☰
Stock IndicesStock ValuationAPIGet ProLog in
InvestorsCraftMaster the craft of smart investing
Get Pro

US · CCU

Compañía Cervecerías Unidas S.A.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector
Consumer Defensive · Beverages - Alcoholic
Headquarters
Santiago de Chile, SA, CL
Website
ccu.cl

Price · as of 2026-09-18

$11.24

Market cap 2.1B

Price history

Weekly OHLC price history for CCU, USD per share
WeekOpenHighLowCloseVolume
Jan 3, 2000 – Jan 7, 2000$4.12$4.16$4.00$4.13389,250
Jan 10, 2000 – Jan 14, 2000$4.16$4.23$4.03$4.21409,500
Jan 17, 2000 – Jan 21, 2000$4.22$4.34$4.22$4.32419,750
Jan 24, 2000 – Jan 28, 2000$4.32$4.36$4.17$4.20288,750
Jan 31, 2000 – Feb 4, 2000$4.17$4.17$3.82$3.97695,500
Feb 7, 2000 – Feb 11, 2000$3.98$4.01$3.77$3.80616,250
Feb 14, 2000 – Feb 18, 2000$3.77$3.78$3.49$3.49606,500
Feb 21, 2000 – Feb 25, 2000$3.49$3.49$3.27$3.311,629,500
Feb 28, 2000 – Mar 3, 2000$3.28$3.49$3.26$3.491,178,000
Mar 6, 2000 – Mar 10, 2000$3.49$3.75$3.49$3.74430,750
Mar 13, 2000 – Mar 17, 2000$3.72$3.72$3.29$3.35237,000
Mar 20, 2000 – Mar 24, 2000$3.37$3.48$3.24$3.24620,750
Mar 27, 2000 – Mar 31, 2000$3.28$3.29$3.16$3.16309,000
Apr 3, 2000 – Apr 7, 2000$3.18$3.18$2.93$2.93687,000
Apr 10, 2000 – Apr 14, 2000$2.93$3.01$2.77$2.79310,000
Apr 17, 2000 – Apr 20, 2000$2.79$2.86$2.68$2.86704,250
Apr 24, 2000 – Apr 28, 2000$2.86$2.89$2.82$2.84844,000
May 1, 2000 – May 5, 2000$2.84$2.85$2.81$2.81538,750
May 8, 2000 – May 12, 2000$2.81$2.89$2.76$2.89677,250
May 15, 2000 – May 19, 2000$2.91$3.29$2.90$2.962,049,750
May 22, 2000 – May 26, 2000$2.96$2.96$2.68$2.721,248,250
May 29, 2000 – Jun 2, 2000$2.72$2.96$2.72$2.94601,750
Jun 5, 2000 – Jun 9, 2000$2.96$2.97$2.85$2.96992,500
Jun 12, 2000 – Jun 16, 2000$2.97$2.97$2.88$2.88235,250
Jun 19, 2000 – Jun 23, 2000$2.91$2.96$2.88$2.88430,250
Jun 26, 2000 – Jun 30, 2000$2.86$2.93$2.80$2.935,203,000
Jul 3, 2000 – Jul 7, 2000$2.92$3.02$2.92$2.94223,000
Jul 10, 2000 – Jul 14, 2000$2.97$3.10$2.97$3.02246,750
Jul 17, 2000 – Jul 21, 2000$3.02$3.02$2.97$2.97346,250
Jul 24, 2000 – Jul 28, 2000$2.96$2.96$2.85$2.86805,500
Jul 31, 2000 – Aug 4, 2000$2.86$2.89$2.81$2.85489,000
Aug 7, 2000 – Aug 11, 2000$2.83$2.99$2.83$2.99862,250
Aug 14, 2000 – Aug 18, 2000$2.98$3.07$2.97$2.98530,500
Aug 21, 2000 – Aug 25, 2000$2.99$3.10$2.99$3.10253,500
Aug 28, 2000 – Sep 1, 2000$3.08$3.10$2.97$3.02316,250
Sep 4, 2000 – Sep 8, 2000$3.02$3.02$2.94$2.94159,250
Sep 11, 2000 – Sep 15, 2000$2.96$3.12$2.94$3.12286,250
Sep 18, 2000 – Sep 22, 2000$3.10$3.10$3.06$3.0635,250
Sep 25, 2000 – Sep 29, 2000$3.07$3.07$2.86$2.91495,000
Oct 2, 2000 – Oct 6, 2000$2.93$2.93$2.80$2.80606,250
Oct 9, 2000 – Oct 13, 2000$2.78$2.80$2.68$2.68142,000
Oct 16, 2000 – Oct 20, 2000$2.68$2.75$2.62$2.72835,750
Oct 23, 2000 – Oct 27, 2000$2.72$2.72$2.51$2.51855,750
Oct 30, 2000 – Nov 3, 2000$2.51$2.63$2.38$2.63501,000
Nov 6, 2000 – Nov 10, 2000$2.66$2.74$2.66$2.707,672,000
Nov 13, 2000 – Nov 17, 2000$2.70$2.70$2.61$2.62257,250
Nov 20, 2000 – Nov 24, 2000$2.60$2.60$2.46$2.59466,500
Nov 27, 2000 – Dec 1, 2000$2.60$2.62$2.52$2.55342,750
Dec 4, 2000 – Dec 8, 2000$2.56$2.56$2.49$2.51209,500
Dec 11, 2000 – Dec 15, 2000$2.55$2.71$2.55$2.68815,500
Dec 18, 2000 – Dec 22, 2000$2.68$2.78$2.68$2.76299,250
Dec 25, 2000 – Dec 29, 2000$2.76$2.78$2.69$2.78183,750
Jan 1, 2001 – Jan 5, 2001$2.78$3.29$2.76$3.272,841,250
Jan 8, 2001 – Jan 12, 2001$3.25$3.34$3.06$3.33661,000
Jan 15, 2001 – Jan 19, 2001$3.33$3.38$3.23$3.38510,000
Jan 22, 2001 – Jan 26, 2001$3.39$3.39$3.25$3.26269,250
Jan 29, 2001 – Feb 2, 2001$3.27$3.40$3.23$3.341,005,000
Feb 5, 2001 – Feb 9, 2001$3.34$3.39$3.25$3.27156,500
Feb 12, 2001 – Feb 16, 2001$3.27$3.35$3.23$3.23299,750
Feb 19, 2001 – Feb 23, 2001$3.22$3.36$3.22$3.31298,750
Feb 26, 2001 – Mar 2, 2001$3.31$3.34$3.25$3.252,615,500
Mar 5, 2001 – Mar 9, 2001$3.25$3.30$3.23$3.26219,500
Mar 12, 2001 – Mar 16, 2001$3.26$3.33$3.25$3.25411,750
Mar 19, 2001 – Mar 23, 2001$3.25$3.28$3.23$3.2389,750
Mar 26, 2001 – Mar 30, 2001$3.23$3.39$3.23$3.39163,000
Apr 2, 2001 – Apr 6, 2001$3.38$3.39$3.14$3.16378,500
Apr 9, 2001 – Apr 12, 2001$3.15$3.15$3.09$3.10109,500
Apr 16, 2001 – Apr 20, 2001$3.10$3.20$3.07$3.13327,750
Apr 23, 2001 – Apr 27, 2001$3.12$3.16$3.10$3.16134,500
Apr 30, 2001 – May 4, 2001$3.16$3.17$3.09$3.132,288,000
May 7, 2001 – May 11, 2001$3.16$3.31$3.11$3.30231,750
May 14, 2001 – May 18, 2001$3.29$3.31$3.22$3.22190,000
May 21, 2001 – May 25, 2001$3.22$3.22$3.10$3.127,324,750
May 28, 2001 – Jun 1, 2001$3.11$3.11$3.02$3.10617,500
Jun 4, 2001 – Jun 8, 2001$3.11$3.11$3.01$3.03632,000
Jun 11, 2001 – Jun 15, 2001$3.03$3.04$2.99$3.02895,250
Jun 18, 2001 – Jun 22, 2001$3.01$3.01$2.89$2.99491,500
Jun 25, 2001 – Jun 29, 2001$2.99$3.02$2.92$2.96354,750
Jul 2, 2001 – Jul 6, 2001$2.96$2.96$2.83$2.83171,000
Jul 9, 2001 – Jul 13, 2001$2.83$2.86$2.73$2.75453,750
Jul 16, 2001 – Jul 20, 2001$2.74$2.77$2.70$2.77300,250
Jul 23, 2001 – Jul 27, 2001$2.77$2.81$2.75$2.77151,000
Jul 30, 2001 – Aug 3, 2001$2.78$2.98$2.78$2.98842,250
Aug 6, 2001 – Aug 10, 2001$2.97$2.97$2.91$2.92262,250
Aug 13, 2001 – Aug 17, 2001$2.92$2.93$2.90$2.92257,250
Aug 20, 2001 – Aug 24, 2001$2.92$2.96$2.92$2.95199,250
Aug 27, 2001 – Aug 31, 2001$2.96$2.99$2.96$2.9886,750
Sep 3, 2001 – Sep 7, 2001$2.98$2.99$2.96$2.96311,250
Sep 10, 2001 – Sep 10, 2001$2.96$2.96$2.90$2.9238,250
Sep 17, 2001 – Sep 21, 2001$2.82$2.82$2.59$2.59471,250
Sep 24, 2001 – Sep 28, 2001$2.59$2.59$2.25$2.30599,750
Oct 1, 2001 – Oct 5, 2001$2.28$2.31$2.25$2.27341,750
Oct 8, 2001 – Oct 12, 2001$2.27$2.27$2.15$2.20552,000
Oct 15, 2001 – Oct 19, 2001$2.20$2.30$2.20$2.26149,500
Oct 22, 2001 – Oct 26, 2001$2.20$2.23$2.20$2.22568,500
Oct 29, 2001 – Nov 2, 2001$2.21$2.22$2.12$2.15572,750
Nov 5, 2001 – Nov 9, 2001$2.15$2.26$2.14$2.212,839,750
Nov 12, 2001 – Nov 16, 2001$2.22$2.38$2.19$2.381,613,500
Nov 19, 2001 – Nov 23, 2001$2.41$2.51$2.40$2.50360,500
Nov 26, 2001 – Nov 30, 2001$2.51$2.52$2.33$2.34571,000
Dec 3, 2001 – Dec 7, 2001$2.33$2.55$2.31$2.51860,750
Dec 10, 2001 – Dec 14, 2001$2.51$2.51$2.39$2.42753,750
Dec 17, 2001 – Dec 21, 2001$2.43$2.43$2.32$2.38744,500
Dec 24, 2001 – Dec 28, 2001$2.36$2.39$2.36$2.39176,750
Dec 31, 2001 – Jan 4, 2002$2.39$2.41$2.38$2.401,098,250
Jan 7, 2002 – Jan 11, 2002$2.35$2.40$2.25$2.28429,250
Jan 14, 2002 – Jan 18, 2002$2.28$2.29$2.16$2.16179,000
Jan 21, 2002 – Jan 25, 2002$2.16$2.21$2.15$2.20494,000
Jan 28, 2002 – Feb 1, 2002$2.20$2.20$2.16$2.20182,250
Feb 4, 2002 – Feb 8, 2002$2.19$2.19$2.10$2.1064,000
Feb 11, 2002 – Feb 15, 2002$2.11$2.11$1.97$2.08785,000
Feb 18, 2002 – Feb 22, 2002$2.09$2.10$2.07$2.10280,500
Feb 25, 2002 – Mar 1, 2002$2.08$2.20$2.08$2.18392,500
Mar 4, 2002 – Mar 8, 2002$2.20$2.30$2.20$2.30446,500
Mar 11, 2002 – Mar 15, 2002$2.31$2.33$2.27$2.29312,750
Mar 18, 2002 – Mar 22, 2002$2.28$2.33$2.28$2.32300,250
Mar 25, 2002 – Mar 28, 2002$2.31$2.32$2.25$2.25360,500
Apr 1, 2002 – Apr 5, 2002$2.25$2.28$2.11$2.18362,750
Apr 8, 2002 – Apr 12, 2002$2.18$2.18$2.14$2.14215,750
Apr 15, 2002 – Apr 19, 2002$2.14$2.18$2.09$2.13282,750
Apr 22, 2002 – Apr 26, 2002$2.13$2.13$2.04$2.08468,500
Apr 29, 2002 – May 3, 2002$2.08$2.13$2.07$2.12247,000
May 6, 2002 – May 10, 2002$2.12$2.13$2.08$2.091,146,750
May 13, 2002 – May 17, 2002$2.09$2.10$2.03$2.04121,000
May 20, 2002 – May 24, 2002$2.04$2.07$2.02$2.06442,250
May 27, 2002 – May 31, 2002$2.06$2.08$2.02$2.08311,000
Jun 3, 2002 – Jun 7, 2002$2.06$2.09$2.04$2.09433,750
Jun 10, 2002 – Jun 14, 2002$2.10$2.31$2.10$2.241,331,500
Jun 17, 2002 – Jun 21, 2002$2.23$2.24$2.06$2.06239,000
Jun 24, 2002 – Jun 28, 2002$2.08$2.17$2.06$2.12236,250
Jul 1, 2002 – Jul 5, 2002$2.12$2.13$1.98$1.99232,750
Jul 8, 2002 – Jul 12, 2002$2.00$2.00$1.83$1.89478,250
Jul 15, 2002 – Jul 19, 2002$1.89$1.89$1.79$1.87326,750
Jul 22, 2002 – Jul 26, 2002$1.87$1.94$1.79$1.93521,000
Jul 29, 2002 – Aug 2, 2002$1.93$2.19$1.93$2.12530,750
Aug 5, 2002 – Aug 9, 2002$2.11$2.15$2.06$2.13180,000
Aug 12, 2002 – Aug 16, 2002$2.13$2.13$1.95$1.99676,500
Aug 19, 2002 – Aug 23, 2002$2.00$2.03$1.93$1.95256,250
Aug 26, 2002 – Aug 30, 2002$1.94$2.03$1.87$1.89229,000
Sep 2, 2002 – Sep 6, 2002$1.89$1.89$1.80$1.8495,750
Sep 9, 2002 – Sep 13, 2002$1.84$1.88$1.84$1.86447,500
Sep 16, 2002 – Sep 20, 2002$1.86$1.87$1.75$1.76126,250
Sep 23, 2002 – Sep 27, 2002$1.77$1.78$1.72$1.7385,250
Sep 30, 2002 – Oct 4, 2002$1.73$1.76$1.72$1.75187,000
Oct 7, 2002 – Oct 11, 2002$1.76$1.79$1.71$1.7458,000
Oct 14, 2002 – Oct 18, 2002$1.74$1.75$1.67$1.70264,250
Oct 21, 2002 – Oct 25, 2002$1.70$1.71$1.69$1.70134,750
Oct 28, 2002 – Nov 1, 2002$1.71$1.83$1.71$1.8194,000
Nov 4, 2002 – Nov 8, 2002$1.84$1.84$1.76$1.782,891,500
Nov 11, 2002 – Nov 15, 2002$1.76$2.01$1.76$1.992,238,750
Nov 18, 2002 – Nov 22, 2002$1.99$2.07$1.93$2.03623,500
Nov 25, 2002 – Nov 29, 2002$2.03$2.03$1.96$1.97141,500
Dec 2, 2002 – Dec 6, 2002$2.01$2.09$1.90$2.09558,000
Dec 9, 2002 – Dec 13, 2002$2.09$2.16$2.05$2.111,782,250
Dec 16, 2002 – Dec 20, 2002$2.11$2.13$2.05$2.10771,000
Dec 23, 2002 – Dec 27, 2002$2.10$2.14$2.06$2.07210,750
Dec 30, 2002 – Jan 3, 2003$2.07$2.11$2.02$2.09359,750
Jan 6, 2003 – Jan 10, 2003$2.09$2.45$2.08$2.45917,750
Jan 13, 2003 – Jan 17, 2003$2.45$2.50$2.26$2.321,468,250
Jan 20, 2003 – Jan 24, 2003$2.31$2.31$2.20$2.22304,250
Jan 27, 2003 – Jan 31, 2003$2.22$2.33$2.15$2.28671,250
Feb 3, 2003 – Feb 7, 2003$2.28$2.31$2.20$2.24652,750
Feb 10, 2003 – Feb 14, 2003$2.25$2.32$2.19$2.31943,750
Feb 17, 2003 – Feb 21, 2003$2.32$2.32$2.23$2.28271,000
Feb 24, 2003 – Feb 28, 2003$2.29$2.37$2.24$2.371,230,500
Mar 3, 2003 – Mar 7, 2003$2.38$2.43$2.34$2.372,868,750
Mar 10, 2003 – Mar 14, 2003$2.37$2.48$2.34$2.362,878,000
Mar 17, 2003 – Mar 21, 2003$2.37$2.49$2.31$2.48806,750
Mar 24, 2003 – Mar 28, 2003$2.44$2.47$2.37$2.40844,500
Mar 31, 2003 – Apr 4, 2003$2.38$2.44$2.33$2.42906,500
Apr 7, 2003 – Apr 11, 2003$2.42$2.47$2.42$2.43290,750
Apr 14, 2003 – Apr 17, 2003$2.43$2.54$2.43$2.52271,750
Apr 21, 2003 – Apr 25, 2003$2.53$2.55$2.46$2.50225,000
Apr 28, 2003 – May 2, 2003$2.53$2.54$2.45$2.53265,250
May 5, 2003 – May 9, 2003$2.52$2.53$2.47$2.5293,750
May 12, 2003 – May 16, 2003$2.52$2.66$2.51$2.56244,500
May 19, 2003 – May 23, 2003$2.58$2.58$2.34$2.50215,750
May 26, 2003 – May 30, 2003$2.40$2.52$2.40$2.51364,000
Jun 2, 2003 – Jun 6, 2003$2.50$2.53$2.42$2.50318,250
Jun 9, 2003 – Jun 13, 2003$2.50$2.51$2.41$2.45467,750
Jun 16, 2003 – Jun 20, 2003$2.48$2.51$2.38$2.42245,500
Jun 23, 2003 – Jun 27, 2003$2.43$2.43$2.36$2.38278,750
Jun 30, 2003 – Jul 3, 2003$2.38$2.64$2.36$2.61343,250
Jul 7, 2003 – Jul 11, 2003$2.62$2.68$2.56$2.58338,250
Jul 14, 2003 – Jul 18, 2003$2.58$2.60$2.53$2.57428,500
Jul 21, 2003 – Jul 25, 2003$2.56$2.78$2.56$2.77207,750
Jul 28, 2003 – Aug 1, 2003$2.77$2.88$2.72$2.87523,750
Aug 4, 2003 – Aug 8, 2003$2.86$2.93$2.80$2.82216,250
Aug 11, 2003 – Aug 15, 2003$2.82$2.84$2.74$2.76571,500
Aug 18, 2003 – Aug 22, 2003$2.75$2.86$2.66$2.66909,750
Aug 25, 2003 – Aug 29, 2003$2.66$2.75$2.66$2.71701,250
Sep 1, 2003 – Sep 5, 2003$2.72$2.77$2.72$2.74255,250
Sep 8, 2003 – Sep 12, 2003$2.75$2.79$2.65$2.73760,750
Sep 15, 2003 – Sep 19, 2003$2.73$2.80$2.72$2.7584,500
Sep 22, 2003 – Sep 26, 2003$2.76$2.98$2.73$2.96242,250
Sep 29, 2003 – Oct 3, 2003$2.97$3.13$2.90$3.11285,000
Oct 6, 2003 – Oct 10, 2003$3.13$3.56$3.13$3.50589,000
Oct 13, 2003 – Oct 17, 2003$3.49$3.61$3.49$3.54309,750
Oct 20, 2003 – Oct 24, 2003$3.55$3.75$3.55$3.66405,250
Oct 27, 2003 – Oct 31, 2003$3.69$3.79$3.67$3.68344,500
Nov 3, 2003 – Nov 7, 2003$3.68$3.69$3.43$3.49448,500
Nov 10, 2003 – Nov 14, 2003$3.49$3.56$3.32$3.56177,500
