Moelis & Company (MC) — AI valuation, intrinsic value, financials

Annual price and model valuations for MC, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2011
2012
2013				$0.00	$131.73
2014	$13.90	$167.62	$1,106.89	$0.00	$0.00
2015	$13.10	$67.79	$112.70	$0.00	$23.57
2016	$19.86	$119.29	$147.09	$0.00	$34.55
2017	$30.67	$142.51	$80.29	$0.00	$18.47
2018	$27.45	$57.42	$273.09	$0.00	$100.61
2019	$19.83	$50.22	$9.21	$0.00	$0.00
2020	$41.90	$69.53	$115.96	$0.00	$105.54
2021	$37.32	$106.76	$1,659.64	$0.00	$397.89
2022	$34.12	$41.39	$52.42	$0.00	$0.00
2023	$49.08	$36.45	$2.31	$0.00

Peer comparison for MC: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
MC	Moelis & Company	$68.55	5.03B	+52%	-1%	—	+54%	19.20	7.87	2.95	11.69	2698.00%
BGC	BGC Group, Inc	$10.48	4.98B	+240%	+1,700%	-90%	+33%	30.22	4.82	1.56	12.68	3633.00%
HUT	Hut 8 Corp.	$124.24	13.99B	-73%	-80%	-99%	+36%	-22.39	3.91	23.62	58.27	4479.00%
LAZ	Lazard Ltd	$48.93	4.82B	+114%	-5%	—	-44%	20.91	5.67	1.55	13.04	325.00%
MKTX	MarketAxess Holdings Inc.	$131.55	4.68B	+35%	-4%	-92%	-40%	28.67	6.17	8.33	14.99	382.00%
PIPR	Piper Sandler Companies	$79.23	5.63B	+464%	+505%	-86%	+89%	18.02	3.46	2.66	13.15	2855.00%
PJT	PJT Partners Inc.	$155.67	4.02B	-0%	+267%	-84%	0%	21.18	12.38	2.23	7.81	1477.00%
RJF	Raymond James Financial, …	$142.00	27.67B	-30%	+153%	-46%	+17%	15.38	2.63	2.06	4.02	794.00%
SNEX	StoneX Group Inc.	$112.11	8.88B	+206%	+22,915%	-55%	+51%	14.48	1.86	0.03	10.73	3253.00%
VIRT	Virtu Financial, Inc.	$48.80	4.16B	+178%	+308%	-65%	+274%	1.49	1.85	1.00	2.50	2625.00%
WTM	White Mountains Insurance…	$2,084.31	5.16B	+37%	+167%	+105%	+367%	5.18	1.06	2.12	4.53	1499.00%

