun 20, 2025	$17.12	$17.12	$16.20	$16.43
Jun 23, 2025 – Jun 27, 2025	$16.59	$17.03	$16.41	$16.76
Jun 30, 2025 – Jul 3, 2025	$16.94	$17.88	$16.90	$17.78
Jul 7, 2025 – Jul 11, 2025	$17.70	$17.78	$17.24	$17.31
Jul 14, 2025 – Jul 18, 2025	$17.36	$17.62	$16.98	$17.22
Jul 21, 2025 – Jul 25, 2025	$17.33	$17.88	$17.33	$17.62
Jul 28, 2025 – Aug 1, 2025	$17.72	$18.10	$17.13	$17.23
Aug 4, 2025 – Aug 8, 2025	$17.29	$17.86	$17.29	$17.71
Aug 11, 2025 – Aug 15, 2025	$17.89	$18.61	$17.73	$18.24
Aug 18, 2025 – Aug 22, 2025	$18.36	$19.09	$18.11	$19.04
Aug 25, 2025 – Aug 29, 2025	$18.88	$19.43	$18.71	$19.31
Sep 1, 2025 – Sep 5, 2025	$19.11	$19.56	$18.94	$19.49
Sep 8, 2025 – Sep 12, 2025	$19.44	$20.06	$19.33	$19.81
Sep 15, 2025 – Sep 19, 2025	$20.03	$20.08	$19.59	$20.02
Sep 22, 2025 – Sep 26, 2025	$19.93	$20.19	$19.71	$19.73
Sep 29, 2025 – Oct 3, 2025	$19.74	$19.93	$19.09	$19.37
Oct 6, 2025 – Oct 10, 2025	$19.45	$19.67	$19.04	$19.05
Oct 13, 2025 – Oct 17, 2025	$19.18	$19.68	$18.90	$18.95
Oct 20, 2025 – Oct 24, 2025	$19.14	$20.30	$19.02	$20.13
Oct 27, 2025 – Oct 31, 2025	$20.14	$20.76	$19.96	$20.16
Nov 3, 2025 – Nov 7, 2025	$20.11	$20.74	$20.11	$20.38
Nov 10, 2025 – Nov 14, 2025	$20.46	$20.76	$20.31	$20.71
Nov 17, 2025 – Nov 21, 2025	$20.54	$20.78	$19.83	$20.74
Nov 24, 2025 – Nov 28, 2025	$20.78	$21.22	$20.59	$21.09
Dec 1, 2025 – Dec 5, 2025	$20.90	$21.76	$20.90	$21.54
Dec 8, 2025 – Dec 12, 2025	$21.68	$23.51	$21.34	$23.29
Dec 15, 2025 – Dec 19, 2025	$23.54	$23.77	$22.69	$22.70
Dec 22, 2025 – Dec 26, 2025	$22.62	$22.99	$22.06	$22.51
Dec 29, 2025 – Jan 2, 2026	$22.45	$22.67	$22.06	$22.18
Jan 5, 2026 – Jan 9, 2026	$22.12	$23.10	$21.91	$22.59
Jan 12, 2026 – Jan 16, 2026	$22.37	$23.30	$22.25	$22.97
Jan 19, 2026 – Jan 23, 2026	$22.59	$24.35	$22.59	$23.68
Jan 26, 2026 – Jan 30, 2026	$23.67	$25.64	$23.67	$25.46
Feb 2, 2026 – Feb 6, 2026	$25.54	$27.66	$25.54	$27.27
Feb 9, 2026 – Feb 13, 2026	$27.10	$27.34	$26.40	$27.09
Feb 16, 2026 – Feb 20, 2026	$27.21	$27.61	$26.89	$27.17
Feb 23, 2026 – Feb 27, 2026	$27.29	$27.50	$26.41	$26.58
Mar 2, 2026 – Mar 6, 2026	$26.21	$27.06	$25.79	$26.21
Mar 9, 2026 – Mar 13, 2026	$26.01	$27.02	$25.53	$26.22
Mar 16, 2026 – Mar 20, 2026	$26.48	$26.97	$25.63	$26.27
Mar 23, 2026 – Mar 27, 2026	$26.81	$27.42	$26.81	$27.17
Mar 30, 2026 – Apr 2, 2026	$27.25	$28.29	$27.16	$27.91
Apr 6, 2026 – Apr 10, 2026	$27.89	$29.24	$27.89	$28.83
Apr 13, 2026 – Apr 17, 2026	$28.79	$28.93	$27.80	$28.20
Apr 20, 2026 – Apr 24, 2026	$28.20	$28.53	$27.57	$27.60
Apr 27, 2026 – May 1, 2026	$27.58	$28.59	$27.27	$28.45
May 4, 2026 – May 8, 2026	$28.40	$28.67	$27.70	$28.15
May 11, 2026 – May 15, 2026	$28.44	$28.56	$26.94	$27.07
May 18, 2026 – May 22, 2026	$27.22	$28.83	$27.15	$28.33
May 25, 2026 – May 29, 2026	$28.39	$28.75	$28.04	$28.28
Jun 1, 2026 – Jun 5, 2026	$28.20	$29.88	$28.07	$29.58
Jun 8, 2026 – Jun 12, 2026	$29.63	$30.68	$29.58	$30.16
Jun 15, 2026 – Jun 18, 2026	$30.27	$31.92	$29.07	$29.24
Jun 22, 2026 – Jun 26, 2026	$29.28	$30.95	$29.28	$30.39
Jun 29, 2026 – Jul 2, 2026	$30.27	$30.45	$28.80	$29.30
Jul 6, 2026 – Jul 10, 2026	$29.16	$29.30	$28.34	$29.07
Jul 13, 2026 – Jul 17, 2026	$29.00	$30.32	$28.83	$29.39
Jul 20, 2026 – Jul 24, 2026	$28.80	$30.23	$28.58	$29.82
Jul 27, 2026 – Jul 31, 2026	$30.00	$30.70	$29.67	$30.36
Aug 3, 2026 – Aug 7, 2026	$30.69	$31.41	$29.51	$31.01
Aug 10, 2026 – Aug 14, 2026	$30.78	$31.99	$30.01	$31.36
Aug 17, 2026 – Aug 21, 2026	$31.19	$32.05	$30.72	$31.52
Aug 24, 2026 – Aug 28, 2026	$31.60	$32.00	$30.66	$31.36
Aug 31, 2026 – Sep 4, 2026	$31.34	$32.53	$30.69	$32.44