Nov 17, 2003 – Nov 21, 2003$3.56$3.59$3.43$3.44104,250
Nov 24, 2003 – Nov 28, 2003$3.47$3.65$3.47$3.63107,750
Dec 1, 2003 – Dec 5, 2003$3.64$3.79$3.64$3.76454,250
Dec 8, 2003 – Dec 12, 2003$3.79$3.94$3.79$3.84307,250
Dec 15, 2003 – Dec 19, 2003$3.84$3.86$3.67$3.71189,500
Dec 22, 2003 – Dec 26, 2003$3.72$3.76$3.65$3.74127,000
Dec 29, 2003 – Jan 2, 2004$3.75$3.87$3.74$3.8274,000
Jan 5, 2004 – Jan 9, 2004$3.84$4.04$3.80$4.0376,750
Jan 12, 2004 – Jan 16, 2004$4.03$4.24$3.99$4.03161,750
Jan 19, 2004 – Jan 23, 2004$4.03$4.09$4.01$4.0789,250
Jan 26, 2004 – Jan 30, 2004$4.06$4.06$3.81$3.82186,000
Feb 2, 2004 – Feb 6, 2004$3.83$3.90$3.74$3.78317,750
Feb 9, 2004 – Feb 13, 2004$3.87$3.91$3.79$3.89383,000
Feb 16, 2004 – Feb 20, 2004$3.98$4.31$3.98$4.12141,750
Feb 23, 2004 – Feb 27, 2004$4.11$4.30$4.09$4.28117,750
Mar 1, 2004 – Mar 5, 2004$4.33$4.54$4.28$4.34207,000
Mar 8, 2004 – Mar 12, 2004$4.34$4.44$4.31$4.31133,250
Mar 15, 2004 – Mar 19, 2004$4.31$4.31$3.76$3.91478,750
Mar 22, 2004 – Mar 26, 2004$3.92$3.92$3.74$3.76308,000
Mar 29, 2004 – Apr 2, 2004$3.78$4.23$3.78$4.21241,500
Apr 5, 2004 – Apr 8, 2004$4.19$4.22$4.11$4.1164,250
Apr 12, 2004 – Apr 16, 2004$4.05$4.11$3.86$3.91136,000
Apr 19, 2004 – Apr 23, 2004$3.92$3.98$3.69$3.81312,500
Apr 26, 2004 – Apr 30, 2004$3.81$3.82$3.74$3.7491,250
May 3, 2004 – May 7, 2004$3.72$3.72$3.45$3.45249,000
May 10, 2004 – May 14, 2004$3.43$3.47$3.21$3.45217,750
May 17, 2004 – May 21, 2004$3.41$3.49$3.31$3.46221,500
May 24, 2004 – May 28, 2004$3.48$3.61$3.47$3.6045,750
May 31, 2004 – Jun 4, 2004$3.61$3.61$3.41$3.4125,500
Jun 7, 2004 – Jun 10, 2004$3.43$3.49$3.42$3.4433,750
Jun 14, 2004 – Jun 18, 2004$3.45$3.54$3.37$3.5488,000
Jun 21, 2004 – Jun 25, 2004$3.52$3.68$3.51$3.6889,750
Jun 28, 2004 – Jul 2, 2004$3.69$3.85$3.69$3.8558,500
Jul 5, 2004 – Jul 9, 2004$3.83$3.86$3.78$3.8547,000
Jul 12, 2004 – Jul 16, 2004$3.86$3.95$3.86$3.9440,500
Jul 19, 2004 – Jul 23, 2004$3.95$3.95$3.87$3.8792,250
Jul 26, 2004 – Jul 30, 2004$3.87$3.87$3.66$3.73203,500
Aug 2, 2004 – Aug 6, 2004$3.71$3.80$3.68$3.79215,500
Aug 9, 2004 – Aug 13, 2004$3.82$3.83$3.72$3.74152,750
Aug 16, 2004 – Aug 20, 2004$3.75$4.04$3.74$4.03251,750
Aug 23, 2004 – Aug 27, 2004$4.02$4.14$3.96$4.10171,500
Aug 30, 2004 – Sep 3, 2004$4.09$4.34$4.07$4.20150,500
Sep 6, 2004 – Sep 10, 2004$4.20$4.20$4.00$4.0937,500
Sep 13, 2004 – Sep 17, 2004$4.11$4.26$4.11$4.2699,500
Sep 20, 2004 – Sep 24, 2004$4.26$4.32$4.26$4.26231,000
Sep 27, 2004 – Oct 1, 2004$4.26$4.26$4.22$4.24207,750
Oct 4, 2004 – Oct 8, 2004$4.22$4.25$4.12$4.14479,750
Oct 11, 2004 – Oct 15, 2004$4.10$4.13$4.03$4.09386,500
Oct 18, 2004 – Oct 22, 2004$4.07$4.16$4.03$4.08276,500
Oct 25, 2004 – Oct 29, 2004$4.08$4.09$4.00$4.04433,250
Nov 1, 2004 – Nov 5, 2004$4.02$4.43$4.01$4.25617,500
Nov 8, 2004 – Nov 12, 2004$4.22$4.44$4.17$4.401,014,500
Nov 15, 2004 – Nov 19, 2004$4.40$4.52$4.36$4.421,074,000
Nov 22, 2004 – Nov 26, 2004$4.43$4.63$4.40$4.631,339,750
Nov 29, 2004 – Dec 3, 2004$4.61$4.61$4.51$4.52413,250
Dec 6, 2004 – Dec 10, 2004$4.52$4.54$4.33$4.38385,000
Dec 13, 2004 – Dec 17, 2004$4.38$4.53$4.38$4.47512,750
Dec 20, 2004 – Dec 23, 2004$4.50$4.58$4.50$4.56312,750
Dec 27, 2004 – Dec 31, 2004$4.54$4.60$4.50$4.57227,750
Jan 3, 2005 – Jan 7, 2005$4.55$4.58$4.22$4.36520,500
Jan 10, 2005 – Jan 14, 2005$4.37$4.44$4.35$4.43352,500
Jan 17, 2005 – Jan 21, 2005$4.41$4.43$4.33$4.38168,000
Jan 24, 2005 – Jan 28, 2005$4.40$4.42$4.25$4.32133,250
Jan 31, 2005 – Feb 4, 2005$4.32$4.40$4.30$4.35153,250
Feb 7, 2005 – Feb 11, 2005$4.35$4.41$4.35$4.3893,750
Feb 14, 2005 – Feb 18, 2005$4.37$4.51$4.37$4.50176,750
Feb 21, 2005 – Feb 25, 2005$4.55$4.56$4.46$4.49157,250
Feb 28, 2005 – Mar 4, 2005$4.50$4.51$4.43$4.47226,250
Mar 7, 2005 – Mar 11, 2005$4.49$4.55$4.38$4.42425,750
Mar 14, 2005 – Mar 18, 2005$4.42$4.54$4.34$4.53248,250
Mar 21, 2005 – Mar 24, 2005$4.51$4.51$4.35$4.4067,750
Mar 28, 2005 – Apr 1, 2005$4.38$4.48$4.37$4.43182,250
Apr 4, 2005 – Apr 8, 2005$4.40$4.52$4.36$4.49875,000
Apr 11, 2005 – Apr 15, 2005$4.47$4.51$4.39$4.39259,500
Apr 18, 2005 – Apr 22, 2005$4.39$4.63$4.35$4.52199,250
Apr 25, 2005 – Apr 29, 2005$4.56$4.59$4.37$4.4041,000
May 2, 2005 – May 6, 2005$4.40$4.49$4.36$4.47257,750
May 9, 2005 – May 13, 2005$4.48$4.53$4.44$4.451,017,250
May 16, 2005 – May 20, 2005$4.46$4.46$4.29$4.38541,250
May 23, 2005 – May 27, 2005$4.40$4.42$4.28$4.30535,000
May 30, 2005 – Jun 3, 2005$4.28$4.41$4.24$4.39728,750
Jun 6, 2005 – Jun 10, 2005$4.41$4.47$4.35$4.38602,750
Jun 13, 2005 – Jun 17, 2005$4.37$4.53$4.36$4.49561,750
Jun 20, 2005 – Jun 24, 2005$4.51$4.56$4.45$4.45129,000
Jun 27, 2005 – Jul 1, 2005$4.46$4.57$4.42$4.46327,750
Jul 4, 2005 – Jul 8, 2005$4.46$4.57$4.32$4.571,131,750
Jul 11, 2005 – Jul 15, 2005$4.58$4.82$4.58$4.791,204,500
Jul 18, 2005 – Jul 22, 2005$4.81$4.95$4.74$4.95516,750
Jul 25, 2005 – Jul 29, 2005$4.99$5.24$4.87$5.19441,750
Aug 1, 2005 – Aug 5, 2005$5.21$5.28$5.05$5.13864,250
Aug 8, 2005 – Aug 12, 2005$5.15$5.18$5.03$5.12160,000
Aug 15, 2005 – Aug 19, 2005$5.11$5.17$4.96$4.96403,250
Aug 22, 2005 – Aug 26, 2005$4.96$5.05$4.86$4.98983,500
Aug 29, 2005 – Sep 2, 2005$5.00$5.04$4.84$5.04616,500
Sep 5, 2005 – Sep 9, 2005$5.02$5.09$4.98$5.02489,500
Sep 12, 2005 – Sep 16, 2005$5.02$5.09$4.98$5.09528,000
Sep 19, 2005 – Sep 23, 2005$5.07$5.10$4.79$4.87902,000
Sep 26, 2005 – Sep 30, 2005$4.89$4.89$4.72$4.80376,500
Oct 3, 2005 – Oct 7, 2005$4.79$4.92$4.74$4.77246,500
Oct 10, 2005 – Oct 14, 2005$4.80$4.83$4.59$4.63551,250
Oct 17, 2005 – Oct 21, 2005$4.63$4.78$4.55$4.56274,500
Oct 24, 2005 – Oct 28, 2005$4.57$4.59$4.37$4.43263,000
Oct 31, 2005 – Nov 4, 2005$4.45$4.54$4.44$4.511,068,500
Nov 7, 2005 – Nov 11, 2005$4.53$4.59$4.43$4.511,994,750
Nov 14, 2005 – Nov 18, 2005$4.53$4.71$4.51$4.681,239,750
Nov 21, 2005 – Nov 25, 2005$4.66$4.73$4.57$4.65634,000
Nov 28, 2005 – Dec 2, 2005$4.65$4.91$4.65$4.79696,000
Dec 5, 2005 – Dec 9, 2005$4.76$4.90$4.68$4.69362,500
Dec 12, 2005 – Dec 16, 2005$4.70$4.80$4.65$4.68670,500
Dec 19, 2005 – Dec 23, 2005$4.59$4.76$4.52$4.76287,000
Dec 26, 2005 – Dec 30, 2005$4.74$4.76$4.57$4.73334,750
Jan 2, 2006 – Jan 6, 2006$4.69$4.93$4.61$4.92620,000
Jan 9, 2006 – Jan 13, 2006$4.89$5.04$4.81$5.00694,500
Jan 16, 2006 – Jan 20, 2006$4.95$4.95$4.72$4.74186,750
Jan 23, 2006 – Jan 27, 2006$4.73$4.76$4.59$4.75220,250
Jan 30, 2006 – Feb 3, 2006$4.75$4.81$4.66$4.79418,750
Feb 6, 2006 – Feb 10, 2006$4.78$4.84$4.68$4.72601,750
Feb 13, 2006 – Feb 17, 2006$4.75$4.79$4.66$4.69641,000
Feb 20, 2006 – Feb 24, 2006$4.74$5.00$4.70$4.95516,250
Feb 27, 2006 – Mar 3, 2006$4.96$5.14$4.83$4.83932,500
Mar 6, 2006 – Mar 10, 2006$4.85$4.85$4.52$4.65594,250
Mar 13, 2006 – Mar 17, 2006$4.65$4.91$4.64$4.82393,500
Mar 20, 2006 – Mar 24, 2006$4.79$4.91$4.65$4.72264,750
Mar 27, 2006 – Mar 31, 2006$4.69$4.78$4.60$4.67463,500
Apr 3, 2006 – Apr 7, 2006$4.70$4.84$4.67$4.78254,000
Apr 10, 2006 – Apr 13, 2006$4.80$4.80$4.65$4.70558,250
Apr 17, 2006 – Apr 21, 2006$4.71$4.76$4.62$4.68409,750
Apr 24, 2006 – Apr 28, 2006$4.70$4.80$4.67$4.74477,750
May 1, 2006 – May 5, 2006$4.73$4.93$4.70$4.90523,000
May 8, 2006 – May 12, 2006$4.91$4.96$4.77$4.80914,000
May 15, 2006 – May 19, 2006$4.78$4.78$4.53$4.60500,750
May 22, 2006 – May 26, 2006$4.60$4.60$4.36$4.43332,500
May 29, 2006 – Jun 2, 2006$4.45$4.62$4.38$4.62572,250
Jun 5, 2006 – Jun 9, 2006$4.59$4.66$4.35$4.41415,500
Jun 12, 2006 – Jun 16, 2006$4.43$4.43$4.10$4.33540,750
Jun 19, 2006 – Jun 23, 2006$4.34$4.36$4.12$4.12504,500
Jun 26, 2006 – Jun 30, 2006$4.09$4.29$4.07$4.25229,500
Jul 3, 2006 – Jul 7, 2006$4.22$4.30$4.16$4.29664,250
Jul 10, 2006 – Jul 14, 2006$4.30$4.43$4.26$4.30423,250
Jul 17, 2006 – Jul 21, 2006$4.30$4.48$4.27$4.37172,500
Jul 24, 2006 – Jul 28, 2006$4.40$4.42$4.32$4.40418,250
Jul 31, 2006 – Aug 4, 2006$4.38$4.48$4.32$4.44177,750
Aug 7, 2006 – Aug 11, 2006$4.44$4.65$4.29$4.59514,500
Aug 14, 2006 – Aug 18, 2006$4.55$4.87$4.47$4.85323,750
Aug 21, 2006 – Aug 25, 2006$4.83$4.86$4.68$4.73189,250
Aug 28, 2006 – Sep 1, 2006$4.71$4.87$4.71$4.80162,750
Sep 4, 2006 – Sep 8, 2006$4.84$4.85$4.69$4.69149,500
Sep 11, 2006 – Sep 15, 2006$4.68$5.00$4.68$5.00173,250
Sep 18, 2006 – Sep 22, 2006$4.96$5.19$4.95$5.08380,750
Sep 25, 2006 – Sep 29, 2006$5.06$5.17$5.03$5.07370,000
Oct 2, 2006 – Oct 6, 2006$5.07$5.18$4.88$4.95450,500
Oct 9, 2006 – Oct 13, 2006$5.00$5.14$4.95$5.11316,500
Oct 16, 2006 – Oct 20, 2006$5.14$5.18$5.02$5.16282,250
Oct 23, 2006 – Oct 27, 2006$5.14$5.31$5.12$5.25335,000
Oct 30, 2006 – Nov 3, 2006$5.25$5.43$5.15$5.24275,500
Nov 6, 2006 – Nov 10, 2006$5.28$5.58$5.19$5.40306,750
Nov 13, 2006 – Nov 17, 2006$5.42$5.52$5.40$5.52184,500
Nov 20, 2006 – Nov 24, 2006$5.50$5.52$5.30$5.48411,750
Nov 27, 2006 – Dec 1, 2006$5.48$5.67$5.44$5.63314,000
Dec 4, 2006 – Dec 8, 2006$5.58$5.73$5.53$5.71117,250
Dec 11, 2006 – Dec 15, 2006$5.77$5.80$5.68$5.71476,500
Dec 18, 2006 – Dec 22, 2006$5.73$5.88$5.61$5.83223,750
Dec 25, 2006 – Dec 29, 2006$5.83$5.96$5.74$5.78235,500
Jan 1, 2007 – Jan 5, 2007$5.74$6.00$5.69$5.73239,750
Jan 8, 2007 – Jan 12, 2007$5.74$5.76$5.49$5.51319,250
Jan 15, 2007 – Jan 19, 2007$5.50$5.86$5.50$5.71258,750
Jan 22, 2007 – Jan 26, 2007$5.70$5.92$5.67$5.69122,250
Jan 29, 2007 – Feb 2, 2007$5.69$6.00$5.57$5.91285,750
Feb 5, 2007 – Feb 9, 2007$5.80$6.09$5.54$6.03367,000
Feb 12, 2007 – Feb 16, 2007$6.05$6.40$5.91$6.23264,500
Feb 19, 2007 – Feb 23, 2007$6.28$6.28$5.76$6.00336,250
Feb 26, 2007 – Mar 2, 2007$6.04$6.05$5.23$5.68384,000
Mar 5, 2007 – Mar 9, 2007$5.64$6.66$5.54$5.84344,000
Mar 12, 2007 – Mar 16, 2007$5.88$6.01$5.70$5.96250,500
Mar 19, 2007 – Mar 23, 2007$5.95$6.24$5.94$5.98359,000
Mar 26, 2007 – Mar 30, 2007$6.02$6.14$5.97$6.11282,000
Apr 2, 2007 – Apr 5, 2007$6.09$6.20$6.03$6.07144,500
Apr 9, 2007 – Apr 13, 2007$6.09$6.34$6.09$6.25500,500
Apr 16, 2007 – Apr 20, 2007$6.25$6.80$6.25$6.79435,000
Apr 23, 2007 – Apr 27, 2007$6.72$7.02$6.47$6.90406,000
Apr 30, 2007 – May 4, 2007$6.98$7.46$6.87$7.34514,000
May 7, 2007 – May 11, 2007$7.35$7.51$7.26$7.34579,500
May 14, 2007 – May 18, 2007$7.37$7.39$7.05$7.32423,000
May 21, 2007 – May 25, 2007$7.32$7.36$6.76$6.97735,500
May 28, 2007 – Jun 1, 2007$6.98$7.13$6.90$7.06230,750
Jun 4, 2007 – Jun 8, 2007$7.07$7.23$6.72$6.76310,000
Jun 11, 2007 – Jun 15, 2007$6.79$7.31$6.74$7.16501,500
Jun 18, 2007 – Jun 22, 2007$7.18$7.46$7.18$7.23213,250
Jun 25, 2007 – Jun 29, 2007$7.27$7.43$7.06$7.33377,500
Jul 2, 2007 – Jul 6, 2007$7.35$7.46$6.98$7.17450,250
Jul 9, 2007 – Jul 13, 2007$7.08$7.23$6.94$6.94208,250
Jul 16, 2007 – Jul 20, 2007$6.90$7.10$6.81$6.81187,250
Jul 23, 2007 – Jul 27, 2007$6.78$7.12$6.46$7.06537,000
Jul 30, 2007 – Aug 3, 2007$6.94$7.45$6.90$7.25407,750
Aug 6, 2007 – Aug 10, 2007$7.15$7.36$6.54$7.02979,500
Aug 13, 2007 – Aug 17, 2007$7.06$7.31$6.35$6.61277,500
Aug 20, 2007 – Aug 24, 2007$6.64$7.28$6.55$7.28424,000
Aug 27, 2007 – Aug 31, 2007$7.19$7.24$6.75$7.22280,500
Sep 3, 2007 – Sep 7, 2007$7.12$7.36$7.01$7.06205,750
Sep 10, 2007 – Sep 14, 2007$7.02$7.11$6.71$7.06235,750
Sep 17, 2007 – Sep 21, 2007$7.06$7.39$6.53$7.24362,000
Sep 24, 2007 – Sep 28, 2007$7.29$7.66$7.18$7.66169,250
Oct 1, 2007 – Oct 5, 2007$7.66$7.76$7.26$7.76464,000
Oct 8, 2007 – Oct 12, 2007$7.76$8.25$7.73$8.05435,750
Oct 15, 2007 – Oct 19, 2007$8.08$8.29$7.35$7.93196,250
Oct 22, 2007 – Oct 26, 2007$7.96$8.48$7.77$8.27332,250
Oct 29, 2007 – Nov 2, 2007$8.23$9.11$7.72$7.961,092,250
Nov 5, 2007 – Nov 9, 2007$7.99$7.99$7.06$7.15634,000
Nov 12, 2007 – Nov 16, 2007$7.17$7.94$6.12$6.69625,750
Nov 19, 2007 – Nov 23, 2007$6.55$6.92$6.28$6.75452,750