Weekly OHLC price history for MC, USD per share
Week	Open	High	Low	Close
Apr 14, 2014 – Apr 17, 2014	$11.60	$11.69	$11.14	$11.20
Apr 21, 2014 – Apr 25, 2014	$11.22	$11.94	$11.05	$11.58
Apr 28, 2014 – May 2, 2014	$11.53	$11.77	$11.32	$11.54
May 5, 2014 – May 9, 2014	$11.56	$12.08	$11.16	$11.83
May 12, 2014 – May 16, 2014	$11.87	$12.77	$11.53	$12.56
May 19, 2014 – May 23, 2014	$12.48	$13.10	$12.45	$12.98
May 26, 2014 – May 30, 2014	$12.99	$13.63	$12.91	$13.51
Jun 2, 2014 – Jun 6, 2014	$13.60	$14.35	$13.26	$14.07
Jun 9, 2014 – Jun 13, 2014	$14.09	$14.94	$14.06	$14.64
Jun 16, 2014 – Jun 20, 2014	$14.63	$14.89	$14.30	$14.74
Jun 23, 2014 – Jun 27, 2014	$14.68	$15.40	$14.26	$14.26
Jun 30, 2014 – Jul 3, 2014	$14.31	$14.68	$13.82	$14.44
Jul 7, 2014 – Jul 11, 2014	$14.42	$14.47	$12.73	$13.02
Jul 14, 2014 – Jul 18, 2014	$13.12	$13.60	$12.83	$13.51
Jul 21, 2014 – Jul 25, 2014	$13.53	$15.03	$13.44	$14.52
Jul 28, 2014 – Aug 1, 2014	$14.33	$15.46	$13.94	$14.62
Aug 4, 2014 – Aug 8, 2014	$14.73	$14.85	$14.30	$14.60
Aug 11, 2014 – Aug 15, 2014	$14.87	$15.17	$14.47	$15.01
Aug 18, 2014 – Aug 22, 2014	$15.06	$15.30	$13.93	$14.72
Aug 25, 2014 – Aug 29, 2014	$14.79	$15.86	$14.63	$15.67
Sep 1, 2014 – Sep 5, 2014	$15.80	$16.15	$14.77	$15.17
Sep 8, 2014 – Sep 12, 2014	$15.12	$15.26	$14.55	$15.04
Sep 15, 2014 – Sep 19, 2014	$14.85	$15.94	$14.56	$15.14
Sep 22, 2014 – Sep 26, 2014	$15.06	$15.06	$14.54	$14.79
Sep 29, 2014 – Oct 3, 2014	$14.61	$15.07	$14.32	$14.84
Oct 6, 2014 – Oct 10, 2014	$14.93	$14.93	$13.41	$13.41
Oct 13, 2014 – Oct 17, 2014	$13.44	$13.73	$13.07	$13.26
Oct 20, 2014 – Oct 24, 2014	$13.13	$13.53	$12.85	$13.51
Oct 27, 2014 – Oct 31, 2014	$13.46	$15.07	$12.97	$14.75
Nov 3, 2014 – Nov 7, 2014	$14.75	$15.59	$14.31	$15.37
Nov 10, 2014 – Nov 14, 2014	$15.21	$16.21	$14.96	$15.67
Nov 17, 2014 – Nov 21, 2014	$15.63	$16.01	$13.88	$14.25
Nov 24, 2014 – Nov 28, 2014	$14.29	$14.69	$14.20	$14.42
Dec 1, 2014 – Dec 5, 2014	$14.43	$15.32	$13.90	$15.23
Dec 8, 2014 – Dec 12, 2014	$15.24	$15.72	$14.75	$14.78
Dec 15, 2014 – Dec 19, 2014	$14.89	$15.44	$14.57	$15.38
Dec 22, 2014 – Dec 26, 2014	$15.34	$15.94	$15.24	$15.68
Dec 29, 2014 – Jan 2, 2015	$15.73	$15.83	$15.13	$15.79
Jan 5, 2015 – Jan 9, 2015	$15.72	$15.78	$14.55	$14.99
Jan 12, 2015 – Jan 16, 2015	$14.92	$15.23	$13.84	$14.10
Jan 19, 2015 – Jan 23, 2015	$14.07	$14.84	$13.56	$14.83
Jan 26, 2015 – Jan 30, 2015	$14.77	$15.30	$13.79	$13.87
Feb 2, 2015 – Feb 6, 2015	$13.62	$14.57	$12.89	$13.31
Feb 9, 2015 – Feb 13, 2015	$13.29	$13.83	$13.28	$13.78
Feb 16, 2015 – Feb 20, 2015	$13.77	$14.37	$13.63	$14.27
Feb 23, 2015 – Feb 27, 2015	$14.18	$14.67	$13.99	$14.50
Mar 2, 2015 – Mar 6, 2015	$14.47	$14.55	$13.68	$13.89
Mar 9, 2015 – Mar 13, 2015	$14.05	$14.43	$13.36	$13.88
Mar 16, 2015 – Mar 20, 2015	$14.00	$14.39	$13.71	$13.76
Mar 23, 2015 – Mar 27, 2015	$13.69	$14.00	$13.24	$13.51
Mar 30, 2015 – Apr 2, 2015	$13.51	$13.87	$13.34	$13.44
Apr 6, 2015 – Apr 10, 2015	$13.43	$13.60	$13.21	$13.42
Apr 13, 2015 – Apr 17, 2015	$13.20	$13.57	$13.06	$13.27
Apr 20, 2015 – Apr 24, 2015	$13.25	$13.68	$13.02	$13.31
Apr 27, 2015 – May 1, 2015	$13.24	$13.56	$11.73	$12.23
May 4, 2015 – May 8, 2015	$12.35	$13.21	$12.17	$12.79
May 11, 2015 – May 15, 2015	$12.74	$13.01	$12.55	$12.93
May 18, 2015 – May 22, 2015	$12.96	$13.08	$12.80	$12.99
May 25, 2015 – May 29, 2015	$12.94	$13.35	$12.79	$13.09
Jun 1, 2015 – Jun 5, 2015	$13.11	$13.72	$12.94	$13.64
Jun 8, 2015 – Jun 12, 2015	$13.57	$14.00	$13.30	$13.71
Jun 15, 2015 – Jun 19, 2015	$13.16	$13.85	$13.09	$13.80
Jun 22, 2015 – Jun 26, 2015	$13.84	$13.94	$12.99	$13.07
Jun 29, 2015 – Jul 2, 2015	$13.11	$13.34	$12.84	$13.10
Jul 6, 2015 – Jul 10, 2015	$12.94	$13.19	$12.69	$13.14
Jul 13, 2015 – Jul 17, 2015	$13.19	$13.26	$12.75	$13.06
Jul 20, 2015 – Jul 24, 2015	$13.10	$13.32	$12.73	$12.77
Jul 27, 2015 – Jul 31, 2015	$12.77	$13.61	$12.45	$13.57
Aug 3, 2015 – Aug 7, 2015	$13.59	$14.00	$13.37	$13.62
Aug 10, 2015 – Aug 14, 2015	$13.66	$13.94	$13.36	$13.61
Aug 17, 2015 – Aug 21, 2015	$13.53	$13.72	$13.10	$13.15
Aug 24, 2015 – Aug 28, 2015	$12.45	$13.08	$12.12	$12.46
Aug 31, 2015 – Sep 4, 2015	$12.48	$12.53	$11.91	$12.03
Sep 7, 2015 – Sep 11, 2015	$12.47	$12.56	$12.15	$12.32
Sep 14, 2015 – Sep 18, 2015	$12.36	$12.71	$12.15	$12.45
Sep 21, 2015 – Sep 25, 2015	$12.56	$12.90	$12.48	$12.55
Sep 28, 2015 – Oct 2, 2015	$12.52	$12.54	$11.41	$11.73
Oct 5, 2015 – Oct 9, 2015	$11.85	$12.72	$11.82	$12.59
Oct 12, 2015 – Oct 16, 2015	$12.54	$12.96	$12.32	$12.93
Oct 19, 2015 – Oct 23, 2015	$12.86	$13.28	$12.72	$13.24
Oct 26, 2015 – Oct 30, 2015	$13.18	$14.60	$12.81	$13.51
Nov 2, 2015 – Nov 6, 2015	$13.50	$14.12	$13.49	$14.06
Nov 9, 2015 – Nov 13, 2015	$14.07	$14.08	$12.79	$12.84
Nov 16, 2015 – Nov 20, 2015	$12.86	$13.12	$12.63	$12.99
Nov 23, 2015 – Nov 27, 2015	$13.02	$13.71	$12.92	$13.63
Nov 30, 2015 – Dec 4, 2015	$13.97	$13.97	$13.34	$13.73
Dec 7, 2015 – Dec 11, 2015	$13.73	$13.86	$12.89	$12.96
Dec 14, 2015 – Dec 18, 2015	$12.95	$13.97	$12.91	$13.08
Dec 21, 2015 – Dec 24, 2015	$13.05	$13.29	$12.66	$13.20
Dec 28, 2015 – Dec 31, 2015	$12.69	$13.77	$12.69	$13.52
Jan 4, 2016 – Jan 8, 2016	$13.19	$13.32	$11.80	$11.92
Jan 11, 2016 – Jan 15, 2016	$11.90	$12.65	$11.08	$11.22
Jan 18, 2016 – Jan 22, 2016	$11.39	$11.49	$10.61	$11.37
Jan 25, 2016 – Jan 29, 2016	$11.35	$11.79	$11.10	$11.79
Feb 1, 2016 – Feb 5, 2016	$11.70	$11.90	$11.25	$11.51
Feb 8, 2016 – Feb 12, 2016	$11.41	$12.41	$10.85	$11.27
Feb 15, 2016 – Feb 19, 2016	$11.50	$12.09	$11.27	$11.82
Feb 22, 2016 – Feb 26, 2016	$11.99	$12.19	$11.43	$11.89
Feb 29, 2016 – Mar 4, 2016	$11.91	$12.89	$11.83	$12.70