Valuation

Metric	Value	Upside
IC Value	$20.35	-37%
P/E	12.39
P/B	1.13
P/S	2.40
EV/EBITDA	-15.42
PEG	14.13
P/TBV	1.21

Valuation history

Annual price overlaid with each model's fair value. Y-axis is log scale.

Annual price and model valuations for ATLO, USD per share
Year	Price	IC
2011	$11.48	$28.43
2012	$12.44	$38.32
2013	$14.08	$36.51
2014	$15.63	$39.17
2015	$15.86	$31.46
2016	$21.07	$36.36
2017	$18.99	$37.48
2018	$19.95	$33.77
2019	$19.36	$33.92
2020	$21.02	$39.34
2021	$19.55	$33.72
2022	$19.55	$27.92
2023	$16.95	$22.66
2024	$17.71	$30.56
2025	$26.43	$33.37

Historic valuation ratios

Pick a category, then toggle metrics to compare.

Line items

About Ames National Corporation

Ames National Corporation operates as a multi-bank holding company that provides banking products and services primarily in Boone, Clarke, Hancock, Marshall, Polk, Story, Taylor, and Union Counties in central, north-central, and south-central Iowa. It accepts various deposit products, including checking and savings accounts; and time deposits, such as money market accounts and certificates of deposit. The company also provides loans, such as short-term and medium-term commercial, multi-family and agricultural real estate, residential real estate loans, equipment, vehicle, and home improvement loans; consumer loans to finance consumer purchases, such as automobiles, trucks, recreational vehicles, household furnishings, boats, personal loans, and lines of credit; agricultural and business operating loans and lines of credit; and originates mortgage loans for sale into the secondary market. In addition, it offers cash management, merchant credit card processing, safe deposit box, wire transfer, direct deposit, and automated/video teller machine access services; and automatic drafts for various accounts, as well as wealth management services. Further, it provides farm management, investment, and custodial services for individuals, businesses, and non-profit organizations; and online, mobile, and private banking services. Ames National Corporation was founded in 1903 and is headquartered in Ames, Iowa.

CEO: John Nelson
Employees: 260
Beta: 0.29

Scroll horizontally for additional metrics. Ticker column stays fixed.