Nov 26, 2007 – Nov 30, 2007$6.68$7.42$6.37$7.09403,250
Dec 3, 2007 – Dec 7, 2007$7.06$7.68$6.77$7.42383,000
Dec 10, 2007 – Dec 14, 2007$7.39$7.55$6.76$6.80587,750
Dec 17, 2007 – Dec 21, 2007$6.79$7.35$6.52$7.30619,000
Dec 24, 2007 – Dec 28, 2007$7.31$7.31$7.00$7.26236,500
Dec 31, 2007 – Jan 4, 2008$7.22$7.24$6.54$6.61358,250
Jan 7, 2008 – Jan 11, 2008$6.57$7.02$6.17$6.93511,750
Jan 14, 2008 – Jan 18, 2008$6.93$7.02$6.13$6.23517,250
Jan 21, 2008 – Jan 25, 2008$5.98$6.71$5.31$6.71870,250
Jan 28, 2008 – Feb 1, 2008$6.45$6.95$6.30$6.86525,500
Feb 4, 2008 – Feb 8, 2008$6.73$6.95$6.33$6.44384,250
Feb 11, 2008 – Feb 15, 2008$6.45$6.99$6.31$6.72847,500
Feb 18, 2008 – Feb 22, 2008$6.82$6.89$6.65$6.74240,500
Feb 25, 2008 – Feb 29, 2008$6.82$7.08$6.69$6.70543,750
Mar 3, 2008 – Mar 7, 2008$6.73$7.17$6.61$6.89877,750
Mar 10, 2008 – Mar 14, 2008$7.01$7.45$6.73$7.06433,250
Mar 17, 2008 – Mar 20, 2008$6.96$7.47$6.83$6.90217,250
Mar 24, 2008 – Mar 28, 2008$7.26$7.28$6.84$7.07374,750
Mar 31, 2008 – Apr 4, 2008$7.12$7.79$7.04$7.70275,500
Apr 7, 2008 – Apr 11, 2008$7.82$8.04$7.48$7.63449,000
Apr 14, 2008 – Apr 18, 2008$7.75$8.11$7.65$7.77452,750
Apr 21, 2008 – Apr 25, 2008$7.77$8.01$7.56$7.63460,500
Apr 28, 2008 – May 2, 2008$7.69$7.72$7.42$7.49330,000
May 5, 2008 – May 9, 2008$7.44$7.46$7.08$7.13576,000
May 12, 2008 – May 16, 2008$6.92$7.34$6.92$7.20785,250
May 19, 2008 – May 23, 2008$7.28$7.34$7.02$7.04336,250
May 26, 2008 – May 30, 2008$7.25$7.68$7.20$7.39456,750
Jun 2, 2008 – Jun 6, 2008$7.33$7.47$7.06$7.13327,750
Jun 9, 2008 – Jun 13, 2008$7.23$7.23$6.84$6.95539,000
Jun 16, 2008 – Jun 20, 2008$6.85$7.06$6.49$6.59221,750
Jun 23, 2008 – Jun 27, 2008$6.57$6.57$6.07$6.11779,500
Jun 30, 2008 – Jul 3, 2008$6.08$6.21$5.86$5.99492,000
Jul 7, 2008 – Jul 11, 2008$5.96$6.20$5.79$6.02302,000
Jul 14, 2008 – Jul 18, 2008$6.07$6.74$5.94$6.61683,000
Jul 21, 2008 – Jul 25, 2008$6.56$6.91$6.49$6.85532,750
Jul 28, 2008 – Aug 1, 2008$6.86$7.10$6.59$6.64563,000
Aug 4, 2008 – Aug 8, 2008$6.68$7.46$6.57$7.29396,750
Aug 11, 2008 – Aug 15, 2008$7.25$7.52$6.92$7.38474,500
Aug 18, 2008 – Aug 22, 2008$7.36$7.36$6.91$7.20311,500
Aug 25, 2008 – Aug 29, 2008$7.23$7.40$7.09$7.19759,750
Sep 1, 2008 – Sep 5, 2008$6.89$7.44$6.89$7.27811,250
Sep 8, 2008 – Sep 12, 2008$7.33$7.34$6.80$7.271,464,750
Sep 15, 2008 – Sep 19, 2008$7.07$7.20$6.21$6.74846,750
Sep 22, 2008 – Sep 26, 2008$6.74$6.91$6.44$6.65418,000
Sep 29, 2008 – Oct 3, 2008$6.59$6.90$5.88$6.481,057,250
Oct 6, 2008 – Oct 10, 2008$6.34$6.34$4.94$5.302,147,750
Oct 13, 2008 – Oct 17, 2008$5.56$6.12$5.47$5.90654,000
Oct 20, 2008 – Oct 24, 2008$6.04$6.04$4.95$4.95501,500
Oct 27, 2008 – Oct 31, 2008$4.89$5.79$4.84$5.56373,750
Nov 3, 2008 – Nov 7, 2008$5.53$6.17$5.53$6.00407,250
Nov 10, 2008 – Nov 14, 2008$6.12$6.31$5.77$6.00381,250
Nov 17, 2008 – Nov 21, 2008$5.95$6.36$5.34$5.62310,750
Nov 24, 2008 – Nov 28, 2008$5.70$6.08$5.64$5.91218,250
Dec 1, 2008 – Dec 5, 2008$5.75$5.75$4.69$5.04577,500
Dec 8, 2008 – Dec 12, 2008$5.10$5.14$4.78$5.04506,000
Dec 15, 2008 – Dec 19, 2008$5.16$5.72$5.11$5.39283,000
Dec 22, 2008 – Dec 26, 2008$5.40$6.05$5.34$5.83157,250
Dec 29, 2008 – Jan 2, 2009$5.84$5.99$5.34$5.88164,750
Jan 5, 2009 – Jan 9, 2009$5.92$6.26$5.76$5.90345,250
Jan 12, 2009 – Jan 16, 2009$5.94$6.03$5.71$6.03263,250
Jan 19, 2009 – Jan 23, 2009$5.86$6.46$5.56$6.36552,000
Jan 26, 2009 – Jan 30, 2009$6.41$6.62$6.06$6.06290,750
Feb 2, 2009 – Feb 6, 2009$6.22$6.49$5.93$5.93726,000
Feb 9, 2009 – Feb 13, 2009$6.10$6.42$6.10$6.30317,250
Feb 16, 2009 – Feb 20, 2009$6.26$6.42$5.94$6.04417,750
Feb 23, 2009 – Feb 27, 2009$6.08$6.15$5.61$5.61345,750
Mar 2, 2009 – Mar 6, 2009$5.58$6.02$5.46$5.90450,750
Mar 9, 2009 – Mar 13, 2009$5.88$6.34$5.69$6.27567,000
Mar 16, 2009 – Mar 20, 2009$6.28$6.48$6.07$6.09327,750
Mar 23, 2009 – Mar 27, 2009$6.19$6.53$6.18$6.21322,500
Mar 30, 2009 – Apr 3, 2009$6.11$6.18$5.85$6.17472,500
Apr 6, 2009 – Apr 9, 2009$6.13$6.16$5.99$6.10293,500
Apr 13, 2009 – Apr 17, 2009$6.05$6.46$6.05$6.38844,500
Apr 20, 2009 – Apr 24, 2009$6.47$6.56$6.21$6.37504,750
Apr 27, 2009 – May 1, 2009$6.29$6.48$6.02$6.46734,750
May 4, 2009 – May 8, 2009$6.49$6.71$6.38$6.69605,500
May 11, 2009 – May 15, 2009$6.60$6.65$6.38$6.51735,000
May 18, 2009 – May 22, 2009$6.64$7.02$6.54$6.931,905,250
May 25, 2009 – May 29, 2009$6.93$7.12$6.84$7.04370,000
Jun 1, 2009 – Jun 5, 2009$7.12$7.35$7.01$7.22526,500
Jun 8, 2009 – Jun 12, 2009$7.23$7.81$7.00$7.74453,000
Jun 15, 2009 – Jun 19, 2009$7.67$7.81$7.16$7.78415,250
Jun 22, 2009 – Jun 26, 2009$7.69$7.72$7.35$7.71342,000
Jun 29, 2009 – Jul 2, 2009$7.74$7.97$7.38$7.97222,000
Jul 6, 2009 – Jul 10, 2009$7.74$7.88$7.09$7.44522,000
Jul 13, 2009 – Jul 17, 2009$7.37$7.93$7.35$7.86404,500
Jul 20, 2009 – Jul 24, 2009$7.92$8.02$7.53$7.70480,500
Jul 27, 2009 – Jul 31, 2009$7.65$7.65$7.15$7.41379,250
Aug 3, 2009 – Aug 7, 2009$7.40$7.64$7.30$7.61655,500
Aug 10, 2009 – Aug 14, 2009$7.42$7.66$7.42$7.49331,750
Aug 17, 2009 – Aug 21, 2009$7.40$7.93$7.28$7.48360,500
Aug 24, 2009 – Aug 28, 2009$7.53$7.61$7.16$7.17304,750
Aug 31, 2009 – Sep 4, 2009$7.18$7.26$6.94$7.22284,750
Sep 7, 2009 – Sep 11, 2009$7.16$7.41$7.14$7.20877,000
Sep 14, 2009 – Sep 18, 2009$7.20$7.50$7.07$7.46625,000
Sep 21, 2009 – Sep 25, 2009$7.38$7.55$7.26$7.39628,750
Sep 28, 2009 – Oct 2, 2009$7.37$7.51$7.18$7.32673,250
Oct 5, 2009 – Oct 9, 2009$7.36$7.95$7.34$7.92591,500
Oct 12, 2009 – Oct 16, 2009$7.92$8.14$7.63$7.90939,250
Oct 19, 2009 – Oct 23, 2009$7.93$8.02$7.71$7.78799,250
Oct 26, 2009 – Oct 30, 2009$7.82$7.83$7.59$7.69747,000
Nov 2, 2009 – Nov 6, 2009$7.69$8.21$7.57$8.13395,250
Nov 9, 2009 – Nov 13, 2009$8.14$8.67$8.05$8.12856,750
Nov 16, 2009 – Nov 20, 2009$8.16$8.26$7.74$8.031,199,500
Nov 23, 2009 – Nov 27, 2009$8.16$8.16$7.86$8.07349,500
Nov 30, 2009 – Dec 4, 2009$8.00$8.32$7.82$8.23693,250
Dec 7, 2009 – Dec 11, 2009$8.27$8.59$8.02$8.57783,000
Dec 14, 2009 – Dec 18, 2009$8.66$8.66$8.24$8.31462,250
Dec 21, 2009 – Dec 24, 2009$8.30$8.49$8.28$8.44150,500
Dec 28, 2009 – Dec 31, 2009$8.37$8.69$8.33$8.60226,500
Jan 4, 2010 – Jan 8, 2010$8.62$9.18$8.57$9.12344,250
Jan 11, 2010 – Jan 15, 2010$9.32$9.39$9.01$9.07571,000
Jan 18, 2010 – Jan 22, 2010$9.10$9.45$8.99$9.04513,500
Jan 25, 2010 – Jan 29, 2010$9.11$9.11$8.28$8.50629,250
Feb 1, 2010 – Feb 5, 2010$8.56$8.56$7.67$7.861,058,250
Feb 8, 2010 – Feb 12, 2010$7.81$8.43$7.81$8.32414,250
Feb 15, 2010 – Feb 19, 2010$8.41$8.85$8.37$8.65393,500
Feb 22, 2010 – Feb 26, 2010$8.68$8.68$8.18$8.52462,250
Mar 1, 2010 – Mar 5, 2010$8.37$8.81$8.33$8.48693,750
Mar 8, 2010 – Mar 12, 2010$8.55$8.76$8.40$8.44417,750
Mar 15, 2010 – Mar 19, 2010$8.37$8.44$8.06$8.26480,500
Mar 22, 2010 – Mar 26, 2010$8.18$8.31$8.04$8.10804,000
Mar 29, 2010 – Apr 1, 2010$8.06$8.41$8.05$8.35469,750
Apr 5, 2010 – Apr 9, 2010$8.43$8.66$8.34$8.651,209,750
Apr 12, 2010 – Apr 16, 2010$8.66$8.97$8.60$8.851,164,750
Apr 19, 2010 – Apr 23, 2010$8.85$9.32$8.78$9.281,344,750
Apr 26, 2010 – Apr 30, 2010$9.31$9.85$9.25$9.842,144,250
May 3, 2010 – May 7, 2010$9.92$9.92$9.28$9.471,857,750
May 10, 2010 – May 14, 2010$9.66$9.86$9.53$9.56707,250
May 17, 2010 – May 21, 2010$9.52$9.71$8.93$9.17954,000
May 24, 2010 – May 28, 2010$9.25$9.52$8.72$9.321,740,000
May 31, 2010 – Jun 4, 2010$9.35$9.66$9.15$9.43619,250
Jun 7, 2010 – Jun 11, 2010$9.51$10.15$9.38$10.00833,750
Jun 14, 2010 – Jun 18, 2010$10.18$10.78$10.08$10.62650,500
Jun 21, 2010 – Jun 25, 2010$10.67$10.83$10.15$10.20363,250
Jun 28, 2010 – Jul 2, 2010$10.19$10.33$9.70$10.17678,000
Jul 5, 2010 – Jul 9, 2010$10.19$11.03$10.15$11.03636,000
Jul 12, 2010 – Jul 16, 2010$10.98$11.44$10.90$11.06618,250
Jul 19, 2010 – Jul 23, 2010$11.15$11.81$11.05$11.63728,250
Jul 26, 2010 – Jul 30, 2010$11.71$12.46$11.55$12.07606,500
Aug 2, 2010 – Aug 6, 2010$12.31$12.84$12.08$12.521,397,000
Aug 9, 2010 – Aug 13, 2010$12.54$12.75$11.98$12.07643,000
Aug 16, 2010 – Aug 20, 2010$12.01$12.71$12.00$12.49744,500
Aug 23, 2010 – Aug 27, 2010$12.49$13.26$12.10$13.161,412,500
Aug 30, 2010 – Sep 3, 2010$13.20$13.67$12.91$13.18711,500
Sep 6, 2010 – Sep 10, 2010$13.29$13.33$13.00$13.28898,500
Sep 13, 2010 – Sep 17, 2010$13.52$13.61$12.88$12.93926,750
Sep 20, 2010 – Sep 24, 2010$12.93$13.22$12.39$12.79869,750
Sep 27, 2010 – Oct 1, 2010$12.81$13.02$12.50$12.84657,750
Oct 4, 2010 – Oct 8, 2010$13.05$13.10$12.39$12.57919,250
Oct 11, 2010 – Oct 15, 2010$12.54$12.67$12.28$12.29895,250
Oct 18, 2010 – Oct 22, 2010$12.36$13.44$12.23$13.08716,750
Oct 25, 2010 – Oct 29, 2010$13.27$13.49$12.70$12.83773,250
Nov 1, 2010 – Nov 5, 2010$12.81$13.21$12.71$13.05428,000
Nov 8, 2010 – Nov 12, 2010$13.16$13.78$13.10$13.25889,000
Nov 15, 2010 – Nov 19, 2010$13.23$13.68$12.88$13.66495,750
Nov 22, 2010 – Nov 26, 2010$13.68$14.03$13.18$13.22308,750
Nov 29, 2010 – Dec 3, 2010$13.14$13.79$12.74$13.79565,500
Dec 6, 2010 – Dec 10, 2010$13.70$13.86$13.13$13.61521,750
Dec 13, 2010 – Dec 17, 2010$13.68$13.78$13.28$13.68697,000
Dec 20, 2010 – Dec 23, 2010$13.79$13.96$13.58$13.64291,250
Dec 27, 2010 – Dec 31, 2010$13.61$14.00$13.13$13.91283,500
Jan 3, 2011 – Jan 7, 2011$13.91$14.06$12.90$13.04518,250
Jan 10, 2011 – Jan 14, 2011$12.92$13.65$12.70$13.52446,750
Jan 17, 2011 – Jan 21, 2011$13.57$13.57$12.63$12.71190,750
Jan 24, 2011 – Jan 28, 2011$12.68$12.73$12.22$12.37502,250
Jan 31, 2011 – Feb 4, 2011$12.51$12.62$11.85$12.36906,250
Feb 7, 2011 – Feb 11, 2011$12.45$12.63$12.23$12.60915,750
Feb 14, 2011 – Feb 18, 2011$12.61$12.72$12.45$12.60375,000
Feb 21, 2011 – Feb 25, 2011$12.46$12.57$12.02$12.06422,500
Feb 28, 2011 – Mar 4, 2011$12.16$12.98$11.96$12.85526,250
Mar 7, 2011 – Mar 11, 2011$12.83$12.83$12.18$12.25643,250
Mar 14, 2011 – Mar 18, 2011$12.23$12.39$11.98$12.08579,500
Mar 21, 2011 – Mar 25, 2011$12.11$13.23$12.11$13.01297,500
Mar 28, 2011 – Apr 1, 2011$13.07$13.82$12.75$13.78542,750
Apr 4, 2011 – Apr 8, 2011$13.74$13.90$13.22$13.25378,000
Apr 11, 2011 – Apr 15, 2011$13.23$13.60$12.87$13.45319,750
Apr 18, 2011 – Apr 21, 2011$13.40$14.42$13.34$14.30264,750
Apr 25, 2011 – Apr 29, 2011$14.37$14.37$13.75$14.12343,750
May 2, 2011 – May 6, 2011$14.12$14.42$13.50$14.11619,000
May 9, 2011 – May 13, 2011$14.06$14.52$14.01$14.33348,750
May 16, 2011 – May 20, 2011$14.24$14.43$14.05$14.23448,000
May 23, 2011 – May 27, 2011$14.19$14.46$13.49$13.90836,000
May 30, 2011 – Jun 3, 2011$13.81$14.14$13.31$13.63626,500
Jun 6, 2011 – Jun 10, 2011$13.73$14.19$13.67$13.86546,750
Jun 13, 2011 – Jun 17, 2011$13.86$14.02$13.36$13.65536,250
Jun 20, 2011 – Jun 24, 2011$13.57$13.66$13.18$13.44502,000
Jun 27, 2011 – Jul 1, 2011$13.50$13.89$13.49$13.77329,500
Jul 4, 2011 – Jul 8, 2011$13.71$13.78$13.47$13.77308,500
Jul 11, 2011 – Jul 15, 2011$13.73$14.09$13.63$14.01386,000
Jul 18, 2011 – Jul 22, 2011$14.03$14.10$13.71$14.09269,000
Jul 25, 2011 – Jul 29, 2011$13.98$14.23$13.31$13.36339,000
Aug 1, 2011 – Aug 5, 2011$13.41$13.55$11.85$12.50845,250
Aug 8, 2011 – Aug 12, 2011$12.45$12.67$11.74$12.48914,500
Aug 15, 2011 – Aug 19, 2011$12.40$12.71$12.12$12.20473,250
Aug 22, 2011 – Aug 26, 2011$12.16$13.06$12.16$12.75309,000
Aug 29, 2011 – Sep 2, 2011$12.77$13.84$12.72$13.70338,500
Sep 5, 2011 – Sep 9, 2011$13.36$13.36$12.52$12.56403,500
Sep 12, 2011 – Sep 16, 2011$12.30$12.59$12.17$12.40811,500
Sep 19, 2011 – Sep 23, 2011$12.33$12.87$11.31$11.43745,250
Sep 26, 2011 – Sep 30, 2011$11.53$12.57$11.40$12.16849,000
Oct 3, 2011 – Oct 7, 2011$12.08$12.15$11.30$11.91688,750
Oct 10, 2011 – Oct 14, 2011$11.97$13.03$11.97$12.55392,750
Oct 17, 2011 – Oct 21, 2011$12.48$12.67$11.95$12.67306,750
Oct 24, 2011 – Oct 28, 2011$12.75$13.41$12.75$13.35367,750