Mar 7, 2016 – Mar 11, 2016	$12.62	$13.09	$12.51	$13.09
Mar 14, 2016 – Mar 18, 2016	$13.04	$13.39	$12.56	$13.38
Mar 21, 2016 – Mar 24, 2016	$13.36	$13.68	$12.90	$13.25
Mar 28, 2016 – Apr 1, 2016	$13.35	$13.90	$13.04	$13.83
Apr 4, 2016 – Apr 8, 2016	$13.86	$13.86	$12.74	$13.04
Apr 11, 2016 – Apr 15, 2016	$13.11	$13.69	$12.81	$13.33
Apr 18, 2016 – Apr 22, 2016	$13.27	$13.96	$13.27	$13.80
Apr 25, 2016 – Apr 29, 2016	$13.76	$14.18	$13.33	$13.63
May 2, 2016 – May 6, 2016	$13.70	$14.03	$13.01	$13.15
May 9, 2016 – May 13, 2016	$13.13	$13.41	$12.90	$12.95
May 16, 2016 – May 20, 2016	$12.97	$13.21	$12.71	$13.07
May 23, 2016 – May 27, 2016	$13.04	$13.51	$12.87	$13.20
May 30, 2016 – Jun 3, 2016	$13.28	$13.29	$12.71	$13.06
Jun 6, 2016 – Jun 10, 2016	$13.06	$13.28	$12.44	$12.54
Jun 13, 2016 – Jun 17, 2016	$12.45	$12.69	$12.06	$12.52
Jun 20, 2016 – Jun 24, 2016	$12.77	$13.30	$11.93	$11.93
Jun 27, 2016 – Jul 1, 2016	$11.80	$11.88	$10.75	$11.13
Jul 4, 2016 – Jul 8, 2016	$11.08	$11.55	$10.74	$11.46
Jul 11, 2016 – Jul 15, 2016	$11.49	$12.44	$11.41	$12.37
Jul 18, 2016 – Jul 22, 2016	$12.39	$12.48	$12.14	$12.31
Jul 25, 2016 – Jul 29, 2016	$12.29	$12.51	$12.07	$12.20
Aug 1, 2016 – Aug 5, 2016	$12.23	$13.45	$11.83	$13.27
Aug 8, 2016 – Aug 12, 2016	$13.33	$13.41	$12.60	$12.89
Aug 15, 2016 – Aug 19, 2016	$12.94	$13.10	$12.82	$12.99
Aug 22, 2016 – Aug 26, 2016	$12.95	$13.64	$12.88	$13.33
Aug 29, 2016 – Sep 2, 2016	$13.35	$13.50	$12.94	$13.20
Sep 5, 2016 – Sep 9, 2016	$13.19	$13.35	$12.75	$12.76
Sep 12, 2016 – Sep 16, 2016	$12.78	$13.11	$12.54	$12.97
Sep 19, 2016 – Sep 23, 2016	$13.02	$13.31	$12.80	$13.10
Sep 26, 2016 – Sep 30, 2016	$13.09	$13.44	$12.82	$13.34
Oct 3, 2016 – Oct 7, 2016	$13.25	$13.28	$12.82	$12.89
Oct 10, 2016 – Oct 14, 2016	$12.97	$13.02	$11.71	$12.20
Oct 17, 2016 – Oct 21, 2016	$12.18	$12.50	$11.99	$12.45
Oct 24, 2016 – Oct 28, 2016	$12.54	$14.03	$12.23	$12.97
Oct 31, 2016 – Nov 4, 2016	$12.97	$12.97	$12.06	$12.33
Nov 7, 2016 – Nov 11, 2016	$12.64	$14.19	$12.35	$13.84
Nov 14, 2016 – Nov 18, 2016	$14.04	$14.71	$13.89	$14.52
Nov 21, 2016 – Nov 25, 2016	$14.52	$14.92	$14.35	$14.92
Nov 28, 2016 – Dec 2, 2016	$14.79	$14.79	$14.14	$14.42
Dec 5, 2016 – Dec 9, 2016	$14.57	$15.28	$14.41	$14.97
Dec 12, 2016 – Dec 16, 2016	$15.00	$16.47	$14.67	$16.45
Dec 19, 2016 – Dec 23, 2016	$16.45	$17.86	$16.40	$17.83
Dec 26, 2016 – Dec 30, 2016	$17.78	$18.14	$17.44	$17.62
Jan 2, 2017 – Jan 6, 2017	$17.89	$18.19	$16.92	$17.55
Jan 9, 2017 – Jan 13, 2017	$17.60	$18.01	$17.24	$17.83
Jan 16, 2017 – Jan 20, 2017	$17.85	$17.98	$17.29	$17.60
Jan 23, 2017 – Jan 27, 2017	$17.60	$18.33	$17.21	$17.86
Jan 30, 2017 – Feb 3, 2017	$17.68	$18.26	$17.37	$18.20
Feb 6, 2017 – Feb 10, 2017	$18.14	$20.74	$17.70	$19.55
Feb 13, 2017 – Feb 17, 2017	$19.60	$20.04	$19.13	$19.52
Feb 20, 2017 – Feb 24, 2017	$19.71	$19.89	$18.85	$19.29
Feb 27, 2017 – Mar 3, 2017	$19.24	$19.96	$19.08	$19.93
Mar 6, 2017 – Mar 10, 2017	$19.69	$20.40	$19.61	$19.83
Mar 13, 2017 – Mar 17, 2017	$19.82	$20.48	$19.43	$19.96
Mar 20, 2017 – Mar 24, 2017	$19.96	$20.09	$19.01	$19.75
Mar 27, 2017 – Mar 31, 2017	$19.31	$20.27	$18.93	$20.22
Apr 3, 2017 – Apr 7, 2017	$20.25	$20.27	$19.04	$19.12
Apr 10, 2017 – Apr 13, 2017	$19.17	$19.20	$18.19	$18.30
Apr 17, 2017 – Apr 21, 2017	$18.30	$20.41	$18.27	$20.22
Apr 24, 2017 – Apr 28, 2017	$20.48	$20.82	$19.23	$19.28
May 1, 2017 – May 5, 2017	$19.41	$20.27	$19.14	$19.72
May 8, 2017 – May 12, 2017	$19.51	$20.33	$19.38	$19.59
May 15, 2017 – May 19, 2017	$19.67	$19.85	$18.18	$18.83
May 22, 2017 – May 26, 2017	$18.96	$19.51	$18.75	$19.30
May 29, 2017 – Jun 2, 2017	$19.20	$19.39	$18.20	$18.99
Jun 5, 2017 – Jun 9, 2017	$19.01	$19.72	$19.01	$19.64
Jun 12, 2017 – Jun 16, 2017	$19.73	$21.38	$19.28	$19.88
Jun 19, 2017 – Jun 23, 2017	$20.60	$21.09	$20.25	$20.55
Jun 26, 2017 – Jun 30, 2017	$20.63	$21.06	$20.23	$20.95
Jul 3, 2017 – Jul 7, 2017	$20.93	$21.44	$20.80	$20.95
Jul 10, 2017 – Jul 14, 2017	$20.90	$21.60	$20.80	$21.31
Jul 17, 2017 – Jul 21, 2017	$21.47	$21.93	$21.35	$21.74
Jul 24, 2017 – Jul 28, 2017	$21.77	$24.19	$21.39	$21.44
Jul 31, 2017 – Aug 4, 2017	$21.70	$22.30	$21.58	$21.80
Aug 7, 2017 – Aug 11, 2017	$21.91	$21.94	$20.96	$20.99
Aug 14, 2017 – Aug 18, 2017	$21.23	$21.59	$20.55	$20.85
Aug 21, 2017 – Aug 25, 2017	$20.88	$21.45	$20.78	$21.37
Aug 28, 2017 – Sep 1, 2017	$21.37	$21.59	$21.09	$21.59
Sep 4, 2017 – Sep 8, 2017	$21.56	$21.59	$20.80	$21.12
Sep 11, 2017 – Sep 15, 2017	$21.23	$22.02	$21.23	$21.99
Sep 18, 2017 – Sep 22, 2017	$22.05	$22.89	$21.94	$22.89
Sep 25, 2017 – Sep 29, 2017	$22.84	$23.62	$22.73	$23.44
Oct 2, 2017 – Oct 6, 2017	$23.41	$23.60	$23.00	$23.00
Oct 9, 2017 – Oct 13, 2017	$23.03	$23.12	$22.59	$22.81
Oct 16, 2017 – Oct 20, 2017	$22.79	$23.96	$22.75	$23.66
Oct 23, 2017 – Oct 27, 2017	$23.69	$24.77	$22.45	$23.27
Oct 30, 2017 – Nov 3, 2017	$23.05	$23.48	$23.05	$23.15
Nov 6, 2017 – Nov 10, 2017	$23.01	$24.30	$22.62	$23.89
Nov 13, 2017 – Nov 17, 2017	$23.70	$24.55	$23.65	$24.52
Nov 20, 2017 – Nov 24, 2017	$24.60	$25.92	$24.60	$25.73
Nov 27, 2017 – Dec 1, 2017	$25.73	$26.55	$25.48	$26.31
Dec 4, 2017 – Dec 8, 2017	$26.66	$26.82	$25.57	$26.44
Dec 11, 2017 – Dec 15, 2017	$26.38	$26.93	$26.03	$26.36
Dec 18, 2017 – Dec 22, 2017	$26.61	$27.20	$26.15	$27.18
Dec 25, 2017 – Dec 29, 2017	$27.10	$27.68	$26.60	$26.63
Jan 1, 2018 – Jan 5, 2018	$26.75	$27.05	$26.39	$26.66
Jan 8, 2018 – Jan 12, 2018	$26.74	$27.68	$26.58	$27.60
Jan 15, 2018 – Jan 19, 2018	$27.84	$28.34	$27.21	$28.34
Jan 22, 2018 – Jan 26, 2018	$28.39	$28.85	$27.95	$28.47
Jan 29, 2018 – Feb 2, 2018	$28.48	$28.64	$27.77	$27.93