Peer comparison for ATLO: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	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
ATLO	Ames National Corporation	$32.44	276.79M	$33.37	+3%	12.39	1.13	2.40	-15.42	14.13	1.21	66.29%	23.62%	19.36%	9.95%	-8.48%	0.89%	0.29	0.74	4.95	4.95	1.61	87.72%	6.29%	47.83%	8.78%	0.05	-9.48%	3.02%	37.40%	3.73%	-16.40	-18.38	-3.87	1.16
AVBH	Avidbank Holdings, Inc.	$32.71	358.34M	$71.46	+118%	-10.58	0.74	2.79	-6.35	-83.47	0.74	34.79%	-34.77%	32.32%	-8.37%	-2.98%	-0.80%	0.08	-0.61	—	—	-0.41	12.68%	-3.80%	-100.00%	0.00%	—	0.00%	0.00%	0.00%	96.94%	-8.45	—	2.94	0.12
CBNA	Chain Bridge Bancorp, Inc…	$47.60	312.34M	$42.45	-11%	11.41	1.36	3.89	-26.72	—	1.36	93.37%	42.76%	34.07%	12.91%	-2.94%	1.28%	0.00	5.85	0.59	0.59	-22.78	-26.14%	4.18%	-46.78%	4.97%	0.01	-1.67%	0.00%	0.00%	76.17%	-27.09	-59.93	-11.59	-0.20
EFSI	Eagle Financial Services,…	$40.27	217.96M	$15.11	-62%	20.91	0.91	1.64	9.72	—	0.91	61.65%	9.49%	7.86%	5.34%	7.72%	0.44%	0.37	0.27	0.09	0.09	5.20	-63.19%	-1.31%	49.10%	15.40%	0.02	24.85%	3.56%	74.40%	3.76%	10.48	3.93	1.00	-0.71
FCCO	First Community Corporati…	$34.47	323.95M	$40.15	+16%	11.11	1.27	1.92	4.53	30.46	1.40	68.10%	22.72%	17.29%	12.31%	17.66%	0.96%	0.74	0.72	0.10	0.10	-1.04	36.46%	12.72%	79.85%	8.24%	0.01	15.93%	2.23%	24.70%	5.71%	6.30	9.03	1.43	-0.76
FRAF	Franklin Financial Servic…	$63.40	284.86M	$69.08	+9%	10.34	1.25	1.64	7.19	11.63	1.32	64.34%	19.67%	15.89%	13.27%	904.00%	0.96%	1.23	0.59	0.13	0.13	3.03	88.84%	17.32%	28.08%	11.20%	0.01	1046.68%	2.66%	27.50%	3.17%	7.78	8.31	1.53	-0.60
MNSB	MainStreet Bancshares, In…	$23.63	168.19M	$15.92	-33%	10.41	0.74	1.20	8.55	—	0.74	54.39%	14.05%	11.49%	7.32%	6.32%	0.70%	0.32	0.31	0.02	0.02	1.81	-210.00%	-1.44%	18.84%	6.55%	0.01	4.31%	3.20%	33.30%	5.87%	10.77	19.32	1.51	-0.80
NKSH	National Bankshares, Inc.	$41.12	261.84M	$24.36	-41%	14.59	1.25	2.71	7.18	14.47	1.34	65.15%	22.46%	18.55%	9.27%	27.03%	0.87%	0.00	0.64	0.05	0.05	-2.87	100.81%	7.88%	145.10%	6.56%	0.01	25.88%	4.16%	60.70%	4.16%	7.73	9.78	1.74	-0.69
OPBK	OP Bancorp	$15.75	234.58M	$29.33	+86%	7.38	0.83	1.13	-2.89	31.07	0.83	54.66%	21.20%	15.39%	11.84%	57.90%	1.02%	0.54	0.49	1.91	39.77	-7.33	23.74%	8.19%	-21.56%	12.36%	2.34	52.72%	3.77%	27.80%	152.18%	-3.48	-5.27	-0.74	0.24
OVBC	Ohio Valley Banc Corp.	$42.90	202.1M	$46.35	+8%	12.30	1.13	2.04	11.67	29.24	1.18	67.58%	20.65%	16.56%	9.73%	21.81%	1.01%	0.32	0.71	56092.09	297.10	2.61	42.06%	5.93%	45.98%	8.87%	19570.96	23.80%	2.23%	27.50%	2.23%	12.69	14.50	2.62	0.34
VABK	Virginia National Banksha…	$47.60	258.11M	$52.89	+11%	10.74	1.12	2.48	6.29	84.57	1.19	68.95%	28.90%	23.11%	11.18%	61.50%	1.18%	0.16	0.94	0.00	0.05	0.85	12.70%	0.88%	42.56%	10.03%	0.01	66.26%	3.68%	39.50%	3.68%	7.33	8.51	2.12	-0.77

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($20.35 ÷ $32.44) − 1 = -37.27% (IC, example).

Price history

Valuation

Valuation history

Historic valuation ratios

About Ames National Corporation

Peer comparison