Oct 31, 2011 – Nov 4, 2011$13.37$14.08$12.69$12.88298,250
Nov 7, 2011 – Nov 11, 2011$12.82$13.55$12.82$13.31470,750
Nov 14, 2011 – Nov 18, 2011$13.18$13.52$13.01$13.17473,250
Nov 21, 2011 – Nov 25, 2011$13.10$13.61$12.49$12.67382,000
Nov 28, 2011 – Dec 2, 2011$12.79$14.06$12.08$14.00746,000
Dec 5, 2011 – Dec 9, 2011$13.99$14.51$13.82$13.98699,250
Dec 12, 2011 – Dec 16, 2011$13.99$14.26$13.73$14.26553,750
Dec 19, 2011 – Dec 23, 2011$14.17$14.47$13.97$14.36386,750
Dec 26, 2011 – Dec 30, 2011$14.38$15.14$14.38$15.00263,000
Jan 2, 2012 – Jan 6, 2012$14.98$15.13$14.32$14.70358,750
Jan 9, 2012 – Jan 13, 2012$14.70$15.14$14.58$14.68337,000
Jan 16, 2012 – Jan 20, 2012$14.87$15.47$14.60$15.02337,750
Jan 23, 2012 – Jan 27, 2012$15.07$15.11$14.58$15.09755,500
Jan 30, 2012 – Feb 3, 2012$15.04$16.83$14.70$16.52676,250
Feb 6, 2012 – Feb 10, 2012$16.58$16.65$16.13$16.17280,250
Feb 13, 2012 – Feb 17, 2012$16.14$16.48$16.14$16.34435,500
Feb 20, 2012 – Feb 24, 2012$16.34$17.44$16.16$17.04515,750
Feb 27, 2012 – Mar 2, 2012$17.05$17.63$16.71$16.88444,250
Mar 5, 2012 – Mar 9, 2012$16.79$16.92$16.21$16.92231,000
Mar 12, 2012 – Mar 16, 2012$16.83$17.25$16.55$16.86407,250
Mar 19, 2012 – Mar 23, 2012$16.76$16.89$16.47$16.61410,000
Mar 26, 2012 – Mar 30, 2012$16.79$18.81$16.76$18.70842,000
Apr 2, 2012 – Apr 5, 2012$18.69$19.47$17.49$17.89786,250
Apr 9, 2012 – Apr 13, 2012$17.65$17.91$17.20$17.58703,750
Apr 16, 2012 – Apr 20, 2012$17.68$17.75$17.37$17.62580,500
Apr 23, 2012 – Apr 27, 2012$17.56$17.74$17.13$17.55297,250
Apr 30, 2012 – May 4, 2012$17.45$17.54$16.57$16.75506,000
May 7, 2012 – May 11, 2012$16.60$16.98$16.22$16.43644,250
May 14, 2012 – May 18, 2012$16.23$16.52$15.83$16.13474,250
May 21, 2012 – May 25, 2012$16.07$16.18$15.16$15.36436,000
May 28, 2012 – Jun 1, 2012$15.52$15.78$15.28$15.67406,000
Jun 4, 2012 – Jun 8, 2012$15.60$16.02$15.26$15.98759,000
Jun 11, 2012 – Jun 15, 2012$16.08$16.11$14.92$15.351,092,250
Jun 18, 2012 – Jun 22, 2012$15.29$15.61$14.86$14.92511,500
Jun 25, 2012 – Jun 29, 2012$14.82$15.16$14.60$15.101,741,500
Jul 2, 2012 – Jul 6, 2012$15.19$16.08$15.07$15.56969,500
Jul 9, 2012 – Jul 13, 2012$15.64$15.86$15.44$15.67668,000
Jul 16, 2012 – Jul 20, 2012$15.64$15.95$15.51$15.77244,250
Jul 23, 2012 – Jul 27, 2012$15.67$16.19$15.61$16.06434,000
Jul 30, 2012 – Aug 3, 2012$16.09$16.42$15.03$15.32627,500
Aug 6, 2012 – Aug 10, 2012$15.42$16.46$15.37$16.04466,000
Aug 13, 2012 – Aug 17, 2012$16.06$16.06$15.60$15.80265,750
Aug 20, 2012 – Aug 24, 2012$15.85$16.02$15.72$15.97468,000
Aug 27, 2012 – Aug 31, 2012$15.98$16.37$15.69$15.76475,250
Sep 3, 2012 – Sep 7, 2012$15.82$16.22$15.69$16.15282,750
Sep 10, 2012 – Sep 14, 2012$16.08$16.57$15.97$16.22569,000
Sep 17, 2012 – Sep 21, 2012$16.18$17.40$16.09$17.27623,250
Sep 24, 2012 – Sep 28, 2012$17.13$17.37$16.65$17.27365,000
Oct 1, 2012 – Oct 5, 2012$17.33$17.91$17.27$17.27593,250
Oct 8, 2012 – Oct 12, 2012$17.26$17.26$16.78$16.94440,750
Oct 15, 2012 – Oct 19, 2012$16.89$17.26$16.71$17.11740,000
Oct 22, 2012 – Oct 26, 2012$16.99$17.61$16.57$17.48534,250
Oct 29, 2012 – Nov 2, 2012$17.66$17.77$17.12$17.65197,500
Nov 5, 2012 – Nov 9, 2012$17.73$17.87$17.32$17.43389,500
Nov 12, 2012 – Nov 16, 2012$17.33$17.51$16.87$17.03222,250
Nov 19, 2012 – Nov 23, 2012$17.12$17.30$16.83$17.07643,500
Nov 26, 2012 – Nov 30, 2012$16.40$17.77$16.40$17.77688,750
Dec 3, 2012 – Dec 7, 2012$17.71$18.67$17.43$18.62507,500
Dec 10, 2012 – Dec 14, 2012$18.50$19.21$18.50$19.05524,500
Dec 17, 2012 – Dec 21, 2012$19.07$19.37$18.68$19.06361,050
Dec 24, 2012 – Dec 28, 2012$19.31$19.31$18.77$18.97253,300
Dec 31, 2012 – Jan 4, 2013$19.13$19.50$18.89$19.04254,700
Jan 7, 2013 – Jan 11, 2013$18.93$19.75$18.93$19.18383,800
Jan 14, 2013 – Jan 18, 2013$19.29$19.85$19.12$19.72355,000
Jan 21, 2013 – Jan 25, 2013$19.67$20.00$19.49$19.68210,000
Jan 28, 2013 – Feb 1, 2013$19.75$20.14$19.50$19.61594,600
Feb 4, 2013 – Feb 8, 2013$19.54$19.84$19.00$19.09378,200
Feb 11, 2013 – Feb 15, 2013$19.15$20.80$18.96$19.53446,900
Feb 18, 2013 – Feb 22, 2013$19.50$19.85$19.27$19.75232,900
Feb 25, 2013 – Mar 1, 2013$19.77$20.18$19.59$20.11478,700
Mar 4, 2013 – Mar 8, 2013$20.02$20.27$19.54$19.92657,000
Mar 11, 2013 – Mar 15, 2013$19.98$20.25$19.92$20.01411,600
Mar 18, 2013 – Mar 22, 2013$20.00$20.77$19.64$20.641,270,700
Mar 25, 2013 – Mar 28, 2013$20.73$20.74$19.87$20.19380,300
Apr 1, 2013 – Apr 5, 2013$20.22$20.22$19.53$19.69500,200
Apr 8, 2013 – Apr 12, 2013$19.74$20.04$19.54$19.69595,100
Apr 15, 2013 – Apr 19, 2013$19.64$20.04$18.96$20.03786,700
Apr 22, 2013 – Apr 26, 2013$20.14$20.77$19.68$20.75487,400
Apr 29, 2013 – May 3, 2013$20.91$21.67$20.22$20.57881,500
May 6, 2013 – May 10, 2013$20.61$20.92$20.33$20.42282,200
May 13, 2013 – May 17, 2013$20.35$20.89$20.01$20.06487,800
May 20, 2013 – May 24, 2013$19.99$20.00$18.10$18.10804,600
May 27, 2013 – May 31, 2013$17.97$17.97$16.37$16.53990,300
Jun 3, 2013 – Jun 7, 2013$16.54$17.07$16.04$16.291,272,000
Jun 10, 2013 – Jun 14, 2013$16.34$17.19$16.13$16.86893,500
Jun 17, 2013 – Jun 21, 2013$16.84$17.37$15.91$16.15832,200
Jun 24, 2013 – Jun 28, 2013$16.00$17.86$15.47$17.74851,700
Jul 1, 2013 – Jul 5, 2013$17.79$17.89$17.06$17.11297,700
Jul 8, 2013 – Jul 12, 2013$17.18$17.77$16.60$17.72499,300
Jul 15, 2013 – Jul 19, 2013$17.71$18.36$17.48$18.15395,200
Jul 22, 2013 – Jul 26, 2013$18.20$18.64$17.54$17.66350,000
Jul 29, 2013 – Aug 2, 2013$17.72$17.85$16.66$17.011,219,000
Aug 5, 2013 – Aug 9, 2013$17.04$18.16$16.96$18.03670,700
Aug 12, 2013 – Aug 16, 2013$18.05$18.75$17.41$17.48551,700
Aug 19, 2013 – Aug 23, 2013$17.45$17.60$16.26$16.40618,100
Aug 26, 2013 – Aug 30, 2013$16.53$16.78$16.19$16.37789,300
Sep 2, 2013 – Sep 6, 2013$16.52$17.68$16.12$17.671,179,400
Sep 9, 2013 – Sep 13, 2013$17.85$17.97$16.14$16.373,445,900
Sep 16, 2013 – Sep 20, 2013$16.55$16.86$16.27$16.55938,200
Sep 23, 2013 – Sep 27, 2013$16.44$16.68$16.33$16.431,136,100
Sep 30, 2013 – Oct 4, 2013$16.44$17.20$16.28$16.861,404,400
Oct 7, 2013 – Oct 11, 2013$16.76$17.28$16.55$16.92546,800
Oct 14, 2013 – Oct 18, 2013$16.88$17.25$16.75$16.891,360,400
Oct 21, 2013 – Oct 25, 2013$16.98$17.33$16.61$16.971,083,300
Oct 28, 2013 – Nov 1, 2013$16.93$16.96$16.37$16.44477,900
Nov 4, 2013 – Nov 8, 2013$16.40$16.81$15.93$15.991,062,900
Nov 11, 2013 – Nov 15, 2013$15.97$16.03$15.21$15.44907,700
Nov 18, 2013 – Nov 22, 2013$15.48$15.78$14.62$14.851,006,500
Nov 25, 2013 – Nov 29, 2013$14.84$15.19$14.61$15.05674,600
Dec 2, 2013 – Dec 6, 2013$14.99$15.20$14.27$14.72734,700
Dec 9, 2013 – Dec 13, 2013$14.67$14.80$14.28$14.671,170,800
Dec 16, 2013 – Dec 20, 2013$14.79$15.11$14.19$14.271,010,500
Dec 23, 2013 – Dec 27, 2013$14.39$14.72$14.35$14.71230,600
Dec 30, 2013 – Jan 3, 2014$14.86$15.17$14.71$14.83634,800
Jan 6, 2014 – Jan 10, 2014$14.81$14.90$14.33$14.36761,500
Jan 13, 2014 – Jan 17, 2014$14.33$14.54$13.91$13.99928,400
Jan 20, 2014 – Jan 24, 2014$14.00$14.57$12.85$13.341,580,200
Jan 27, 2014 – Jan 31, 2014$13.46$13.64$13.21$13.401,629,800
Feb 3, 2014 – Feb 7, 2014$13.33$13.48$12.81$13.381,503,800
Feb 10, 2014 – Feb 14, 2014$13.41$13.70$13.18$13.671,029,500
Feb 17, 2014 – Feb 21, 2014$13.67$13.67$13.27$13.31593,200
Feb 24, 2014 – Feb 28, 2014$13.34$14.16$13.32$14.07625,800
Mar 3, 2014 – Mar 7, 2014$13.96$14.19$13.68$13.90719,100
Mar 10, 2014 – Mar 14, 2014$13.85$13.88$13.40$13.43664,100
Mar 17, 2014 – Mar 21, 2014$13.48$14.15$13.45$13.72968,400
Mar 24, 2014 – Mar 28, 2014$13.78$14.67$13.69$14.40404,700
Mar 31, 2014 – Apr 4, 2014$14.37$14.47$13.20$13.26964,600
Apr 7, 2014 – Apr 11, 2014$13.16$14.30$13.16$14.21825,100
Apr 14, 2014 – Apr 17, 2014$14.30$14.61$13.89$14.59971,300
Apr 21, 2014 – Apr 25, 2014$14.56$14.95$14.27$14.451,135,800
Apr 28, 2014 – May 2, 2014$14.65$15.01$14.46$14.921,341,800
May 5, 2014 – May 9, 2014$14.85$15.13$14.34$14.77809,500
May 12, 2014 – May 16, 2014$14.86$15.24$14.76$15.02628,500
May 19, 2014 – May 23, 2014$15.04$15.19$14.73$14.98735,400
May 26, 2014 – May 30, 2014$14.94$15.13$14.73$15.01430,600
Jun 2, 2014 – Jun 6, 2014$15.06$15.12$14.73$15.01411,900
Jun 9, 2014 – Jun 13, 2014$14.99$15.10$14.78$14.83548,700
Jun 16, 2014 – Jun 20, 2014$14.83$15.25$14.64$15.071,045,600
Jun 23, 2014 – Jun 27, 2014$15.17$15.22$14.87$15.02372,100
Jun 30, 2014 – Jul 3, 2014$14.95$15.15$14.88$14.96322,100
Jul 7, 2014 – Jul 11, 2014$14.49$14.88$14.43$14.46715,100
Jul 14, 2014 – Jul 18, 2014$14.49$14.52$14.29$14.391,308,400
Jul 21, 2014 – Jul 25, 2014$14.37$14.52$14.14$14.48534,600
Jul 28, 2014 – Aug 1, 2014$14.48$14.75$14.23$14.33657,300
Aug 4, 2014 – Aug 8, 2014$14.33$14.54$13.75$13.83794,000
Aug 11, 2014 – Aug 15, 2014$13.82$14.10$13.70$13.99483,900
Aug 18, 2014 – Aug 22, 2014$13.99$14.18$13.54$13.55358,700
Aug 25, 2014 – Aug 29, 2014$13.60$13.82$13.39$13.79984,300
Sep 1, 2014 – Sep 5, 2014$13.78$14.29$13.73$14.24983,400
Sep 8, 2014 – Sep 12, 2014$14.26$14.39$14.05$14.13981,200
Sep 15, 2014 – Sep 19, 2014$14.13$14.38$13.76$13.81586,200
Sep 22, 2014 – Sep 26, 2014$13.85$14.09$13.52$13.68603,600
Sep 29, 2014 – Oct 3, 2014$13.57$14.10$13.48$13.62870,000
Oct 6, 2014 – Oct 10, 2014$13.71$13.87$13.24$13.32870,800
Oct 13, 2014 – Oct 17, 2014$13.37$13.46$12.96$13.22958,800
Oct 20, 2014 – Oct 24, 2014$13.19$13.45$13.11$13.33474,900
Oct 27, 2014 – Oct 31, 2014$13.31$13.64$13.11$13.57640,000
Nov 3, 2014 – Nov 7, 2014$13.54$13.77$13.30$13.43445,800
Nov 10, 2014 – Nov 14, 2014$13.47$13.60$13.15$13.50521,100
Nov 17, 2014 – Nov 21, 2014$13.45$13.69$13.24$13.47790,100
Nov 24, 2014 – Nov 28, 2014$13.44$13.48$13.08$13.15331,900
Dec 1, 2014 – Dec 5, 2014$13.10$13.24$12.57$12.612,085,700
Dec 8, 2014 – Dec 12, 2014$12.56$12.56$11.76$11.881,064,000
Dec 15, 2014 – Dec 19, 2014$11.64$11.98$11.40$11.841,634,000
Dec 22, 2014 – Dec 26, 2014$11.90$12.24$11.78$12.03265,500
Dec 29, 2014 – Jan 2, 2015$11.97$12.19$11.85$11.89264,500
Jan 5, 2015 – Jan 9, 2015$11.84$12.81$11.42$11.71800,200
Jan 12, 2015 – Jan 16, 2015$11.71$12.02$11.58$11.781,010,400
Jan 19, 2015 – Jan 23, 2015$11.77$12.45$11.70$12.20454,700
Jan 26, 2015 – Jan 30, 2015$12.24$12.36$11.78$11.81718,900
Feb 2, 2015 – Feb 6, 2015$11.85$12.25$11.70$12.051,034,900
Feb 9, 2015 – Feb 13, 2015$12.04$12.18$11.56$12.03436,000
Feb 16, 2015 – Feb 20, 2015$12.01$12.23$11.72$11.98197,400
Feb 23, 2015 – Feb 27, 2015$11.91$12.47$11.89$12.31329,000
Mar 2, 2015 – Mar 6, 2015$12.30$12.30$11.91$11.99420,000
Mar 9, 2015 – Mar 13, 2015$12.01$12.36$11.50$12.03609,700
Mar 16, 2015 – Mar 20, 2015$12.06$12.36$11.82$12.301,190,400
Mar 23, 2015 – Mar 27, 2015$12.33$13.08$12.33$13.03928,000
Mar 30, 2015 – Apr 2, 2015$13.10$13.83$13.07$13.63446,500
Apr 6, 2015 – Apr 10, 2015$13.64$14.62$13.64$14.60777,000
Apr 13, 2015 – Apr 17, 2015$14.64$14.64$13.58$13.67690,900
Apr 20, 2015 – Apr 24, 2015$13.96$14.35$13.80$14.28699,000
Apr 27, 2015 – May 1, 2015$14.37$14.57$14.01$14.28416,500
May 4, 2015 – May 8, 2015$14.31$14.75$13.94$14.49808,500
May 11, 2015 – May 15, 2015$14.47$15.62$14.46$15.36747,300
May 18, 2015 – May 22, 2015$15.29$15.33$14.46$14.67323,600
May 25, 2015 – May 29, 2015$14.56$14.84$14.24$14.56604,200
Jun 1, 2015 – Jun 5, 2015$14.60$14.61$14.13$14.31495,800
Jun 8, 2015 – Jun 12, 2015$14.33$14.33$13.75$13.98695,300
Jun 15, 2015 – Jun 19, 2015$13.92$14.37$13.72$14.28517,800
Jun 22, 2015 – Jun 26, 2015$14.37$14.60$14.11$14.11896,400
Jun 29, 2015 – Jul 2, 2015$14.07$14.07$13.57$13.88585,700
Jul 6, 2015 – Jul 10, 2015$13.49$14.76$13.37$14.621,127,400
Jul 13, 2015 – Jul 17, 2015$14.54$15.18$14.54$15.09409,600
Jul 20, 2015 – Jul 24, 2015$15.05$15.08$14.02$14.18504,800