Feb 5, 2018 – Feb 9, 2018	$27.54	$29.07	$26.55	$28.58
Feb 12, 2018 – Feb 16, 2018	$28.64	$30.31	$28.37	$30.05
Feb 19, 2018 – Feb 23, 2018	$29.91	$30.40	$28.43	$29.17
Feb 26, 2018 – Mar 2, 2018	$29.26	$29.71	$27.92	$29.14
Mar 5, 2018 – Mar 9, 2018	$29.03	$30.48	$28.86	$30.34
Mar 12, 2018 – Mar 16, 2018	$30.37	$30.65	$28.83	$30.28
Mar 19, 2018 – Mar 23, 2018	$30.22	$31.11	$27.55	$27.55
Mar 26, 2018 – Mar 29, 2018	$27.91	$29.08	$27.77	$28.97
Apr 2, 2018 – Apr 6, 2018	$28.97	$29.86	$28.23	$28.77
Apr 9, 2018 – Apr 13, 2018	$28.97	$30.28	$28.97	$29.63
Apr 16, 2018 – Apr 20, 2018	$29.89	$30.91	$29.77	$30.74
Apr 23, 2018 – Apr 27, 2018	$30.80	$32.64	$30.09	$30.48
Apr 30, 2018 – May 4, 2018	$30.48	$31.61	$30.37	$31.52
May 7, 2018 – May 11, 2018	$31.60	$32.67	$31.43	$32.58
May 14, 2018 – May 18, 2018	$32.64	$33.79	$32.41	$33.65
May 21, 2018 – May 25, 2018	$33.80	$34.51	$33.70	$34.42
May 28, 2018 – Jun 1, 2018	$34.25	$34.54	$33.73	$34.31
Jun 4, 2018 – Jun 8, 2018	$34.62	$36.74	$34.57	$36.67
Jun 11, 2018 – Jun 15, 2018	$36.75	$37.93	$36.18	$37.90
Jun 18, 2018 – Jun 22, 2018	$37.62	$38.88	$34.59	$34.77
Jun 25, 2018 – Jun 29, 2018	$34.60	$34.88	$33.48	$33.71
Jul 2, 2018 – Jul 6, 2018	$33.47	$34.40	$33.36	$34.37
Jul 9, 2018 – Jul 13, 2018	$34.46	$34.71	$33.54	$33.88
Jul 16, 2018 – Jul 20, 2018	$33.94	$35.31	$33.94	$35.31
Jul 23, 2018 – Jul 27, 2018	$35.24	$37.90	$34.97	$36.12
Jul 30, 2018 – Aug 3, 2018	$36.32	$37.27	$34.98	$35.20
Aug 6, 2018 – Aug 10, 2018	$35.22	$35.79	$33.78	$34.22
Aug 13, 2018 – Aug 17, 2018	$34.19	$34.75	$33.83	$34.43
Aug 20, 2018 – Aug 24, 2018	$34.55	$35.14	$34.19	$34.72
Aug 27, 2018 – Aug 31, 2018	$34.72	$35.25	$34.10	$34.43
Sep 3, 2018 – Sep 7, 2018	$34.31	$34.52	$33.15	$33.60
Sep 10, 2018 – Sep 14, 2018	$33.75	$33.81	$32.61	$33.21
Sep 17, 2018 – Sep 21, 2018	$33.27	$34.07	$32.73	$33.95
Sep 24, 2018 – Sep 28, 2018	$33.86	$34.22	$32.26	$32.50
Oct 1, 2018 – Oct 5, 2018	$32.65	$33.44	$31.70	$31.98
Oct 8, 2018 – Oct 12, 2018	$31.78	$31.96	$29.46	$30.04
Oct 15, 2018 – Oct 19, 2018	$30.01	$31.37	$29.81	$30.13
Oct 22, 2018 – Oct 26, 2018	$30.26	$30.65	$23.77	$23.97
Oct 29, 2018 – Nov 2, 2018	$24.22	$25.34	$23.26	$25.06
Nov 5, 2018 – Nov 9, 2018	$25.06	$26.35	$24.31	$25.45
Nov 12, 2018 – Nov 16, 2018	$25.44	$25.58	$23.82	$24.68
Nov 19, 2018 – Nov 23, 2018	$24.62	$24.83	$23.25	$23.89
Nov 26, 2018 – Nov 30, 2018	$24.16	$24.48	$23.27	$24.26
Dec 3, 2018 – Dec 7, 2018	$24.80	$25.29	$22.58	$23.21
Dec 10, 2018 – Dec 14, 2018	$23.21	$23.57	$21.79	$21.90
Dec 17, 2018 – Dec 21, 2018	$21.79	$22.35	$19.93	$20.09
Dec 24, 2018 – Dec 28, 2018	$19.82	$20.90	$19.60	$20.63
Dec 31, 2018 – Jan 4, 2019	$20.64	$21.86	$20.16	$21.73
Jan 7, 2019 – Jan 11, 2019	$21.43	$23.09	$20.92	$22.84
Jan 14, 2019 – Jan 18, 2019	$22.74	$26.11	$22.71	$25.86
Jan 21, 2019 – Jan 25, 2019	$25.60	$26.31	$24.78	$26.29
Jan 28, 2019 – Feb 1, 2019	$26.26	$26.80	$25.45	$26.68
Feb 4, 2019 – Feb 8, 2019	$26.64	$29.22	$26.17	$27.75
Feb 11, 2019 – Feb 15, 2019	$27.80	$28.64	$27.55	$28.34
Feb 18, 2019 – Feb 22, 2019	$28.30	$28.68	$25.48	$27.94
Feb 25, 2019 – Mar 1, 2019	$28.03	$28.53	$27.69	$28.29
Mar 4, 2019 – Mar 8, 2019	$28.48	$28.62	$26.83	$27.15
Mar 11, 2019 – Mar 15, 2019	$27.34	$27.68	$26.15	$26.31
Mar 18, 2019 – Mar 22, 2019	$26.42	$27.32	$24.93	$25.12
Mar 25, 2019 – Mar 29, 2019	$25.17	$27.00	$24.93	$25.96
Apr 1, 2019 – Apr 5, 2019	$26.27	$27.28	$25.91	$25.95
Apr 8, 2019 – Apr 12, 2019	$25.45	$25.49	$23.11	$23.94
Apr 15, 2019 – Apr 18, 2019	$24.01	$24.91	$23.67	$24.90
Apr 22, 2019 – Apr 26, 2019	$24.84	$25.78	$24.72	$25.77
Apr 29, 2019 – May 3, 2019	$25.91	$26.44	$23.39	$23.57
May 6, 2019 – May 10, 2019	$23.26	$23.34	$21.60	$22.21
May 13, 2019 – May 17, 2019	$21.74	$21.74	$20.27	$20.98
May 20, 2019 – May 24, 2019	$20.77	$21.77	$20.56	$21.01
May 27, 2019 – May 31, 2019	$21.04	$21.53	$20.02	$20.11
Jun 3, 2019 – Jun 7, 2019	$20.10	$21.14	$20.06	$20.96
Jun 10, 2019 – Jun 14, 2019	$21.06	$21.55	$20.63	$20.85
Jun 17, 2019 – Jun 21, 2019	$20.91	$22.43	$20.87	$22.35
Jun 24, 2019 – Jun 28, 2019	$22.27	$22.37	$21.25	$22.11
Jul 1, 2019 – Jul 5, 2019	$22.44	$22.49	$21.33	$21.68
Jul 8, 2019 – Jul 12, 2019	$21.39	$21.83	$20.45	$21.76
Jul 15, 2019 – Jul 19, 2019	$21.78	$22.84	$21.63	$22.75
Jul 22, 2019 – Jul 26, 2019	$22.75	$22.81	$21.86	$22.61
Jul 29, 2019 – Aug 2, 2019	$22.61	$23.26	$21.35	$21.80
Aug 5, 2019 – Aug 9, 2019	$21.31	$21.90	$20.66	$21.23
Aug 12, 2019 – Aug 16, 2019	$20.96	$21.24	$20.17	$20.52
Aug 19, 2019 – Aug 23, 2019	$20.94	$21.69	$20.65	$21.22
Aug 26, 2019 – Aug 30, 2019	$21.42	$21.86	$20.66	$21.54
Sep 2, 2019 – Sep 6, 2019	$21.31	$21.97	$20.78	$21.33
Sep 9, 2019 – Sep 13, 2019	$21.50	$22.72	$21.42	$22.18
Sep 16, 2019 – Sep 20, 2019	$22.14	$22.37	$21.56	$21.99
Sep 23, 2019 – Sep 27, 2019	$21.85	$21.94	$20.54	$20.92
Sep 30, 2019 – Oct 4, 2019	$21.01	$21.19	$19.05	$19.81
Oct 7, 2019 – Oct 11, 2019	$19.75	$20.57	$18.99	$20.33
Oct 14, 2019 – Oct 18, 2019	$20.13	$20.92	$19.98	$20.87
Oct 21, 2019 – Oct 25, 2019	$21.10	$21.33	$19.83	$20.25
Oct 28, 2019 – Nov 1, 2019	$20.34	$23.43	$20.05	$22.60
Nov 4, 2019 – Nov 8, 2019	$22.57	$23.48	$22.44	$22.92
Nov 11, 2019 – Nov 15, 2019	$22.86	$23.28	$21.77	$21.98
Nov 18, 2019 – Nov 22, 2019	$21.89	$22.40	$21.30	$21.63
Nov 25, 2019 – Nov 29, 2019	$21.72	$21.98	$21.45	$21.48
Dec 2, 2019 – Dec 6, 2019	$21.52	$22.61	$20.85	$22.49
Dec 9, 2019 – Dec 13, 2019	$22.40	$22.51	$20.28	$20.33
Dec 16, 2019 – Dec 20, 2019	$20.57	$21.48	$20.43	$21.35
Dec 23, 2019 – Dec 27, 2019	$21.38	$22.00	$21.20	$21.37
Dec 30, 2019 – Jan 3, 2020	$21.38	$21.55	$20.32	$20.59
Jan 6, 2020 – Jan 10, 2020	$20.26	$21.29	$20.17	$20.59
Jan 13, 2020 – Jan 17, 2020	$20.59	$23.12	$20.35	$22.81
Jan 20, 2020 – Jan 24, 2020	$22.59	$23.04	$22.48	$23.01
Jan 27, 2020 – Jan 31, 2020	$22.78	$23.85	$22.58	$23.47
Feb 3, 2020 – Feb 7, 2020	$23.55	$26.90	$23.47	$25.50
Feb 10, 2020 – Feb 14, 2020	$25.29	$25.99	$24.34	$24.60
Feb 17, 2020 – Feb 21, 2020	$24.59	$26.05	$24.14	$24.65
Feb 24, 2020 – Feb 28, 2020	$23.45	$24.07	$21.02	$21.55
Mar 2, 2020 – Mar 6, 2020	$21.55	$22.15	$18.99	$19.63
Mar 9, 2020 – Mar 13, 2020	$18.37	$19.39	$16.94	$19.34
Mar 16, 2020 – Mar 20, 2020	$16.36	$20.15	$14.91	$16.96
Mar 23, 2020 – Mar 27, 2020	$16.64	$21.20	$16.08	$20.14
Mar 30, 2020 – Apr 3, 2020	$20.21	$20.57	$17.97	$20.13
Apr 6, 2020 – Apr 9, 2020	$20.98	$21.24	$19.38	$20.19
Apr 13, 2020 – Apr 17, 2020	$20.02	$21.00	$18.86	$20.37
Apr 20, 2020 – Apr 24, 2020	$20.03	$20.92	$17.56	$17.87
Apr 27, 2020 – May 1, 2020	$17.87	$20.39	$17.87	$19.66
May 4, 2020 – May 8, 2020	$19.48	$21.08	$19.08	$20.81
May 11, 2020 – May 15, 2020	$20.58	$21.35	$18.24	$19.35
May 18, 2020 – May 22, 2020	$19.77	$20.49	$19.68	$20.26
May 25, 2020 – May 29, 2020	$20.78	$23.12	$20.61	$22.87
Jun 1, 2020 – Jun 5, 2020	$22.86	$26.72	$22.60	$25.74
Jun 8, 2020 – Jun 12, 2020	$26.05	$26.29	$23.51	$23.56
Jun 15, 2020 – Jun 19, 2020	$22.89	$24.88	$22.89	$23.23
Jun 22, 2020 – Jun 26, 2020	$23.27	$24.04	$20.43	$20.47
Jun 29, 2020 – Jul 2, 2020	$20.71	$21.54	$20.50	$20.90
Jul 6, 2020 – Jul 10, 2020	$21.26	$21.49	$19.24	$20.13
Jul 13, 2020 – Jul 17, 2020	$19.97	$21.50	$19.59	$21.13
Jul 20, 2020 – Jul 24, 2020	$20.98	$21.86	$20.63	$20.86
Jul 27, 2020 – Jul 31, 2020	$20.74	$21.01	$19.57	$20.26
Aug 3, 2020 – Aug 7, 2020	$20.36	$21.42	$19.81	$21.37
Aug 10, 2020 – Aug 14, 2020	$21.53	$22.67	$21.33	$21.77
Aug 17, 2020 – Aug 21, 2020	$21.81	$22.17	$21.24	$21.98
Aug 24, 2020 – Aug 28, 2020	$22.24	$23.30	$21.23	$22.03
Aug 31, 2020 – Sep 4, 2020	$22.10	$22.62	$21.51	$21.65
Sep 7, 2020 – Sep 11, 2020	$21.49	$22.04	$20.90	$21.46
Sep 14, 2020 – Sep 18, 2020	$21.64	$23.54	$21.61	$23.46
Sep 21, 2020 – Sep 25, 2020	$23.11	$23.22	$22.16	$22.60
Sep 28, 2020 – Oct 2, 2020	$22.92	$25.13	$22.92	$24.71
Oct 5, 2020 – Oct 9, 2020	$24.95	$26.69	$24.53	$26.31
Oct 12, 2020 – Oct 16, 2020	$26.62	$27.11	$25.87	$26.19
Oct 19, 2020 – Oct 23, 2020	$26.32	$26.87	$25.78	$26.77
Oct 26, 2020 – Oct 30, 2020	$26.52	$28.89	$24.60	$25.51
Nov 2, 2020 – Nov 6, 2020	$25.77	$26.78	$25.25	$25.38
Nov 9, 2020 – Nov 13, 2020	$26.54	$27.14	$25.31	$26.07
Nov 16, 2020 – Nov 20, 2020	$26.60	$27.01	$26.04	$26.47
Nov 23, 2020 – Nov 27, 2020	$26.67	$28.24	$26.59	$27.50
Nov 30, 2020 – Dec 4, 2020	$27.54	$29.44	$27.09	$29.27
Dec 7, 2020 – Dec 11, 2020	$29.16	$30.95	$29.02	$30.90
Dec 14, 2020 – Dec 18, 2020	$31.18	$32.50	$30.89	$32.44
Dec 21, 2020 – Dec 24, 2020	$31.99	$34.79	$31.90	$34.22
Dec 28, 2020 – Dec 31, 2020	$34.28	$34.60	$33.27	$33.89
Jan 4, 2021 – Jan 8, 2021	$34.30	$38.03	$32.89	$37.19
Jan 11, 2021 – Jan 15, 2021	$37.00	$40.08	$37.00	$40.00
Jan 18, 2021 – Jan 22, 2021	$40.14	$40.59	$38.72	$39.49
Jan 25, 2021 – Jan 29, 2021	$39.17	$39.73	$35.35	$36.03
Feb 1, 2021 – Feb 5, 2021	$36.09	$38.64	$35.98	$37.48
Feb 8, 2021 – Feb 12, 2021	$37.48	$40.85	$37.33	$39.61
Feb 15, 2021 – Feb 19, 2021	$39.24	$40.57	$38.86	$40.09
Feb 22, 2021 – Feb 26, 2021	$39.91	$40.81	$36.38	$37.81
Mar 1, 2021 – Mar 5, 2021	$38.61	$40.27	$36.88	$38.97
Mar 8, 2021 – Mar 12, 2021	$39.16	$42.50	$39.07	$41.48
Mar 15, 2021 – Mar 19, 2021	$41.53	$43.67	$40.26	$41.43
Mar 22, 2021 – Mar 26, 2021	$41.40	$41.88	$38.89	$40.98
Mar 29, 2021 – Apr 1, 2021	$40.71	$41.18	$39.65	$41.12
Apr 5, 2021 – Apr 9, 2021	$41.52	$42.76	$38.74	$39.68
Apr 12, 2021 – Apr 16, 2021	$39.68	$40.22	$37.83	$39.70
Apr 19, 2021 – Apr 23, 2021	$39.62	$41.97	$38.84	$41.69
Apr 26, 2021 – Apr 30, 2021	$41.84	$42.40	$39.74	$39.75
May 3, 2021 – May 7, 2021	$40.29	$41.40	$39.09	$41.19
May 10, 2021 – May 14, 2021	$41.36	$41.70	$39.02	$40.82
May 17, 2021 – May 21, 2021	$40.54	$41.08	$38.99	$40.67
May 24, 2021 – May 28, 2021	$40.86	$41.43	$39.92	$41.19
May 31, 2021 – Jun 4, 2021	$41.42	$42.09	$40.24	$40.77
Jun 7, 2021 – Jun 11, 2021	$40.88	$42.03	$40.25	$41.92
Jun 14, 2021 – Jun 18, 2021	$42.02	$42.89	$40.37	$40.58
Jun 21, 2021 – Jun 25, 2021	$41.12	$43.72	$40.48	$43.10
Jun 28, 2021 – Jul 2, 2021	$43.17	$44.48	$42.27	$43.83
Jul 5, 2021 – Jul 9, 2021	$43.91	$43.91	$41.34	$41.98
Jul 12, 2021 – Jul 16, 2021	$42.05	$43.64	$41.16	$41.37
Jul 19, 2021 – Jul 23, 2021	$40.61	$46.55	$40.13	$44.85
Jul 26, 2021 – Jul 30, 2021	$45.05	$46.42	$43.17	$45.92
Aug 2, 2021 – Aug 6, 2021	$46.22	$46.97	$44.67	$46.54
Aug 9, 2021 – Aug 13, 2021	$46.51	$48.97	$46.35	$48.25
Aug 16, 2021 – Aug 20, 2021	$48.06	$48.39	$45.69	$46.95
Aug 23, 2021 – Aug 27, 2021	$47.24	$49.12	$47.24	$49.04
Aug 30, 2021 – Sep 3, 2021	$49.14	$49.34	$47.22	$48.96
Sep 6, 2021 – Sep 10, 2021	$48.96	$49.54	$47.31	$47.85
Sep 13, 2021 – Sep 17, 2021	$48.10	$49.35	$47.47	$47.98
Sep 20, 2021 – Sep 24, 2021	$46.80	$49.23	$45.56	$49.03
Sep 27, 2021 – Oct 1, 2021	$48.92	$50.56	$47.74	$50.25
Oct 4, 2021 – Oct 8, 2021	$50.45	$53.33	$50.27	$52.92
Oct 11, 2021 – Oct 15, 2021	$53.24	$55.39	$51.87	$54.95
Oct 18, 2021 – Oct 22, 2021	$55.18	$56.30	$54.57	$55.54
Oct 25, 2021 – Oct 29, 2021	$55.53	$59.42	$53.11	$56.38
Nov 1, 2021 – Nov 5, 2021	$56.97	$61.56	$56.97	$60.39
Nov 8, 2021 – Nov 12, 2021	$59.59	$60.71	$56.19	$56.67
Nov 15, 2021 – Nov 19, 2021	$57.41	$57.87	$54.28	$54.37
Nov 22, 2021 – Nov 26, 2021	$54.84	$55.39	$50.17	$51.01
Nov 29, 2021 – Dec 3, 2021	$51.72	$52.17	$49.13	$49.59
Dec 6, 2021 – Dec 10, 2021	$50.28	$51.61	$48.09	$48.35