Jul 27, 2015 – Jul 31, 2015$13.98$14.15$13.59$13.79408,400
Aug 3, 2015 – Aug 7, 2015$13.66$14.96$13.54$14.86721,200
Aug 10, 2015 – Aug 14, 2015$14.93$15.28$14.52$14.64484,200
Aug 17, 2015 – Aug 21, 2015$14.54$14.64$13.77$13.77545,500
Aug 24, 2015 – Aug 28, 2015$13.39$14.35$13.22$14.061,034,300
Aug 31, 2015 – Sep 4, 2015$14.03$14.56$13.88$13.94999,200
Sep 7, 2015 – Sep 11, 2015$14.13$14.15$13.62$14.04459,600
Sep 14, 2015 – Sep 18, 2015$13.99$15.55$13.86$15.42794,300
Sep 21, 2015 – Sep 25, 2015$15.33$15.33$14.16$14.73707,300
Sep 28, 2015 – Oct 2, 2015$14.71$14.79$14.13$14.75350,400
Oct 5, 2015 – Oct 9, 2015$14.80$15.50$14.75$15.33648,600
Oct 12, 2015 – Oct 16, 2015$15.39$15.52$15.13$15.48720,400
Oct 19, 2015 – Oct 23, 2015$15.46$16.22$15.11$16.11610,800
Oct 26, 2015 – Oct 30, 2015$16.15$16.43$15.56$15.66863,600
Nov 2, 2015 – Nov 6, 2015$15.69$16.51$15.50$16.32840,000
Nov 9, 2015 – Nov 13, 2015$16.27$16.37$15.11$15.28829,000
Nov 16, 2015 – Nov 20, 2015$15.24$15.81$15.03$15.68845,100
Nov 23, 2015 – Nov 27, 2015$15.58$15.58$15.03$15.26737,000
Nov 30, 2015 – Dec 4, 2015$15.29$15.29$14.56$14.67789,000
Dec 7, 2015 – Dec 11, 2015$14.73$14.83$13.86$13.95700,900
Dec 14, 2015 – Dec 18, 2015$14.00$14.30$13.45$14.131,029,600
Dec 21, 2015 – Dec 24, 2015$14.18$14.41$14.05$14.27337,100
Dec 28, 2015 – Dec 31, 2015$14.24$14.66$13.93$14.27269,500
Jan 4, 2016 – Jan 8, 2016$14.13$14.24$13.28$13.38907,100
Jan 11, 2016 – Jan 15, 2016$13.26$13.38$12.45$12.811,247,700
Jan 18, 2016 – Jan 22, 2016$12.43$13.22$12.40$13.18784,300
Jan 25, 2016 – Jan 29, 2016$13.18$14.34$12.88$14.23668,100
Feb 1, 2016 – Feb 5, 2016$14.13$14.54$12.97$12.99959,900
Feb 8, 2016 – Feb 12, 2016$12.89$12.95$12.37$12.87461,200
Feb 15, 2016 – Feb 19, 2016$12.98$13.19$12.57$13.07852,000
Feb 22, 2016 – Feb 26, 2016$13.15$13.34$12.47$12.87727,400
Feb 29, 2016 – Mar 4, 2016$12.81$14.03$12.59$13.751,044,000
Mar 7, 2016 – Mar 11, 2016$13.71$14.29$13.47$14.05851,300
Mar 14, 2016 – Mar 18, 2016$14.40$14.60$13.61$14.441,066,100
Mar 21, 2016 – Mar 24, 2016$14.42$14.66$14.14$14.31467,000
Mar 28, 2016 – Apr 1, 2016$14.36$15.07$14.33$14.86906,300
Apr 4, 2016 – Apr 8, 2016$14.89$15.02$14.19$14.191,039,200
Apr 11, 2016 – Apr 15, 2016$14.29$14.92$14.11$14.71659,700
Apr 18, 2016 – Apr 22, 2016$14.60$15.36$14.58$14.91828,900
Apr 25, 2016 – Apr 29, 2016$14.90$14.98$14.42$14.96461,100
May 2, 2016 – May 6, 2016$14.94$14.94$14.36$14.76566,400
May 9, 2016 – May 13, 2016$14.68$14.71$14.14$14.20749,400
May 16, 2016 – May 20, 2016$14.20$14.40$13.75$14.291,003,300
May 23, 2016 – May 27, 2016$14.26$14.96$14.26$14.82865,900
May 30, 2016 – Jun 3, 2016$14.92$14.99$14.46$14.88757,600
Jun 6, 2016 – Jun 10, 2016$15.07$16.10$15.02$15.20940,100
Jun 13, 2016 – Jun 17, 2016$14.85$15.15$14.61$14.88738,500
Jun 20, 2016 – Jun 24, 2016$15.04$15.17$14.37$14.41880,400
Jun 27, 2016 – Jul 1, 2016$14.02$15.68$13.25$15.58643,400
Jul 4, 2016 – Jul 8, 2016$15.54$15.80$14.98$15.46277,700
Jul 11, 2016 – Jul 15, 2016$15.48$15.51$14.82$15.18594,900
Jul 18, 2016 – Jul 22, 2016$15.16$15.52$14.89$15.31813,500
Jul 25, 2016 – Jul 29, 2016$15.40$15.51$15.06$15.261,175,000
Aug 1, 2016 – Aug 5, 2016$15.27$15.34$14.60$15.231,173,100
Aug 8, 2016 – Aug 12, 2016$15.26$16.13$15.17$15.791,128,200
Aug 15, 2016 – Aug 19, 2016$15.85$15.94$15.12$15.19677,300
Aug 22, 2016 – Aug 26, 2016$15.16$15.26$14.49$14.561,561,900
Aug 29, 2016 – Sep 2, 2016$14.38$14.68$13.94$14.421,178,700
Sep 5, 2016 – Sep 9, 2016$14.44$14.63$13.09$13.102,299,700
Sep 12, 2016 – Sep 16, 2016$13.05$13.55$12.89$13.211,911,700
Sep 19, 2016 – Sep 23, 2016$13.30$13.86$13.01$13.771,459,500
Sep 26, 2016 – Sep 30, 2016$13.66$13.76$13.40$13.471,697,400
Oct 3, 2016 – Oct 7, 2016$13.46$13.59$13.07$13.272,147,400
Oct 10, 2016 – Oct 14, 2016$13.34$13.79$13.21$13.701,061,800
Oct 17, 2016 – Oct 21, 2016$13.72$14.12$13.67$13.951,350,900
Oct 24, 2016 – Oct 28, 2016$14.01$14.58$14.01$14.371,878,400
Oct 31, 2016 – Nov 4, 2016$14.38$14.46$13.86$13.861,287,800
Nov 7, 2016 – Nov 11, 2016$14.05$14.36$13.01$13.391,564,600
Nov 14, 2016 – Nov 18, 2016$13.39$13.64$13.28$13.34889,300
Nov 21, 2016 – Nov 25, 2016$13.39$13.69$13.26$13.51688,000
Nov 28, 2016 – Dec 2, 2016$13.51$13.66$13.21$13.361,190,100
Dec 5, 2016 – Dec 9, 2016$13.44$13.96$13.33$13.881,169,100
Dec 12, 2016 – Dec 16, 2016$13.86$14.28$13.64$13.921,050,800
Dec 19, 2016 – Dec 23, 2016$13.91$13.91$13.39$13.64475,400
Dec 26, 2016 – Dec 30, 2016$13.64$14.26$13.55$14.14532,000
Jan 2, 2017 – Jan 6, 2017$14.19$14.30$13.86$14.05473,900
Jan 9, 2017 – Jan 13, 2017$14.06$14.53$13.69$14.45709,100
Jan 16, 2017 – Jan 20, 2017$14.29$14.91$14.27$14.90414,200
Jan 23, 2017 – Jan 27, 2017$14.95$15.18$14.85$15.09910,800
Jan 30, 2017 – Feb 3, 2017$15.10$15.75$14.91$15.51835,700
Feb 6, 2017 – Feb 10, 2017$15.59$15.90$15.37$15.72733,600
Feb 13, 2017 – Feb 17, 2017$15.73$16.14$15.54$15.64592,000
Feb 20, 2017 – Feb 24, 2017$15.66$15.83$15.40$15.821,043,500
Feb 27, 2017 – Mar 3, 2017$15.72$16.05$15.52$15.741,216,400
Mar 6, 2017 – Mar 10, 2017$15.70$15.96$15.46$15.90653,600
Mar 13, 2017 – Mar 17, 2017$15.94$16.68$15.84$16.501,273,000
Mar 20, 2017 – Mar 24, 2017$16.47$16.98$16.40$16.721,412,900
Mar 27, 2017 – Mar 31, 2017$16.62$17.16$16.53$17.041,000,300
Apr 3, 2017 – Apr 7, 2017$17.02$17.26$16.96$17.18758,100
Apr 10, 2017 – Apr 13, 2017$17.16$18.13$17.06$17.86865,900
Apr 17, 2017 – Apr 21, 2017$17.92$18.62$17.63$17.651,185,300
Apr 24, 2017 – Apr 28, 2017$17.74$17.77$17.19$17.591,065,900
May 1, 2017 – May 5, 2017$17.64$17.78$17.25$17.671,517,600
May 8, 2017 – May 12, 2017$17.70$17.87$17.30$17.781,565,000
May 15, 2017 – May 19, 2017$17.75$18.26$17.44$17.601,719,000
May 22, 2017 – May 26, 2017$17.64$18.21$17.61$18.05978,800
May 29, 2017 – Jun 2, 2017$18.02$18.19$17.62$18.04591,600
Jun 5, 2017 – Jun 9, 2017$18.04$18.38$17.69$17.72719,900
Jun 12, 2017 – Jun 16, 2017$17.58$18.13$17.48$18.03690,100
Jun 19, 2017 – Jun 23, 2017$18.04$18.30$17.81$17.98808,600
Jun 26, 2017 – Jun 30, 2017$18.02$18.40$17.83$17.91727,300
Jul 3, 2017 – Jul 7, 2017$17.93$18.17$17.66$17.77755,700
Jul 10, 2017 – Jul 14, 2017$17.76$18.36$17.73$18.17804,800
Jul 17, 2017 – Jul 21, 2017$18.18$18.39$17.75$17.961,289,100
Jul 24, 2017 – Jul 28, 2017$17.96$18.48$17.69$18.34884,200
Jul 31, 2017 – Aug 4, 2017$18.41$18.41$17.88$17.94653,200
Aug 7, 2017 – Aug 11, 2017$17.95$18.29$17.33$18.00651,900
Aug 14, 2017 – Aug 18, 2017$18.05$19.21$18.00$18.89714,200
Aug 21, 2017 – Aug 25, 2017$18.93$19.26$18.73$18.86542,800
Aug 28, 2017 – Sep 1, 2017$18.97$19.22$18.62$18.741,022,100
Sep 4, 2017 – Sep 8, 2017$18.76$19.18$18.61$18.88398,000
Sep 11, 2017 – Sep 15, 2017$18.86$19.01$18.28$18.34689,700
Sep 18, 2017 – Sep 22, 2017$18.33$18.80$18.25$18.27517,700
Sep 25, 2017 – Sep 29, 2017$18.25$18.63$17.56$18.38682,400
Oct 2, 2017 – Oct 6, 2017$18.46$19.11$18.11$18.25878,600
Oct 9, 2017 – Oct 13, 2017$18.19$19.08$18.19$18.90590,000
Oct 16, 2017 – Oct 20, 2017$18.86$19.69$18.71$19.48733,900
Oct 23, 2017 – Oct 27, 2017$19.61$19.67$18.94$19.07533,300
Oct 30, 2017 – Nov 3, 2017$19.17$19.65$18.68$18.88933,400
Nov 6, 2017 – Nov 10, 2017$18.88$18.96$18.27$18.771,010,000
Nov 13, 2017 – Nov 17, 2017$18.75$19.09$18.21$18.62474,600
Nov 20, 2017 – Nov 24, 2017$17.76$18.40$17.25$17.981,395,800
Nov 27, 2017 – Dec 1, 2017$17.95$18.01$17.08$17.221,432,700
Dec 4, 2017 – Dec 8, 2017$17.31$17.61$17.16$17.541,085,400
Dec 11, 2017 – Dec 15, 2017$17.46$18.54$17.32$18.211,157,200
Dec 18, 2017 – Dec 22, 2017$19.34$20.22$19.16$19.891,059,700
Dec 25, 2017 – Dec 29, 2017$19.86$20.43$19.61$20.34312,100
Jan 1, 2018 – Jan 5, 2018$20.52$20.87$20.09$20.34682,600
Jan 8, 2018 – Jan 12, 2018$20.41$20.50$19.46$19.68786,900
Jan 15, 2018 – Jan 19, 2018$19.70$20.15$19.57$19.92613,600
Jan 22, 2018 – Jan 26, 2018$19.93$20.61$19.93$20.34881,200
Jan 29, 2018 – Feb 2, 2018$20.33$20.47$20.00$20.07702,800
Feb 5, 2018 – Feb 9, 2018$20.06$20.14$18.87$18.99503,100
Feb 12, 2018 – Feb 16, 2018$19.04$19.84$18.98$19.51500,300
Feb 19, 2018 – Feb 23, 2018$19.50$19.97$19.35$19.82271,500
Feb 26, 2018 – Mar 2, 2018$19.84$19.84$18.75$19.14590,100
Mar 5, 2018 – Mar 9, 2018$19.11$19.91$19.06$19.84606,700
Mar 12, 2018 – Mar 16, 2018$19.88$20.31$19.18$19.48681,900
Mar 19, 2018 – Mar 23, 2018$20.12$20.38$19.72$20.021,281,600
Mar 26, 2018 – Mar 29, 2018$20.08$20.41$18.99$20.22745,600
Apr 2, 2018 – Apr 6, 2018$20.21$20.47$19.86$19.97508,100
Apr 9, 2018 – Apr 13, 2018$20.08$20.53$19.79$20.25789,600
Apr 16, 2018 – Apr 20, 2018$20.32$20.59$19.67$19.76646,700
Apr 23, 2018 – Apr 27, 2018$19.74$19.93$19.29$19.41805,600
Apr 30, 2018 – May 4, 2018$19.42$19.46$18.74$19.00871,600
May 7, 2018 – May 11, 2018$18.94$19.13$18.47$18.97902,900
May 14, 2018 – May 18, 2018$19.03$19.14$18.28$18.40604,500
May 21, 2018 – May 25, 2018$18.34$18.66$18.07$18.44982,200
May 28, 2018 – Jun 1, 2018$18.38$18.48$17.58$18.04640,300
Jun 4, 2018 – Jun 8, 2018$18.08$18.39$17.39$17.68720,100
Jun 11, 2018 – Jun 15, 2018$17.68$18.34$17.49$17.65887,200
Jun 18, 2018 – Jun 22, 2018$17.64$17.75$16.97$17.521,622,900
Jun 25, 2018 – Jun 29, 2018$17.49$17.55$17.15$17.36569,700
Jul 2, 2018 – Jul 6, 2018$17.19$17.77$17.16$17.66437,800
Jul 9, 2018 – Jul 13, 2018$17.72$17.82$17.44$17.77644,900
Jul 16, 2018 – Jul 20, 2018$17.78$18.09$17.74$17.97840,300
Jul 23, 2018 – Jul 27, 2018$17.87$18.84$17.72$18.731,055,100
Jul 30, 2018 – Aug 3, 2018$18.73$19.54$18.58$19.121,458,800
Aug 6, 2018 – Aug 10, 2018$19.12$19.12$18.33$18.55538,400
Aug 13, 2018 – Aug 17, 2018$18.53$18.85$18.24$18.431,228,500
Aug 20, 2018 – Aug 24, 2018$18.46$19.32$18.37$19.211,704,000
Aug 27, 2018 – Aug 31, 2018$19.26$19.73$17.94$18.381,546,300
Sep 3, 2018 – Sep 7, 2018$17.84$18.40$17.52$18.251,235,400
Sep 10, 2018 – Sep 14, 2018$18.24$18.76$17.93$18.391,428,600
Sep 17, 2018 – Sep 21, 2018$18.34$19.86$18.29$19.651,196,700
Sep 24, 2018 – Sep 28, 2018$19.58$19.63$19.16$19.421,131,800
Oct 1, 2018 – Oct 5, 2018$19.48$20.11$19.03$19.26982,500
Oct 8, 2018 – Oct 12, 2018$19.36$19.45$18.07$18.151,088,200
Oct 15, 2018 – Oct 19, 2018$18.09$18.76$17.90$18.21616,700
Oct 22, 2018 – Oct 26, 2018$18.23$18.48$17.48$17.83783,100
Oct 29, 2018 – Nov 2, 2018$17.85$17.85$17.09$17.77715,300
Nov 5, 2018 – Nov 9, 2018$17.77$18.36$17.38$17.471,087,300
Nov 12, 2018 – Nov 16, 2018$17.40$17.75$16.92$17.491,593,700
Nov 19, 2018 – Nov 23, 2018$17.45$18.30$17.15$18.08924,600
Nov 26, 2018 – Nov 30, 2018$18.06$18.33$17.68$18.091,111,900
Dec 3, 2018 – Dec 7, 2018$18.30$18.41$17.33$17.43892,600
Dec 10, 2018 – Dec 14, 2018$17.43$17.97$17.23$17.72835,200
Dec 17, 2018 – Dec 21, 2018$17.73$18.17$17.57$17.63926,700
Dec 24, 2018 – Dec 28, 2018$17.59$18.07$17.40$17.78422,000
Dec 31, 2018 – Jan 4, 2019$17.82$18.56$17.63$18.36270,800
Jan 7, 2019 – Jan 11, 2019$18.36$18.82$18.07$18.54602,300
Jan 14, 2019 – Jan 18, 2019$18.49$19.46$18.24$19.11958,000
Jan 21, 2019 – Jan 25, 2019$19.06$19.58$18.87$19.43616,200
Jan 28, 2019 – Feb 1, 2019$19.28$20.04$19.01$19.881,160,100
Feb 4, 2019 – Feb 8, 2019$19.82$20.45$19.76$19.96939,300
Feb 11, 2019 – Feb 15, 2019$19.98$20.18$19.78$19.891,002,900
Feb 18, 2019 – Feb 22, 2019$19.85$20.60$19.73$20.51969,800
Feb 25, 2019 – Mar 1, 2019$20.54$20.72$19.98$20.221,239,400
Mar 4, 2019 – Mar 8, 2019$20.30$20.42$19.74$20.08851,300
Mar 11, 2019 – Mar 15, 2019$20.17$20.37$19.95$20.25970,600
Mar 18, 2019 – Mar 22, 2019$20.31$20.64$20.10$20.11908,600
Mar 25, 2019 – Mar 29, 2019$20.12$20.85$19.81$20.851,828,400
Apr 1, 2019 – Apr 5, 2019$20.77$20.86$20.20$20.251,289,400
Apr 8, 2019 – Apr 12, 2019$20.25$20.54$19.95$20.251,789,100
Apr 15, 2019 – Apr 18, 2019$20.35$20.49$20.12$20.311,111,800
Apr 22, 2019 – Apr 26, 2019$20.50$20.76$19.95$20.181,147,800
Apr 29, 2019 – May 3, 2019$20.21$20.37$19.54$19.991,384,600
May 6, 2019 – May 10, 2019$19.75$20.02$18.78$19.631,165,400
May 13, 2019 – May 17, 2019$19.37$19.94$19.10$19.36935,300
May 20, 2019 – May 24, 2019$19.34$19.65$19.23$19.34644,600
May 27, 2019 – May 31, 2019$19.39$19.74$19.12$19.701,143,800
Jun 3, 2019 – Jun 7, 2019$19.82$20.34$19.82$19.99782,200
Jun 10, 2019 – Jun 14, 2019$20.06$20.62$19.87$20.17676,700
Jun 17, 2019 – Jun 21, 2019$20.25$20.59$19.98$20.29646,100
Jun 24, 2019 – Jun 28, 2019$20.31$20.81$20.21$20.761,036,000
Jul 1, 2019 – Jul 5, 2019$21.02$21.02$20.48$20.88626,000
Jul 8, 2019 – Jul 12, 2019$20.90$21.55$20.59$21.43775,000
Jul 15, 2019 – Jul 19, 2019$21.61$21.61$21.04$21.05407,100
Jul 22, 2019 – Jul 26, 2019$21.12$21.17$20.43$20.62589,100
Jul 29, 2019 – Aug 2, 2019$20.70$20.78$19.94$20.01570,100
Aug 5, 2019 – Aug 9, 2019$19.77$20.19$19.29$19.691,007,900
Aug 12, 2019 – Aug 16, 2019$19.11$19.11$17.08$17.463,377,200
Aug 19, 2019 – Aug 23, 2019$17.59$17.59$16.70$16.741,851,100
Aug 26, 2019 – Aug 30, 2019$16.74$16.84$15.96$16.611,704,200
Sep 2, 2019 – Sep 6, 2019$16.52$17.39$16.39$17.211,397,900
Sep 9, 2019 – Sep 13, 2019$17.16$17.16$16.63$16.881,570,900
Sep 16, 2019 – Sep 20, 2019$16.92$17.05$16.44$16.501,755,900
Sep 23, 2019 – Sep 27, 2019$16.47$16.74$15.96$16.511,283,900
Sep 30, 2019 – Oct 4, 2019$16.50$16.56$15.99$16.441,618,200
Oct 7, 2019 – Oct 11, 2019$16.37$16.54$15.98$16.331,082,200
Oct 14, 2019 – Oct 18, 2019$16.25$16.55$16.00$16.151,863,400
Oct 21, 2019 – Oct 25, 2019$15.87$15.96$15.10$15.102,277,000
Oct 28, 2019 – Nov 1, 2019$15.11$15.23$14.46$14.592,250,300
Nov 4, 2019 – Nov 8, 2019$14.60$14.74$13.94$14.021,976,500
Nov 11, 2019 – Nov 15, 2019$13.96$14.23$13.08$13.893,504,900
Nov 18, 2019 – Nov 22, 2019$13.88$13.88$13.38$13.492,005,000
Nov 25, 2019 – Nov 29, 2019$13.45$13.71$13.33$13.602,021,500
Dec 2, 2019 – Dec 6, 2019$13.67$14.00$13.09$13.962,283,600
Dec 9, 2019 – Dec 13, 2019$13.96$14.28$13.60$14.151,210,600
Dec 16, 2019 – Dec 20, 2019$14.23$14.72$14.15$14.441,747,600
Dec 23, 2019 – Dec 27, 2019$14.38$14.55$14.26$14.37553,500
Dec 30, 2019 – Jan 3, 2020$14.33$14.47$14.03$14.37690,300
Jan 6, 2020 – Jan 10, 2020$14.35$15.01$13.96$14.891,088,400
Jan 13, 2020 – Jan 17, 2020$14.89$14.99$14.12$14.351,464,200
Jan 20, 2020 – Jan 24, 2020$14.36$14.36$13.42$13.49715,800
Jan 27, 2020 – Jan 31, 2020$13.36$13.54$13.11$13.231,439,700
Feb 3, 2020 – Feb 7, 2020$13.23$13.92$13.23$13.681,023,900
Feb 10, 2020 – Feb 14, 2020$13.67$14.21$13.33$13.491,854,500
Feb 17, 2020 – Feb 21, 2020$13.52$13.52$12.67$12.82830,200
Feb 24, 2020 – Feb 28, 2020$12.52$12.54$11.59$11.833,162,900
Mar 2, 2020 – Mar 6, 2020$11.86$12.41$11.33$11.412,745,900
Mar 9, 2020 – Mar 13, 2020$11.04$11.13$9.16$10.552,763,600
Mar 16, 2020 – Mar 20, 2020$9.05$9.87$8.35$9.172,952,700
Mar 23, 2020 – Mar 27, 2020$9.07$10.56$8.85$9.761,405,200
Mar 30, 2020 – Apr 3, 2020$9.75$10.34$9.62$10.121,277,600
Apr 6, 2020 – Apr 9, 2020$10.29$11.33$10.26$11.221,351,200
Apr 13, 2020 – Apr 17, 2020$11.24$11.94$10.73$11.381,634,600
Apr 20, 2020 – Apr 24, 2020$11.32$11.39$10.23$10.381,004,900
Apr 27, 2020 – May 1, 2020$10.45$11.20$10.19$10.291,222,900
May 4, 2020 – May 8, 2020$10.19$10.84$10.12$10.60981,100
May 11, 2020 – May 15, 2020$10.67$10.67$9.58$9.88984,200
May 18, 2020 – May 22, 2020$10.04$10.65$10.04$10.281,224,200
May 25, 2020 – May 29, 2020$10.48$11.05$10.34$10.711,331,700
Jun 1, 2020 – Jun 5, 2020$10.69$12.30$10.69$12.04887,500
Jun 8, 2020 – Jun 12, 2020$12.13$12.71$11.27$11.61692,700
Jun 15, 2020 – Jun 19, 2020$11.38$11.94$11.02$11.51706,300
Jun 22, 2020 – Jun 26, 2020$11.45$11.75$11.13$11.15744,400
Jun 29, 2020 – Jul 2, 2020$11.23$11.84$10.82$11.76709,200
Jul 6, 2020 – Jul 10, 2020$11.94$12.16$11.19$11.28703,300
Jul 13, 2020 – Jul 17, 2020$11.32$11.75$11.07$11.51711,600
Jul 20, 2020 – Jul 24, 2020$11.50$11.63$11.13$11.41632,400
Jul 27, 2020 – Jul 31, 2020$11.49$11.78$11.25$11.45531,500
Aug 3, 2020 – Aug 7, 2020$11.45$11.72$10.49$11.05842,600
Aug 10, 2020 – Aug 14, 2020$11.03$11.11$10.51$10.58955,900
Aug 17, 2020 – Aug 21, 2020$10.57$10.70$10.35$10.45722,900
Aug 24, 2020 – Aug 28, 2020$10.55$10.62$10.23$10.45888,500
Aug 31, 2020 – Sep 4, 2020$10.36$10.48$9.86$10.292,594,700
Sep 7, 2020 – Sep 11, 2020$10.18$10.80$10.06$10.17737,800
Sep 14, 2020 – Sep 18, 2020$10.21$10.51$10.09$10.10725,600
Sep 21, 2020 – Sep 25, 2020$9.96$10.04$9.70$10.001,131,000
Sep 28, 2020 – Oct 2, 2020$10.10$10.17$9.65$9.68691,500
Oct 5, 2020 – Oct 9, 2020$9.51$9.70$9.33$9.57899,200
Oct 12, 2020 – Oct 16, 2020$9.60$9.64$9.22$9.34865,800
Oct 19, 2020 – Oct 23, 2020$9.37$9.48$9.26$9.441,891,200
Oct 26, 2020 – Oct 30, 2020$9.32$9.40$8.20$8.232,511,500
Nov 2, 2020 – Nov 6, 2020$8.40$9.37$8.31$9.291,496,700
Nov 9, 2020 – Nov 13, 2020$9.67$10.84$9.60$10.822,089,800
Nov 16, 2020 – Nov 20, 2020$10.88$11.16$10.76$10.781,627,000
Nov 23, 2020 – Nov 27, 2020$10.85$11.35$10.81$11.081,517,200
Nov 30, 2020 – Dec 4, 2020$10.96$12.07$10.79$12.052,233,800
Dec 7, 2020 – Dec 11, 2020$12.04$12.04$11.59$11.68542,500
Dec 14, 2020 – Dec 18, 2020$11.72$12.01$11.40$11.88716,300
Dec 21, 2020 – Dec 24, 2020$11.64$11.85$11.44$11.61424,800
Dec 28, 2020 – Dec 31, 2020$11.57$11.77$11.31$11.35401,100
Jan 4, 2021 – Jan 8, 2021$11.54$12.33$11.37$12.09796,000
Jan 11, 2021 – Jan 15, 2021$12.04$12.84$11.99$12.681,447,200
Jan 18, 2021 – Jan 22, 2021$12.90$13.19$12.63$12.741,392,700
Jan 25, 2021 – Jan 29, 2021$12.60$12.91$12.60$12.702,778,500
Feb 1, 2021 – Feb 5, 2021$12.74$13.55$12.67$13.331,145,700
Feb 8, 2021 – Feb 12, 2021$13.40$14.49$13.32$13.661,222,700
Feb 15, 2021 – Feb 19, 2021$13.71$13.81$12.95$13.30586,900
Feb 22, 2021 – Feb 26, 2021$13.33$13.63$12.78$13.362,722,400
Mar 1, 2021 – Mar 5, 2021$13.70$14.18$13.47$13.864,009,100
Mar 8, 2021 – Mar 12, 2021$13.89$14.47$13.59$14.161,218,200
Mar 15, 2021 – Mar 19, 2021$14.16$14.58$14.02$14.451,257,100
Mar 22, 2021 – Mar 26, 2021$14.46$14.59$13.92$14.161,101,100
Mar 29, 2021 – Apr 1, 2021$14.00$14.11$13.46$13.791,049,500
Apr 5, 2021 – Apr 9, 2021$13.79$14.42$13.63$14.371,002,400
Apr 12, 2021 – Apr 16, 2021$14.40$15.36$14.28$15.121,378,400
Apr 19, 2021 – Apr 23, 2021$15.01$15.16$14.58$14.80846,900
Apr 26, 2021 – Apr 30, 2021$14.77$15.06$14.38$14.44938,100
May 3, 2021 – May 7, 2021$14.54$15.28$14.45$15.031,280,500
May 10, 2021 – May 14, 2021$15.14$15.21$14.23$14.841,107,100
May 17, 2021 – May 21, 2021$14.58$14.84$13.68$14.141,516,900
May 24, 2021 – May 28, 2021$14.33$14.50$13.66$14.151,026,600
May 31, 2021 – Jun 4, 2021$14.24$14.55$14.09$14.351,510,300
Jun 7, 2021 – Jun 11, 2021$14.40$14.56$14.27$14.391,277,700
Jun 14, 2021 – Jun 18, 2021$14.39$14.99$14.37$14.39918,100
Jun 21, 2021 – Jun 25, 2021$14.41$15.69$14.31$15.44934,200
Jun 28, 2021 – Jul 2, 2021$15.43$16.55$15.16$16.401,037,000
Jul 5, 2021 – Jul 9, 2021$16.67$16.85$15.84$16.501,061,500
Jul 12, 2021 – Jul 16, 2021$16.55$16.66$15.51$15.621,077,500
Jul 19, 2021 – Jul 23, 2021$15.42$16.41$15.34$16.151,126,600
Jul 26, 2021 – Jul 30, 2021$16.19$17.00$15.99$16.75705,500
Aug 2, 2021 – Aug 6, 2021$16.84$17.19$15.98$16.36824,000
Aug 9, 2021 – Aug 13, 2021$16.34$16.90$15.56$15.78481,700
Aug 16, 2021 – Aug 20, 2021$15.80$16.24$15.57$16.14755,700
Aug 23, 2021 – Aug 27, 2021$16.15$16.58$15.37$15.79696,000
Aug 30, 2021 – Sep 3, 2021$15.84$16.10$15.54$15.85435,600
Sep 6, 2021 – Sep 10, 2021$15.94$16.04$15.04$15.05294,100
Sep 13, 2021 – Sep 17, 2021$15.04$15.28$14.18$14.211,030,200
Sep 20, 2021 – Sep 24, 2021$14.03$14.39$13.71$13.93538,400
Sep 27, 2021 – Oct 1, 2021$13.84$14.05$13.31$13.39694,400
Oct 4, 2021 – Oct 8, 2021$13.28$13.40$12.59$13.271,187,400
Oct 11, 2021 – Oct 15, 2021$13.24$13.35$12.51$12.61572,300
Oct 18, 2021 – Oct 22, 2021$12.65$13.46$12.59$13.311,064,500
Oct 25, 2021 – Oct 29, 2021$13.37$13.87$13.20$13.731,242,300
Nov 1, 2021 – Nov 5, 2021$13.86$15.50$13.72$15.031,100,600
Nov 8, 2021 – Nov 12, 2021$15.06$15.82$14.78$15.29672,300
Nov 15, 2021 – Nov 19, 2021$15.36$15.39$14.21$14.40861,800
Nov 22, 2021 – Nov 26, 2021$15.50$15.50$13.50$13.76739,800
Nov 29, 2021 – Dec 3, 2021$13.84$14.38$13.63$13.82761,500
Dec 6, 2021 – Dec 10, 2021$13.93$14.55$13.87$14.17537,200
Dec 13, 2021 – Dec 17, 2021$14.12$14.26$13.65$14.01591,600
Dec 20, 2021 – Dec 23, 2021$13.59$13.78$12.98$13.62804,700
Dec 27, 2021 – Dec 31, 2021$13.53$14.35$13.45$14.18372,000
Jan 3, 2022 – Jan 7, 2022$14.18$14.45$13.81$13.95419,200
Jan 10, 2022 – Jan 14, 2022$13.91$14.88$13.87$14.80547,800
Jan 17, 2022 – Jan 21, 2022$14.80$15.36$14.27$15.24564,100
Jan 24, 2022 – Jan 28, 2022$15.08$15.08$14.16$14.27541,400
Jan 31, 2022 – Feb 4, 2022$14.25$14.50$13.43$13.47494,700
Feb 7, 2022 – Feb 11, 2022$13.44$14.46$13.22$14.33813,900
Feb 14, 2022 – Feb 18, 2022$14.33$14.57$14.01$14.26661,300
Feb 21, 2022 – Feb 25, 2022$14.19$14.87$13.24$14.331,038,100
Feb 28, 2022 – Mar 4, 2022$14.12$14.19$12.52$12.57873,600
Mar 7, 2022 – Mar 11, 2022$12.60$12.65$11.91$11.99905,100
Mar 14, 2022 – Mar 18, 2022$12.02$12.68$11.68$12.57979,400
Mar 21, 2022 – Mar 25, 2022$12.64$13.20$12.38$13.02818,000
Mar 28, 2022 – Apr 1, 2022$13.05$13.27$12.67$13.12613,100
Apr 4, 2022 – Apr 8, 2022$13.22$13.29$12.33$12.52588,500
Apr 11, 2022 – Apr 14, 2022$12.50$12.56$12.16$12.26490,600
Apr 18, 2022 – Apr 22, 2022$12.20$12.45$11.89$11.93631,800
Apr 25, 2022 – Apr 29, 2022$11.99$12.26$11.68$11.951,142,800
May 2, 2022 – May 6, 2022$11.87$12.20$11.47$11.70709,400
May 9, 2022 – May 13, 2022$11.60$12.01$11.36$11.75802,100
May 16, 2022 – May 20, 2022$11.77$12.17$11.65$11.98825,100
May 23, 2022 – May 27, 2022$12.05$12.34$11.91$12.25989,500
May 30, 2022 – Jun 3, 2022$12.27$13.01$12.18$12.78954,900
Jun 6, 2022 – Jun 10, 2022$12.89$12.89$12.06$12.10722,400
Jun 13, 2022 – Jun 17, 2022$12.00$12.00$11.40$11.47935,200
Jun 20, 2022 – Jun 24, 2022$11.58$11.61$11.13$11.37853,800
Jun 27, 2022 – Jul 1, 2022$11.36$11.74$11.07$11.221,094,900
Jul 4, 2022 – Jul 8, 2022$11.13$11.42$10.78$10.972,405,000
Jul 11, 2022 – Jul 15, 2022$10.88$10.89$9.76$10.101,512,600
Jul 18, 2022 – Jul 22, 2022$10.14$10.36$9.84$9.891,446,400
Jul 25, 2022 – Jul 29, 2022$9.90$10.69$9.90$10.341,380,600
Aug 1, 2022 – Aug 5, 2022$10.23$10.50$9.61$9.692,211,100
Aug 8, 2022 – Aug 12, 2022$9.76$10.08$9.50$10.041,534,100
Aug 15, 2022 – Aug 19, 2022$10.06$10.08$9.47$9.501,018,500
Aug 22, 2022 – Aug 26, 2022$9.54$10.12$9.41$9.971,282,500
Aug 29, 2022 – Sep 2, 2022$9.92$10.33$9.57$10.211,248,900
Sep 5, 2022 – Sep 9, 2022$10.30$10.55$9.69$9.941,164,100
Sep 12, 2022 – Sep 16, 2022$10.07$10.31$9.16$9.261,115,800
Sep 19, 2022 – Sep 23, 2022$9.22$9.40$8.40$8.522,152,500
Sep 26, 2022 – Sep 30, 2022$8.48$9.78$8.34$9.663,158,400
Oct 3, 2022 – Oct 7, 2022$9.90$10.04$9.57$9.62804,700
Oct 10, 2022 – Oct 14, 2022$9.57$9.66$9.11$9.271,130,300
Oct 17, 2022 – Oct 21, 2022$9.34$9.74$9.31$9.53991,300
Oct 24, 2022 – Oct 28, 2022$9.45$9.80$9.12$9.751,109,300
Oct 31, 2022 – Nov 4, 2022$9.74$10.13$9.58$10.09623,000
Nov 7, 2022 – Nov 11, 2022$10.18$10.39$9.84$10.18867,500
Nov 14, 2022 – Nov 18, 2022$10.03$10.35$9.77$10.051,317,900
Nov 21, 2022 – Nov 25, 2022$10.09$10.78$9.97$10.73790,300
Nov 28, 2022 – Dec 2, 2022$10.75$11.31$10.58$11.291,263,900
Dec 5, 2022 – Dec 9, 2022$11.23$11.32$10.60$10.601,009,400
Dec 12, 2022 – Dec 16, 2022$10.60$11.14$10.52$10.681,247,700
Dec 19, 2022 – Dec 23, 2022$10.61$11.66$10.61$11.661,127,600
Dec 26, 2022 – Dec 30, 2022$11.70$12.41$11.51$12.051,073,600