Dec 13, 2021 – Dec 17, 2021	$48.12	$51.09	$47.23	$49.70
Dec 20, 2021 – Dec 23, 2021	$48.78	$51.31	$47.75	$50.40
Dec 27, 2021 – Dec 31, 2021	$50.27	$51.79	$49.75	$50.51
Jan 3, 2022 – Jan 7, 2022	$50.98	$51.95	$48.29	$50.43
Jan 10, 2022 – Jan 14, 2022	$50.67	$51.37	$47.44	$48.11
Jan 17, 2022 – Jan 21, 2022	$47.73	$48.00	$43.57	$43.64
Jan 24, 2022 – Jan 28, 2022	$42.63	$45.20	$40.89	$44.50
Jan 31, 2022 – Feb 4, 2022	$44.15	$46.38	$44.15	$44.35
Feb 7, 2022 – Feb 11, 2022	$44.07	$47.35	$41.21	$41.41
Feb 14, 2022 – Feb 18, 2022	$41.44	$42.39	$39.91	$39.93
Feb 21, 2022 – Feb 25, 2022	$39.58	$40.11	$36.50	$40.08
Feb 28, 2022 – Mar 4, 2022	$38.88	$40.29	$37.65	$38.50
Mar 7, 2022 – Mar 11, 2022	$38.44	$38.47	$35.76	$36.94
Mar 14, 2022 – Mar 18, 2022	$37.46	$39.00	$36.94	$38.84
Mar 21, 2022 – Mar 25, 2022	$38.84	$39.11	$37.32	$37.81
Mar 28, 2022 – Apr 1, 2022	$37.88	$39.78	$37.48	$38.80
Apr 4, 2022 – Apr 8, 2022	$38.80	$39.40	$35.76	$36.58
Apr 11, 2022 – Apr 14, 2022	$36.24	$37.35	$36.02	$36.93
Apr 18, 2022 – Apr 22, 2022	$36.79	$39.72	$36.50	$37.54
Apr 25, 2022 – Apr 29, 2022	$37.31	$38.81	$35.71	$36.20
May 2, 2022 – May 6, 2022	$36.48	$37.26	$34.68	$35.40
May 9, 2022 – May 13, 2022	$34.61	$35.76	$33.13	$34.96
May 16, 2022 – May 20, 2022	$34.72	$37.13	$34.19	$36.52
May 23, 2022 – May 27, 2022	$36.74	$38.85	$35.41	$38.82
May 30, 2022 – Jun 3, 2022	$38.16	$39.43	$37.84	$38.06
Jun 6, 2022 – Jun 10, 2022	$38.71	$39.41	$33.21	$33.23
Jun 13, 2022 – Jun 17, 2022	$32.33	$32.96	$30.82	$32.05
Jun 20, 2022 – Jun 24, 2022	$32.73	$33.74	$31.41	$33.08
Jun 27, 2022 – Jul 1, 2022	$33.42	$33.60	$31.94	$32.89
Jul 4, 2022 – Jul 8, 2022	$32.34	$34.23	$32.10	$33.33
Jul 11, 2022 – Jul 15, 2022	$31.96	$34.18	$31.45	$33.86
Jul 18, 2022 – Jul 22, 2022	$33.37	$35.74	$33.13	$35.38
Jul 25, 2022 – Jul 29, 2022	$35.58	$39.12	$35.05	$38.63
Aug 1, 2022 – Aug 5, 2022	$38.15	$38.48	$37.06	$37.62
Aug 8, 2022 – Aug 12, 2022	$37.70	$40.24	$37.20	$40.16
Aug 15, 2022 – Aug 19, 2022	$39.60	$40.23	$38.44	$38.80
Aug 22, 2022 – Aug 26, 2022	$38.12	$38.12	$36.60	$36.61
Aug 29, 2022 – Sep 2, 2022	$36.24	$36.60	$34.06	$34.19
Sep 5, 2022 – Sep 9, 2022	$34.28	$36.67	$33.71	$36.50
Sep 12, 2022 – Sep 16, 2022	$36.89	$37.12	$31.87	$32.90
Sep 19, 2022 – Sep 23, 2022	$32.58	$33.79	$27.83	$29.38
Sep 26, 2022 – Sep 30, 2022	$29.16	$29.40	$27.85	$28.42
Oct 3, 2022 – Oct 7, 2022	$28.64	$32.29	$28.04	$30.05
Oct 10, 2022 – Oct 14, 2022	$30.42	$32.77	$29.35	$31.35
Oct 17, 2022 – Oct 21, 2022	$31.92	$33.60	$30.86	$33.37
Oct 24, 2022 – Oct 28, 2022	$33.61	$35.73	$32.00	$35.55
Oct 31, 2022 – Nov 4, 2022	$35.30	$37.18	$30.26	$34.01
Nov 7, 2022 – Nov 11, 2022	$34.48	$40.04	$32.92	$39.50
Nov 14, 2022 – Nov 18, 2022	$39.11	$40.49	$35.75	$35.95
Nov 21, 2022 – Nov 25, 2022	$35.73	$36.79	$35.66	$36.46
Nov 28, 2022 – Dec 2, 2022	$36.04	$38.09	$34.76	$37.72
Dec 5, 2022 – Dec 9, 2022	$37.38	$37.45	$33.58	$35.55
Dec 12, 2022 – Dec 16, 2022	$35.27	$38.19	$34.09	$34.79
Dec 19, 2022 – Dec 23, 2022	$34.79	$35.08	$33.19	$33.30
Dec 26, 2022 – Dec 30, 2022	$33.43	$33.58	$32.30	$32.75
Jan 2, 2023 – Jan 6, 2023	$33.16	$36.48	$32.75	$36.22
Jan 9, 2023 – Jan 13, 2023	$36.25	$38.96	$36.14	$38.52
Jan 16, 2023 – Jan 20, 2023	$38.33	$39.18	$37.40	$38.70
Jan 23, 2023 – Jan 27, 2023	$38.54	$39.62	$37.95	$39.40
Jan 30, 2023 – Feb 3, 2023	$39.01	$42.87	$38.70	$42.11
Feb 6, 2023 – Feb 10, 2023	$41.76	$42.38	$36.31	$37.76
Feb 13, 2023 – Feb 17, 2023	$37.71	$40.46	$37.51	$39.26
Feb 20, 2023 – Feb 24, 2023	$38.26	$38.82	$36.05	$36.56
Feb 27, 2023 – Mar 3, 2023	$36.90	$37.70	$36.28	$37.28
Mar 6, 2023 – Mar 10, 2023	$37.23	$37.27	$33.17	$33.78
Mar 13, 2023 – Mar 17, 2023	$33.04	$34.66	$32.02	$33.79
Mar 20, 2023 – Mar 24, 2023	$34.34	$35.29	$31.14	$32.65
Mar 27, 2023 – Mar 31, 2023	$33.36	$33.37	$31.91	$33.24
Apr 3, 2023 – Apr 6, 2023	$33.18	$33.58	$31.71	$33.32
Apr 10, 2023 – Apr 14, 2023	$33.25	$36.21	$33.15	$35.96
Apr 17, 2023 – Apr 21, 2023	$35.92	$37.10	$35.35	$37.00
Apr 24, 2023 – Apr 28, 2023	$37.07	$37.19	$31.43	$32.76
May 1, 2023 – May 5, 2023	$32.76	$33.38	$29.91	$30.77
May 8, 2023 – May 12, 2023	$31.00	$31.39	$29.80	$30.29
May 15, 2023 – May 19, 2023	$30.48	$32.44	$29.94	$32.09
May 22, 2023 – May 26, 2023	$32.26	$34.01	$31.97	$33.84
May 29, 2023 – Jun 2, 2023	$33.87	$35.19	$32.85	$35.00
Jun 5, 2023 – Jun 9, 2023	$37.48	$38.41	$34.61	$37.94
Jun 12, 2023 – Jun 16, 2023	$37.80	$41.70	$37.62	$39.92
Jun 19, 2023 – Jun 23, 2023	$39.51	$40.01	$37.01	$37.20
Jun 26, 2023 – Jun 30, 2023	$37.20	$41.17	$37.12	$39.89
Jul 3, 2023 – Jul 7, 2023	$39.95	$40.25	$38.19	$39.26
Jul 10, 2023 – Jul 14, 2023	$38.95	$43.23	$38.95	$42.70
Jul 17, 2023 – Jul 21, 2023	$42.44	$45.24	$42.44	$44.44
Jul 24, 2023 – Jul 28, 2023	$44.40	$46.19	$39.81	$41.89
Jul 31, 2023 – Aug 4, 2023	$41.89	$43.37	$41.59	$42.87
Aug 7, 2023 – Aug 11, 2023	$43.26	$43.41	$41.90	$42.76
Aug 14, 2023 – Aug 18, 2023	$42.59	$42.70	$39.17	$39.67
Aug 21, 2023 – Aug 25, 2023	$39.73	$40.55	$38.88	$40.21
Aug 28, 2023 – Sep 1, 2023	$40.31	$42.97	$40.31	$42.67
Sep 4, 2023 – Sep 8, 2023	$42.24	$42.30	$39.79	$41.78
Sep 11, 2023 – Sep 15, 2023	$42.07	$43.33	$41.35	$43.13
Sep 18, 2023 – Sep 22, 2023	$43.09	$43.71	$39.52	$39.74
Sep 25, 2023 – Sep 29, 2023	$39.30	$41.27	$39.24	$40.20
Oct 2, 2023 – Oct 6, 2023	$39.92	$40.17	$38.12	$38.79
Oct 9, 2023 – Oct 13, 2023	$38.35	$40.65	$38.35	$38.85
Oct 16, 2023 – Oct 20, 2023	$39.33	$39.70	$36.35	$36.39
Oct 23, 2023 – Oct 27, 2023	$36.24	$37.16	$34.36	$35.55
Oct 30, 2023 – Nov 3, 2023	$36.15	$39.45	$35.47	$38.63
Nov 6, 2023 – Nov 10, 2023	$37.75	$38.48	$36.88	$37.57