Jan 2, 2023 – Jan 6, 2023$12.07$12.35$11.56$12.17635,300
Jan 9, 2023 – Jan 13, 2023$12.28$13.00$12.04$12.29781,500
Jan 16, 2023 – Jan 20, 2023$12.33$13.55$12.33$13.501,061,100
Jan 23, 2023 – Jan 27, 2023$13.55$14.39$13.52$13.80872,800
Jan 30, 2023 – Feb 3, 2023$13.78$14.62$13.78$14.331,108,600
Feb 6, 2023 – Feb 10, 2023$14.21$14.21$13.55$13.81708,300
Feb 13, 2023 – Feb 17, 2023$13.81$14.59$13.73$14.47519,400
Feb 20, 2023 – Feb 24, 2023$14.39$14.77$14.13$14.36536,700
Feb 27, 2023 – Mar 3, 2023$14.35$15.03$13.91$14.86803,100
Mar 6, 2023 – Mar 10, 2023$14.88$15.25$14.29$14.30700,900
Mar 13, 2023 – Mar 17, 2023$14.08$14.34$13.09$13.291,074,900
Mar 20, 2023 – Mar 24, 2023$13.40$13.82$13.26$13.66587,600
Mar 27, 2023 – Mar 31, 2023$13.74$14.80$13.73$14.36681,800
Apr 3, 2023 – Apr 6, 2023$14.41$14.41$13.68$13.89386,000
Apr 10, 2023 – Apr 14, 2023$13.82$14.59$13.43$14.56448,200
Apr 17, 2023 – Apr 21, 2023$14.56$14.70$13.97$14.03396,400
Apr 24, 2023 – Apr 28, 2023$14.01$15.08$13.88$14.82542,700
May 1, 2023 – May 5, 2023$14.72$15.72$14.57$15.48347,100
May 8, 2023 – May 12, 2023$15.45$16.12$15.18$15.64397,900
May 15, 2023 – May 19, 2023$15.69$15.88$15.11$15.18917,000
May 22, 2023 – May 26, 2023$15.23$15.51$14.30$14.51407,200
May 29, 2023 – Jun 2, 2023$14.51$14.80$13.64$14.66666,200
Jun 5, 2023 – Jun 9, 2023$14.51$15.03$14.25$14.76394,600
Jun 12, 2023 – Jun 16, 2023$14.82$14.83$14.40$14.68600,400
Jun 19, 2023 – Jun 23, 2023$14.63$14.87$14.47$14.79232,700
Jun 26, 2023 – Jun 30, 2023$14.78$15.16$14.46$14.97290,400
Jul 3, 2023 – Jul 7, 2023$15.10$15.35$14.65$15.25981,700
Jul 10, 2023 – Jul 14, 2023$15.26$15.82$14.88$15.58888,100
Jul 17, 2023 – Jul 21, 2023$15.61$16.04$15.25$15.75927,400
Jul 24, 2023 – Jul 28, 2023$15.95$16.36$15.44$15.541,132,800
Jul 31, 2023 – Aug 4, 2023$15.52$15.64$14.63$14.69478,700
Aug 7, 2023 – Aug 11, 2023$14.73$15.21$14.39$14.63677,100
Aug 14, 2023 – Aug 18, 2023$14.59$14.59$13.80$14.03507,000
Aug 21, 2023 – Aug 25, 2023$13.87$14.34$13.60$13.85431,400
Aug 28, 2023 – Sep 1, 2023$13.85$14.02$13.27$13.33380,300
Sep 4, 2023 – Sep 8, 2023$13.14$13.14$12.40$12.74666,900
Sep 11, 2023 – Sep 15, 2023$12.75$12.88$12.23$12.33514,400
Sep 18, 2023 – Sep 22, 2023$12.37$12.61$11.79$12.01675,200
Sep 25, 2023 – Sep 29, 2023$11.89$11.90$11.39$11.62539,200
Oct 2, 2023 – Oct 6, 2023$11.60$11.66$10.55$10.99578,300
Oct 9, 2023 – Oct 13, 2023$10.97$11.36$10.55$10.63401,300
Oct 16, 2023 – Oct 20, 2023$10.60$10.92$10.18$10.19719,900
Oct 23, 2023 – Oct 27, 2023$10.24$10.60$9.98$10.26566,000
Oct 30, 2023 – Nov 3, 2023$10.29$10.95$10.22$10.90781,700
Nov 6, 2023 – Nov 10, 2023$10.82$11.38$10.68$10.831,128,500
Nov 13, 2023 – Nov 17, 2023$10.75$11.15$10.58$10.68774,600
Nov 20, 2023 – Nov 24, 2023$10.88$11.42$10.88$11.35827,200
Nov 27, 2023 – Dec 1, 2023$11.34$12.22$11.06$12.156,731,500
Dec 4, 2023 – Dec 8, 2023$12.03$12.36$11.92$12.211,000,700
Dec 11, 2023 – Dec 15, 2023$12.17$12.75$12.01$12.281,166,500
Dec 18, 2023 – Dec 22, 2023$12.35$12.49$11.85$11.931,088,300
Dec 25, 2023 – Dec 29, 2023$11.94$12.05$11.72$11.751,072,100
Jan 1, 2024 – Jan 5, 2024$11.90$12.23$11.80$11.82761,400
Jan 8, 2024 – Jan 12, 2024$11.77$11.83$11.48$11.72828,600
Jan 15, 2024 – Jan 19, 2024$11.67$11.67$11.02$11.31534,000
Jan 22, 2024 – Jan 26, 2024$11.27$11.55$11.00$11.281,034,900
Jan 29, 2024 – Feb 2, 2024$11.28$11.60$11.10$11.35797,600
Feb 5, 2024 – Feb 9, 2024$11.31$11.33$11.01$11.11529,200
Feb 12, 2024 – Feb 16, 2024$11.14$11.30$10.81$11.17769,000
Feb 19, 2024 – Feb 23, 2024$11.25$11.40$10.77$10.941,165,100
Feb 26, 2024 – Mar 1, 2024$10.89$11.07$10.66$11.001,084,300
Mar 4, 2024 – Mar 8, 2024$10.94$11.03$10.45$11.01979,800
Mar 11, 2024 – Mar 15, 2024$10.98$11.37$10.95$11.27608,200
Mar 18, 2024 – Mar 22, 2024$11.25$11.33$11.08$11.11708,400
Mar 25, 2024 – Mar 28, 2024$11.07$11.24$11.04$11.24546,700
Apr 1, 2024 – Apr 5, 2024$11.19$11.70$11.06$11.45698,500
Apr 8, 2024 – Apr 12, 2024$11.45$11.99$11.27$11.50749,400
Apr 15, 2024 – Apr 19, 2024$11.45$11.64$10.88$11.18874,800
Apr 22, 2024 – Apr 26, 2024$11.24$11.67$11.04$11.61478,200
Apr 29, 2024 – May 3, 2024$11.65$12.18$11.48$12.16443,700
May 6, 2024 – May 10, 2024$12.20$12.37$11.95$12.00424,800
May 13, 2024 – May 17, 2024$11.90$12.93$11.90$12.85499,400
May 20, 2024 – May 24, 2024$12.82$13.07$12.25$12.25414,900
May 27, 2024 – May 31, 2024$12.36$12.39$11.64$11.90446,500
Jun 3, 2024 – Jun 7, 2024$11.98$12.07$11.48$11.49374,300
Jun 10, 2024 – Jun 14, 2024$11.43$11.63$11.04$11.11306,800
Jun 17, 2024 – Jun 21, 2024$11.12$11.35$10.94$10.97239,800
Jun 24, 2024 – Jun 28, 2024$10.99$11.08$10.66$10.83500,900
Jul 1, 2024 – Jul 5, 2024$10.67$10.88$10.49$10.54314,800
Jul 8, 2024 – Jul 12, 2024$10.62$11.81$10.61$11.651,051,500
Jul 15, 2024 – Jul 19, 2024$11.61$11.91$11.35$11.36548,900
Jul 22, 2024 – Jul 26, 2024$11.43$11.45$10.58$10.70659,400
Jul 29, 2024 – Aug 2, 2024$10.61$10.66$10.18$10.40326,900
Aug 5, 2024 – Aug 9, 2024$10.22$10.58$9.51$10.47696,400
Aug 12, 2024 – Aug 16, 2024$10.46$10.97$10.40$10.78591,500
Aug 19, 2024 – Aug 23, 2024$10.74$11.20$10.70$11.12310,600
Aug 26, 2024 – Aug 30, 2024$10.74$11.12$10.56$10.66633,500
Sep 2, 2024 – Sep 6, 2024$10.62$10.77$9.91$9.94510,400
Sep 9, 2024 – Sep 13, 2024$10.01$10.10$9.61$10.004,343,300
Sep 16, 2024 – Sep 20, 2024$10.08$10.26$9.54$9.72882,300
Sep 23, 2024 – Sep 27, 2024$9.85$11.16$9.85$11.101,557,100
Sep 30, 2024 – Oct 4, 2024$11.20$11.25$10.47$10.64653,300
Oct 7, 2024 – Oct 11, 2024$10.64$10.85$10.36$10.69611,500
Oct 14, 2024 – Oct 18, 2024$10.62$10.80$10.51$10.70859,000
Oct 21, 2024 – Oct 25, 2024$10.60$11.12$10.60$10.91644,000
Oct 28, 2024 – Nov 1, 2024$10.95$11.07$10.20$10.31611,900
Nov 4, 2024 – Nov 8, 2024$10.56$10.97$10.27$10.59678,300
Nov 11, 2024 – Nov 15, 2024$10.48$10.48$10.13$10.29577,900
Nov 18, 2024 – Nov 22, 2024$10.38$10.66$10.33$10.61495,900
Nov 25, 2024 – Nov 29, 2024$10.73$11.28$10.71$11.15647,000
Dec 2, 2024 – Dec 6, 2024$11.07$11.28$10.98$11.141,176,900
Dec 9, 2024 – Dec 13, 2024$11.15$11.63$11.15$11.461,013,700
Dec 16, 2024 – Dec 20, 2024$11.39$11.64$11.01$11.352,175,100
Dec 23, 2024 – Dec 27, 2024$11.26$11.35$11.16$11.19275,200
Dec 30, 2024 – Jan 3, 2025$11.07$11.15$10.76$10.91524,100
Jan 6, 2025 – Jan 10, 2025$10.90$11.40$10.88$11.29766,000
Jan 13, 2025 – Jan 17, 2025$11.16$11.50$11.10$11.34861,200
Jan 20, 2025 – Jan 24, 2025$11.37$11.75$11.33$11.70425,300
Jan 27, 2025 – Jan 31, 2025$11.63$11.92$11.38$11.81567,900
Feb 3, 2025 – Feb 7, 2025$11.65$12.32$11.47$12.23494,300
Feb 10, 2025 – Feb 14, 2025$12.26$12.72$12.18$12.65569,300
Feb 17, 2025 – Feb 21, 2025$12.63$12.78$12.23$12.60539,600
Feb 24, 2025 – Feb 28, 2025$12.63$13.75$12.54$13.572,005,500
Mar 3, 2025 – Mar 7, 2025$13.62$14.69$13.33$14.541,139,500
Mar 10, 2025 – Mar 14, 2025$14.34$14.51$13.74$14.321,061,800
Mar 17, 2025 – Mar 21, 2025$14.32$14.98$14.14$14.921,257,300
Mar 24, 2025 – Mar 28, 2025$14.84$15.22$14.66$14.901,358,800
Mar 31, 2025 – Apr 4, 2025$14.89$15.24$14.10$14.281,600,200
Apr 7, 2025 – Apr 11, 2025$13.73$14.55$13.06$14.512,590,000
Apr 14, 2025 – Apr 17, 2025$14.75$15.00$14.50$14.89716,700
Apr 21, 2025 – Apr 25, 2025$14.92$15.54$14.57$15.17788,500
Apr 28, 2025 – May 2, 2025$15.16$15.27$14.81$15.22772,600
May 5, 2025 – May 9, 2025$15.26$15.36$14.16$14.631,337,800
May 12, 2025 – May 16, 2025$14.84$14.84$13.68$14.021,490,000
May 19, 2025 – May 23, 2025$13.98$14.19$13.51$13.67580,200
May 26, 2025 – May 30, 2025$13.74$14.03$13.33$13.44501,400
Jun 2, 2025 – Jun 6, 2025$13.45$13.76$13.21$13.41918,200
Jun 9, 2025 – Jun 13, 2025$13.42$13.48$12.77$12.81680,100
Jun 16, 2025 – Jun 20, 2025$12.92$13.11$12.28$12.33506,700
Jun 23, 2025 – Jun 27, 2025$12.33$13.18$12.30$12.72728,600
Jun 30, 2025 – Jul 3, 2025$12.68$13.30$12.47$13.301,947,000
Jul 7, 2025 – Jul 11, 2025$13.29$13.42$12.64$12.66998,000
Jul 14, 2025 – Jul 18, 2025$12.65$12.77$11.73$11.931,010,200
Jul 21, 2025 – Jul 25, 2025$11.94$12.25$11.66$11.74748,100
Jul 28, 2025 – Aug 1, 2025$11.60$12.04$11.39$11.67985,500
Aug 4, 2025 – Aug 8, 2025$11.71$12.11$11.42$11.891,171,100
Aug 11, 2025 – Aug 15, 2025$12.02$12.56$11.79$12.471,071,600
Aug 18, 2025 – Aug 22, 2025$12.42$12.63$11.85$12.161,114,800
Aug 25, 2025 – Aug 29, 2025$12.14$12.33$11.96$12.20468,900
Sep 1, 2025 – Sep 5, 2025$12.11$12.30$11.94$12.21432,000
Sep 8, 2025 – Sep 12, 2025$12.17$12.17$11.61$11.78837,700
Sep 15, 2025 – Sep 19, 2025$11.84$12.11$11.41$11.53609,900
Sep 22, 2025 – Sep 26, 2025$11.74$11.91$11.54$11.81709,500
Sep 29, 2025 – Oct 3, 2025$11.87$12.15$11.39$11.47612,100
Oct 6, 2025 – Oct 10, 2025$11.52$11.76$11.20$11.37611,700
Oct 13, 2025 – Oct 17, 2025$11.38$12.39$11.38$12.35892,300
Oct 20, 2025 – Oct 24, 2025$12.35$12.54$12.03$12.22473,400
Oct 27, 2025 – Oct 31, 2025$12.81$13.02$12.47$12.72530,200
Nov 3, 2025 – Nov 7, 2025$12.71$12.75$12.03$12.21612,700
Nov 10, 2025 – Nov 14, 2025$12.28$13.34$12.24$12.77721,000
Nov 17, 2025 – Nov 21, 2025$12.91$13.20$12.46$12.491,114,200
Nov 24, 2025 – Nov 28, 2025$12.52$13.22$12.35$13.20758,000
Dec 1, 2025 – Dec 5, 2025$13.18$13.54$12.74$12.761,142,200
Dec 8, 2025 – Dec 12, 2025$12.77$13.20$12.55$13.19660,900
Dec 15, 2025 – Dec 19, 2025$13.18$13.18$12.29$12.341,031,100
Dec 22, 2025 – Dec 26, 2025$12.42$12.82$12.36$12.81668,900
Dec 29, 2025 – Jan 2, 2026$12.73$12.78$12.34$12.50377,800
Jan 5, 2026 – Jan 9, 2026$12.55$13.90$12.53$13.821,189,900
Jan 12, 2026 – Jan 16, 2026$14.02$14.26$13.66$13.73886,100
Jan 19, 2026 – Jan 23, 2026$13.72$14.81$13.64$14.59740,200
Jan 26, 2026 – Jan 30, 2026$14.73$15.15$14.27$14.47914,200
Feb 2, 2026 – Feb 6, 2026$14.40$14.80$13.75$14.281,210,000
Feb 9, 2026 – Feb 13, 2026$14.40$14.80$14.05$14.34788,000
Feb 16, 2026 – Feb 20, 2026$14.22$14.26$13.60$13.89575,900
Feb 23, 2026 – Feb 27, 2026$13.90$14.19$13.06$13.161,449,200
Mar 2, 2026 – Mar 6, 2026$12.92$12.96$11.47$11.591,709,500
Mar 9, 2026 – Mar 13, 2026$11.51$12.09$11.27$11.481,472,400
Mar 16, 2026 – Mar 20, 2026$11.68$11.77$11.04$11.051,480,600
Mar 23, 2026 – Mar 27, 2026$11.33$11.39$10.56$10.901,084,500
Mar 30, 2026 – Apr 2, 2026$10.96$11.72$10.72$11.57707,800
Apr 6, 2026 – Apr 10, 2026$11.52$12.46$11.46$12.37527,700
Apr 13, 2026 – Apr 17, 2026$12.23$12.46$11.90$12.30728,500
Apr 20, 2026 – Apr 24, 2026$12.24$12.50$11.17$11.451,227,800
Apr 27, 2026 – May 1, 2026$11.47$11.69$10.90$11.21690,700
May 4, 2026 – May 8, 2026$11.18$12.38$11.00$11.94731,600
May 11, 2026 – May 15, 2026$12.00$12.00$11.36$11.37483,100
May 18, 2026 – May 22, 2026$11.45$11.81$11.34$11.53520,800
May 25, 2026 – May 29, 2026$11.64$12.09$11.26$11.782,016,200
Jun 1, 2026 – Jun 5, 2026$11.63$11.86$11.01$11.03501,800
Jun 8, 2026 – Jun 12, 2026$11.07$11.71$10.88$11.52475,200
Jun 15, 2026 – Jun 18, 2026$11.72$12.07$11.18$11.28284,500
Jun 22, 2026 – Jun 26, 2026$11.21$11.61$11.09$11.39493,500
Jun 29, 2026 – Jul 2, 2026$11.44$11.44$10.76$11.091,100,900
Jul 6, 2026 – Jul 10, 2026$11.20$11.58$10.81$11.10838,500
Jul 13, 2026 – Jul 17, 2026$11.10$11.49$10.98$11.211,064,900
Jul 20, 2026 – Jul 24, 2026$11.19$12.03$10.92$11.451,131,700
Jul 27, 2026 – Jul 31, 2026$11.57$11.98$11.44$11.49606,500
Aug 3, 2026 – Aug 7, 2026$11.54$12.23$11.33$11.95482,000
Aug 10, 2026 – Aug 14, 2026$11.99$12.24$11.45$11.79490,400
Aug 17, 2026 – Aug 21, 2026$11.80$12.39$11.55$12.34663,000
Aug 24, 2026 – Aug 28, 2026$12.31$12.83$12.00$12.071,051,000
Aug 31, 2026 – Sep 4, 2026$11.99$12.01$11.37$11.88941,100
Sep 7, 2026 – Sep 11, 2026$12.02$12.29$11.59$11.64249,600
Sep 14, 2026 – Sep 18, 2026$11.61$11.68$11.21$11.24540,100

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Compañía Cervecerías Unidas S.A. (CCU) is available to Pro members and via the machine API.

  • AI valuation — available
  • Intrinsic / IC value — available
  • Upside vs price — available
Unlock with ProAgent / API docs
USD millions

Line items

    USD millions

    Line items

      USD millions

      Line items

        About Compañía Cervecerías Unidas S.A.

        Compañía Cervecerías Unidas S.A. (CCU) functions as a prominent beverage enterprise, active throughout Chile, Argentina, Bolivia, Colombia, Paraguay, and Uruguay. The company's operations are organized into three distinct divisions: Chile, International Business, and Wine. CCU is involved in the production and commercialization of both alcoholic and non-alcoholic beers, covering its own proprietary brands alongside those under license. Additionally, it manages the distribution of Pernod Ricard products to various retail outlets, excluding supermarkets. Its comprehensive non-alcoholic portfolio encompasses carbonated soft drinks, nectars, juices, sports and energy beverages, iced tea, mineral, purified, and flavored bottled waters, and instant powdered drink mixes. Beyond this, CCU produces and supplies other alcoholic drinks, including pisco, cocktails, rum, flavored alcoholic beverages, gin, and cider. The company caters to a diverse customer base, ranging from small and medium-sized retail shops and hospitality venues like restaurants, hotels, and bars, to wholesalers and major supermarket chains. Products are also exported internationally, reaching markets in Europe, Latin America, the United States, Canada, Asia, and Oceania. Established in 1850, Compañía Cervecerías Unidas S.A. is headquartered in Santiago, Chile, and operates as a subsidiary of Inversiones y Rentas S.A.

        CEO
        Eduardo Ffrench-Davis Rodriguez
        Employees
        9.18K
        Beta
        0.27

        Peer comparison

        Same-industry comparables, ranked by market cap.

        The peer comparison table is shown only to users with a Pro subscription.

        Unlock with Pro

        Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.