Weekly OHLC price history for MC, USD per share

Week

Open

High

Low

Volume

Apr 14, 2014 – Apr 17, 2014

$11.60

$11.69

$11.14

$11.20

Apr 21, 2014 – Apr 25, 2014

$11.22

$11.94

$11.05

$11.58

Apr 28, 2014 – May 2, 2014

$11.53

$11.77

$11.32

$11.54

May 5, 2014 – May 9, 2014

$11.56

$12.08

$11.16

$11.83

May 12, 2014 – May 16, 2014

$11.87

$12.77

$11.53

$12.56

May 19, 2014 – May 23, 2014

$12.48

$13.10

$12.45

$12.98

May 26, 2014 – May 30, 2014

$12.99

$13.63

$12.91

$13.51

Jun 2, 2014 – Jun 6, 2014

$13.60

$14.35

$13.26

$14.07

Jun 9, 2014 – Jun 13, 2014

$14.09

$14.94

$14.06

$14.64

Jun 16, 2014 – Jun 20, 2014

$14.63

$14.89

$14.30

$14.74

Jun 23, 2014 – Jun 27, 2014

$14.68

$15.40

$14.26

Jun 30, 2014 – Jul 3, 2014

$14.31

$14.68

$13.82

$14.44

Jul 7, 2014 – Jul 11, 2014

$14.42

$14.47

$12.73

$13.02

Jul 14, 2014 – Jul 18, 2014

$13.12

$13.60

$12.83

$13.51

Jul 21, 2014 – Jul 25, 2014

$13.53

$15.03

$13.44

$14.52

Jul 28, 2014 – Aug 1, 2014

$14.33

$15.46

$13.94

$14.62

Aug 4, 2014 – Aug 8, 2014

$14.73

$14.85

$14.30

$14.60

Aug 11, 2014 – Aug 15, 2014

$14.87

$15.17

$14.47

$15.01

Aug 18, 2014 – Aug 22, 2014

$15.06

$15.30

$13.93

$14.72

Aug 25, 2014 – Aug 29, 2014

$14.79

$15.86

$14.63

$15.67

Sep 1, 2014 – Sep 5, 2014

$15.80

$16.15

$14.77

$15.17

Sep 8, 2014 – Sep 12, 2014

$15.12

$15.26

$14.55

$15.04

Sep 15, 2014 – Sep 19, 2014

$14.85

$15.94

$14.56

$15.14

Sep 22, 2014 – Sep 26, 2014

$15.06

$14.54

$14.79

Sep 29, 2014 – Oct 3, 2014

$14.61

$15.07

$14.32

$14.84

Oct 6, 2014 – Oct 10, 2014

$14.93

$13.41

Oct 13, 2014 – Oct 17, 2014

$13.44

$13.73

$13.07

$13.26

Oct 20, 2014 – Oct 24, 2014

$13.13

$13.53

$12.85

$13.51

Oct 27, 2014 – Oct 31, 2014

$13.46

$15.07

$12.97

$14.75

Nov 3, 2014 – Nov 7, 2014

$14.75

$15.59

$14.31

$15.37

Nov 10, 2014 – Nov 14, 2014

$15.21

$16.21

$14.96

$15.67

Nov 17, 2014 – Nov 21, 2014

$15.63

$16.01

$13.88

$14.25

Nov 24, 2014 – Nov 28, 2014

$14.29

$14.69

$14.20

$14.42

Dec 1, 2014 – Dec 5, 2014

$14.43

$15.32

$13.90

$15.23

Dec 8, 2014 – Dec 12, 2014

$15.24

$15.72

$14.75

$14.78

Dec 15, 2014 – Dec 19, 2014

$14.89

$15.44

$14.57

$15.38

Dec 22, 2014 – Dec 26, 2014

$15.34

$15.94

$15.24

$15.68

Dec 29, 2014 – Jan 2, 2015

$15.73

$15.83

$15.13

$15.79

Jan 5, 2015 – Jan 9, 2015

$15.72

$15.78

$14.55

$14.99

Jan 12, 2015 – Jan 16, 2015

$14.92

$15.23

$13.84

$14.10

Jan 19, 2015 – Jan 23, 2015

$14.07

$14.84

$13.56

$14.83

Jan 26, 2015 – Jan 30, 2015

$14.77

$15.30

$13.79

$13.87

Feb 2, 2015 – Feb 6, 2015

$13.62

$14.57

$12.89

$13.31

Feb 9, 2015 – Feb 13, 2015

$13.29

$13.83

$13.28

$13.78

Feb 16, 2015 – Feb 20, 2015

$13.77

$14.37

$13.63

$14.27

Feb 23, 2015 – Feb 27, 2015

$14.18

$14.67

$13.99

$14.50

Mar 2, 2015 – Mar 6, 2015

$14.47

$14.55

$13.68

$13.89

Mar 9, 2015 – Mar 13, 2015

$14.05

$14.43

$13.36

$13.88

Mar 16, 2015 – Mar 20, 2015

$14.00

$14.39

$13.71

$13.76

Mar 23, 2015 – Mar 27, 2015

$13.69

$14.00

$13.24

$13.51

Mar 30, 2015 – Apr 2, 2015

$13.51

$13.87

$13.34

$13.44

Apr 6, 2015 – Apr 10, 2015

$13.43

$13.60

$13.21

$13.42

Apr 13, 2015 – Apr 17, 2015

$13.20

$13.57

$13.06

$13.27

Apr 20, 2015 – Apr 24, 2015

$13.25

$13.68

$13.02

$13.31

Apr 27, 2015 – May 1, 2015

$13.24

$13.56

$11.73

$12.23

May 4, 2015 – May 8, 2015

$12.35

$13.21

$12.17

$12.79

May 11, 2015 – May 15, 2015

$12.74

$13.01

$12.55

$12.93

May 18, 2015 – May 22, 2015

$12.96

$13.08

$12.80

$12.99

May 25, 2015 – May 29, 2015

$12.94

$13.35

$12.79

$13.09

Jun 1, 2015 – Jun 5, 2015

$13.11

$13.72

$12.94

$13.64

Jun 8, 2015 – Jun 12, 2015

$13.57

$14.00

$13.30

$13.71

Jun 15, 2015 – Jun 19, 2015

$13.16

$13.85

$13.09

$13.80

Jun 22, 2015 – Jun 26, 2015

$13.84

$13.94

$12.99

$13.07

Jun 29, 2015 – Jul 2, 2015

$13.11

$13.34

$12.84

$13.10

Jul 6, 2015 – Jul 10, 2015

$12.94

$13.19

$12.69

$13.14

Jul 13, 2015 – Jul 17, 2015

$13.19

$13.26

$12.75

$13.06

Jul 20, 2015 – Jul 24, 2015

$13.10

$13.32

$12.73

$12.77

Jul 27, 2015 – Jul 31, 2015

$12.77

$13.61

$12.45

$13.57

Aug 3, 2015 – Aug 7, 2015

$13.59

$14.00

$13.37

$13.62

Aug 10, 2015 – Aug 14, 2015

$13.66

$13.94

$13.36

$13.61

Aug 17, 2015 – Aug 21, 2015

$13.53

$13.72

$13.10

$13.15

Aug 24, 2015 – Aug 28, 2015

$12.45

$13.08

$12.12

$12.46

Aug 31, 2015 – Sep 4, 2015

$12.48

$12.53

$11.91

$12.03

Sep 7, 2015 – Sep 11, 2015

$12.47

$12.56

$12.15

$12.32

Sep 14, 2015 – Sep 18, 2015

$12.36

$12.71

$12.15

$12.45

Sep 21, 2015 – Sep 25, 2015

$12.56

$12.90

$12.48

$12.55

Sep 28, 2015 – Oct 2, 2015

$12.52

$12.54

$11.41

$11.73

Oct 5, 2015 – Oct 9, 2015

$11.85

$12.72

$11.82

$12.59

Oct 12, 2015 – Oct 16, 2015

$12.54

$12.96

$12.32

$12.93

Oct 19, 2015 – Oct 23, 2015

$12.86

$13.28

$12.72

$13.24

Oct 26, 2015 – Oct 30, 2015

$13.18

$14.60

$12.81

$13.51

Nov 2, 2015 – Nov 6, 2015

$13.50

$14.12

$13.49

$14.06

Nov 9, 2015 – Nov 13, 2015

$14.07

$14.08

$12.79

$12.84

Nov 16, 2015 – Nov 20, 2015

$12.86

$13.12

$12.63

$12.99

Nov 23, 2015 – Nov 27, 2015

$13.02

$13.71

$12.92

$13.63

Nov 30, 2015 – Dec 4, 2015

$13.97

$13.34

$13.73

Dec 7, 2015 – Dec 11, 2015

$13.73

$13.86

$12.89

$12.96

Dec 14, 2015 – Dec 18, 2015

$12.95

$13.97

$12.91

$13.08

Dec 21, 2015 – Dec 24, 2015

$13.05

$13.29

$12.66

$13.20

Dec 28, 2015 – Dec 31, 2015

$12.69

$13.77

$12.69

$13.52

Jan 4, 2016 – Jan 8, 2016

$13.19

$13.32

$11.80

$11.92

Jan 11, 2016 – Jan 15, 2016

$11.90

$12.65

$11.08

$11.22

Jan 18, 2016 – Jan 22, 2016

$11.39

$11.49

$10.61

$11.37

Jan 25, 2016 – Jan 29, 2016

$11.35

$11.79

$11.10

$11.79

Feb 1, 2016 – Feb 5, 2016

$11.70

$11.90

$11.25

$11.51

Feb 8, 2016 – Feb 12, 2016

$11.41

$12.41

$10.85

$11.27

Feb 15, 2016 – Feb 19, 2016

$11.50

$12.09

$11.27

$11.82

Feb 22, 2016 – Feb 26, 2016

$11.99

$12.19

$11.43

$11.89

Feb 29, 2016 – Mar 4, 2016

$11.91

$12.89

$11.83

$12.70

Mar 7, 2016 – Mar 11, 2016

$12.62

$13.09

$12.51

$13.09

Mar 14, 2016 – Mar 18, 2016

$13.04

$13.39

$12.56

$13.38

Mar 21, 2016 – Mar 24, 2016

$13.36

$13.68

$12.90

$13.25

Mar 28, 2016 – Apr 1, 2016

$13.35

$13.90

$13.04

$13.83

Apr 4, 2016 – Apr 8, 2016

$13.86

$12.74

$13.04

Apr 11, 2016 – Apr 15, 2016

$13.11

$13.69

$12.81

$13.33

Apr 18, 2016 – Apr 22, 2016

$13.27

$13.96

$13.27

$13.80

Apr 25, 2016 – Apr 29, 2016

$13.76

$14.18

$13.33

$13.63

May 2, 2016 – May 6, 2016

$13.70

$14.03

$13.01

$13.15

May 9, 2016 – May 13, 2016

$13.13

$13.41

$12.90

$12.95

May 16, 2016 – May 20, 2016

$12.97

$13.21

$12.71

$13.07

May 23, 2016 – May 27, 2016

$13.04

$13.51

$12.87

$13.20

May 30, 2016 – Jun 3, 2016

$13.28

$13.29

$12.71

$13.06

Jun 6, 2016 – Jun 10, 2016

$13.06

$13.28

$12.44

$12.54

Jun 13, 2016 – Jun 17, 2016

$12.45

$12.69

$12.06

$12.52

Jun 20, 2016 – Jun 24, 2016

$12.77

$13.30

$11.93

Jun 27, 2016 – Jul 1, 2016

$11.80

$11.88

$10.75

$11.13

Jul 4, 2016 – Jul 8, 2016

$11.08

$11.55

$10.74

$11.46

Jul 11, 2016 – Jul 15, 2016

$11.49

$12.44

$11.41

$12.37

Jul 18, 2016 – Jul 22, 2016

$12.39

$12.48

$12.14

$12.31

Jul 25, 2016 – Jul 29, 2016

$12.29

$12.51

$12.07

$12.20

Aug 1, 2016 – Aug 5, 2016

$12.23

$13.45

$11.83

$13.27

Aug 8, 2016 – Aug 12, 2016

$13.33

$13.41

$12.60

$12.89

Aug 15, 2016 – Aug 19, 2016

$12.94

$13.10

$12.82

$12.99

Aug 22, 2016 – Aug 26, 2016

$12.95

$13.64

$12.88

$13.33

Aug 29, 2016 – Sep 2, 2016

$13.35

$13.50

$12.94

$13.20

Sep 5, 2016 – Sep 9, 2016

$13.19

$13.35

$12.75

$12.76

Sep 12, 2016 – Sep 16, 2016

$12.78

$13.11

$12.54

$12.97

Sep 19, 2016 – Sep 23, 2016

$13.02

$13.31

$12.80

$13.10

Sep 26, 2016 – Sep 30, 2016

$13.09

$13.44

$12.82

$13.34

Oct 3, 2016 – Oct 7, 2016

$13.25

$13.28

$12.82

$12.89

Oct 10, 2016 – Oct 14, 2016

$12.97

$13.02

$11.71

$12.20

Oct 17, 2016 – Oct 21, 2016

$12.18

$12.50

$11.99

$12.45

Oct 24, 2016 – Oct 28, 2016

$12.54

$14.03

$12.23

$12.97

Oct 31, 2016 – Nov 4, 2016

$12.97

$12.06

$12.33

Nov 7, 2016 – Nov 11, 2016

$12.64

$14.19

$12.35

$13.84

Nov 14, 2016 – Nov 18, 2016

$14.04

$14.71

$13.89

$14.52

Nov 21, 2016 – Nov 25, 2016

$14.52

$14.92

$14.35

$14.92

Nov 28, 2016 – Dec 2, 2016

$14.79

$14.14

$14.42

Dec 5, 2016 – Dec 9, 2016

$14.57

$15.28

$14.41

$14.97

Dec 12, 2016 – Dec 16, 2016

$15.00

$16.47

$14.67

$16.45

Dec 19, 2016 – Dec 23, 2016

$16.45

$17.86

$16.40

$17.83

Dec 26, 2016 – Dec 30, 2016

$17.78

$18.14

$17.44

$17.62

Jan 2, 2017 – Jan 6, 2017

$17.89

$18.19

$16.92

$17.55

Jan 9, 2017 – Jan 13, 2017

$17.60

$18.01

$17.24

$17.83

Jan 16, 2017 – Jan 20, 2017

$17.85

$17.98

$17.29

$17.60

Jan 23, 2017 – Jan 27, 2017

$17.60

$18.33

$17.21

$17.86

Jan 30, 2017 – Feb 3, 2017

$17.68

$18.26

$17.37

$18.20

Feb 6, 2017 – Feb 10, 2017

$18.14

$20.74

$17.70

$19.55

Feb 13, 2017 – Feb 17, 2017

$19.60

$20.04

$19.13

$19.52

Feb 20, 2017 – Feb 24, 2017

$19.71

$19.89

$18.85

$19.29

Feb 27, 2017 – Mar 3, 2017

$19.24

$19.96

$19.08

$19.93

Mar 6, 2017 – Mar 10, 2017

$19.69

$20.40

$19.61

$19.83

Mar 13, 2017 – Mar 17, 2017

$19.82

$20.48

$19.43

$19.96

Mar 20, 2017 – Mar 24, 2017

$19.96

$20.09

$19.01

$19.75

Mar 27, 2017 – Mar 31, 2017

$19.31

$20.27

$18.93

$20.22

Apr 3, 2017 – Apr 7, 2017

$20.25

$20.27

$19.04

$19.12

Apr 10, 2017 – Apr 13, 2017

$19.17

$19.20

$18.19

$18.30

Apr 17, 2017 – Apr 21, 2017

$18.30

$20.41

$18.27

$20.22

Apr 24, 2017 – Apr 28, 2017

$20.48

$20.82

$19.23

$19.28

May 1, 2017 – May 5, 2017

$19.41

$20.27

$19.14

$19.72

May 8, 2017 – May 12, 2017

$19.51

$20.33

$19.38

$19.59

May 15, 2017 – May 19, 2017

$19.67

$19.85

$18.18

$18.83

May 22, 2017 – May 26, 2017

$18.96

$19.51

$18.75

$19.30

May 29, 2017 – Jun 2, 2017

$19.20

$19.39

$18.20

$18.99

Jun 5, 2017 – Jun 9, 2017

$19.01

$19.72

$19.01

$19.64

Jun 12, 2017 – Jun 16, 2017

$19.73

$21.38

$19.28

$19.88

Jun 19, 2017 – Jun 23, 2017

$20.60

$21.09

$20.25

$20.55

Jun 26, 2017 – Jun 30, 2017

$20.63

$21.06

$20.23

$20.95

Jul 3, 2017 – Jul 7, 2017

$20.93

$21.44

$20.80

$20.95

Jul 10, 2017 – Jul 14, 2017

$20.90

$21.60

$20.80

$21.31

Jul 17, 2017 – Jul 21, 2017

$21.47

$21.93

$21.35

$21.74

Jul 24, 2017 – Jul 28, 2017

$21.77

$24.19

$21.39

$21.44

Jul 31, 2017 – Aug 4, 2017

$21.70

$22.30

$21.58

$21.80

Aug 7, 2017 – Aug 11, 2017

$21.91

$21.94

$20.96

$20.99

Aug 14, 2017 – Aug 18, 2017

$21.23

$21.59

$20.55

$20.85

Aug 21, 2017 – Aug 25, 2017

$20.88

$21.45

$20.78

$21.37

Aug 28, 2017 – Sep 1, 2017

$21.37

$21.59

$21.09

$21.59

Sep 4, 2017 – Sep 8, 2017

$21.56

$21.59

$20.80

$21.12

Sep 11, 2017 – Sep 15, 2017

$21.23

$22.02

$21.23

$21.99

Sep 18, 2017 – Sep 22, 2017

$22.05

$22.89

$21.94

$22.89

Sep 25, 2017 – Sep 29, 2017

$22.84

$23.62

$22.73

$23.44

Oct 2, 2017 – Oct 6, 2017

$23.41

$23.60

$23.00

Oct 9, 2017 – Oct 13, 2017

$23.03

$23.12

$22.59

$22.81

Oct 16, 2017 – Oct 20, 2017

$22.79

$23.96

$22.75

$23.66

Oct 23, 2017 – Oct 27, 2017

$23.69

$24.77

$22.45

$23.27

Oct 30, 2017 – Nov 3, 2017

$23.05

$23.48

$23.05

$23.15

Nov 6, 2017 – Nov 10, 2017

$23.01

$24.30

$22.62

$23.89

Nov 13, 2017 – Nov 17, 2017

$23.70

$24.55

$23.65

$24.52

Nov 20, 2017 – Nov 24, 2017

$24.60

$25.92

$24.60

$25.73

Nov 27, 2017 – Dec 1, 2017

$25.73

$26.55

$25.48

$26.31

Dec 4, 2017 – Dec 8, 2017

$26.66

$26.82

$25.57

$26.44

Dec 11, 2017 – Dec 15, 2017

$26.38

$26.93

$26.03

$26.36

Dec 18, 2017 – Dec 22, 2017

$26.61

$27.20

$26.15

$27.18

Dec 25, 2017 – Dec 29, 2017

$27.10

$27.68

$26.60

$26.63

Jan 1, 2018 – Jan 5, 2018

$26.75

$27.05

$26.39

$26.66

Jan 8, 2018 – Jan 12, 2018

$26.74

$27.68

$26.58

$27.60

Jan 15, 2018 – Jan 19, 2018

$27.84

$28.34

$27.21

$28.34

Jan 22, 2018 – Jan 26, 2018

$28.39

$28.85

$27.95

$28.47

Jan 29, 2018 – Feb 2, 2018

$28.48

$28.64

$27.77

$27.93

Feb 5, 2018 – Feb 9, 2018

$27.54

$29.07

$26.55

$28.58

Feb 12, 2018 – Feb 16, 2018

$28.64

$30.31

$28.37

$30.05

Feb 19, 2018 – Feb 23, 2018

$29.91

$30.40

$28.43

$29.17

Feb 26, 2018 – Mar 2, 2018

$29.26

$29.71

$27.92

$29.14

Mar 5, 2018 – Mar 9, 2018

$29.03

$30.48

$28.86

$30.34

Mar 12, 2018 – Mar 16, 2018

$30.37

$30.65

$28.83

$30.28

Mar 19, 2018 – Mar 23, 2018

$30.22

$31.11

$27.55

Mar 26, 2018 – Mar 29, 2018

$27.91

$29.08

$27.77

$28.97

Apr 2, 2018 – Apr 6, 2018

$28.97

$29.86

$28.23

$28.77

Apr 9, 2018 – Apr 13, 2018

$28.97

$30.28

$28.97

$29.63

Apr 16, 2018 – Apr 20, 2018

$29.89

$30.91

$29.77

$30.74

Apr 23, 2018 – Apr 27, 2018

$30.80

$32.64

$30.09

$30.48

Apr 30, 2018 – May 4, 2018

$30.48

$31.61

$30.37

$31.52

May 7, 2018 – May 11, 2018

$31.60

$32.67

$31.43

$32.58

May 14, 2018 – May 18, 2018

$32.64

$33.79

$32.41

$33.65

May 21, 2018 – May 25, 2018

$33.80

$34.51

$33.70

$34.42

May 28, 2018 – Jun 1, 2018

$34.25

$34.54

$33.73

$34.31

Jun 4, 2018 – Jun 8, 2018

$34.62

$36.74

$34.57

$36.67

Jun 11, 2018 – Jun 15, 2018

$36.75

$37.93

$36.18

$37.90

Jun 18, 2018 – Jun 22, 2018

$37.62

$38.88

$34.59

$34.77

Jun 25, 2018 – Jun 29, 2018

$34.60

$34.88

$33.48

$33.71

Jul 2, 2018 – Jul 6, 2018

$33.47

$34.40

$33.36

$34.37

Jul 9, 2018 – Jul 13, 2018

$34.46

$34.71

$33.54

$33.88

Jul 16, 2018 – Jul 20, 2018

$33.94

$35.31

$33.94

$35.31

Jul 23, 2018 – Jul 27, 2018

$35.24

$37.90

$34.97

$36.12

Jul 30, 2018 – Aug 3, 2018

$36.32

$37.27

$34.98

$35.20

Aug 6, 2018 – Aug 10, 2018

$35.22

$35.79

$33.78

$34.22

Aug 13, 2018 – Aug 17, 2018

$34.19

$34.75

$33.83

$34.43

Aug 20, 2018 – Aug 24, 2018

$34.55

$35.14

$34.19

$34.72

Aug 27, 2018 – Aug 31, 2018

$34.72

$35.25

$34.10

$34.43

Sep 3, 2018 – Sep 7, 2018

$34.31

$34.52

$33.15

$33.60

Sep 10, 2018 – Sep 14, 2018

$33.75

$33.81

$32.61

$33.21

Sep 17, 2018 – Sep 21, 2018

$33.27

$34.07

$32.73

$33.95

Sep 24, 2018 – Sep 28, 2018

$33.86

$34.22

$32.26

$32.50

Oct 1, 2018 – Oct 5, 2018

$32.65

$33.44

$31.70

$31.98

Oct 8, 2018 – Oct 12, 2018

$31.78

$31.96

$29.46

$30.04

Oct 15, 2018 – Oct 19, 2018

$30.01

$31.37

$29.81

$30.13

Oct 22, 2018 – Oct 26, 2018

$30.26

$30.65

$23.77

$23.97

Oct 29, 2018 – Nov 2, 2018

$24.22

$25.34

$23.26

$25.06

Nov 5, 2018 – Nov 9, 2018

$25.06

$26.35

$24.31

$25.45

Nov 12, 2018 – Nov 16, 2018

$25.44

$25.58

$23.82

$24.68

Nov 19, 2018 – Nov 23, 2018

$24.62

$24.83

$23.25

$23.89

Nov 26, 2018 – Nov 30, 2018

$24.16

$24.48

$23.27

$24.26

Dec 3, 2018 – Dec 7, 2018

$24.80

$25.29

$22.58

$23.21

Dec 10, 2018 – Dec 14, 2018

$23.21

$23.57

$21.79

$21.90

Dec 17, 2018 – Dec 21, 2018

$21.79

$22.35

$19.93

$20.09

Dec 24, 2018 – Dec 28, 2018

$19.82

$20.90

$19.60

$20.63

Dec 31, 2018 – Jan 4, 2019

$20.64

$21.86

$20.16

$21.73

Jan 7, 2019 – Jan 11, 2019

$21.43

$23.09

$20.92

$22.84

Jan 14, 2019 – Jan 18, 2019

$22.74

$26.11

$22.71

$25.86

Jan 21, 2019 – Jan 25, 2019

$25.60

$26.31

$24.78

$26.29

Jan 28, 2019 – Feb 1, 2019

$26.26

$26.80

$25.45

$26.68

Feb 4, 2019 – Feb 8, 2019

$26.64

$29.22

$26.17

$27.75

Feb 11, 2019 – Feb 15, 2019

$27.80

$28.64

$27.55

$28.34

Feb 18, 2019 – Feb 22, 2019

$28.30

$28.68

$25.48

$27.94

Feb 25, 2019 – Mar 1, 2019

$28.03

$28.53

$27.69

$28.29

Mar 4, 2019 – Mar 8, 2019

$28.48

$28.62

$26.83

$27.15

Mar 11, 2019 – Mar 15, 2019

$27.34

$27.68

$26.15

$26.31

Mar 18, 2019 – Mar 22, 2019

$26.42

$27.32

$24.93

$25.12

Mar 25, 2019 – Mar 29, 2019

$25.17

$27.00

$24.93

$25.96

Apr 1, 2019 – Apr 5, 2019

$26.27

$27.28

$25.91

$25.95

Apr 8, 2019 – Apr 12, 2019

$25.45

$25.49

$23.11

$23.94

Apr 15, 2019 – Apr 18, 2019

$24.01

$24.91

$23.67

$24.90

Apr 22, 2019 – Apr 26, 2019

$24.84

$25.78

$24.72

$25.77

Apr 29, 2019 – May 3, 2019

$25.91

$26.44

$23.39

$23.57

May 6, 2019 – May 10, 2019

$23.26

$23.34

$21.60

$22.21

May 13, 2019 – May 17, 2019

$21.74

$20.27

$20.98

May 20, 2019 – May 24, 2019

$20.77

$21.77

$20.56

$21.01

May 27, 2019 – May 31, 2019

$21.04

$21.53

$20.02

$20.11

Jun 3, 2019 – Jun 7, 2019

$20.10

$21.14

$20.06

$20.96

Jun 10, 2019 – Jun 14, 2019

$21.06

$21.55

$20.63

$20.85

Jun 17, 2019 – Jun 21, 2019

$20.91

$22.43

$20.87

$22.35

Jun 24, 2019 – Jun 28, 2019

$22.27

$22.37

$21.25

$22.11

Jul 1, 2019 – Jul 5, 2019

$22.44

$22.49

$21.33

$21.68

Jul 8, 2019 – Jul 12, 2019

$21.39

$21.83

$20.45

$21.76

Jul 15, 2019 – Jul 19, 2019

$21.78

$22.84

$21.63

$22.75

Jul 22, 2019 – Jul 26, 2019

$22.75

$22.81

$21.86

$22.61

Jul 29, 2019 – Aug 2, 2019

$22.61

$23.26

$21.35

$21.80

Aug 5, 2019 – Aug 9, 2019

$21.31

$21.90

$20.66

$21.23

Aug 12, 2019 – Aug 16, 2019

$20.96

$21.24

$20.17

$20.52

Aug 19, 2019 – Aug 23, 2019

$20.94

$21.69

$20.65

$21.22

Aug 26, 2019 – Aug 30, 2019

$21.42

$21.86

$20.66

$21.54

Sep 2, 2019 – Sep 6, 2019

$21.31

$21.97

$20.78

$21.33

Sep 9, 2019 – Sep 13, 2019

$21.50

$22.72

$21.42

$22.18

Sep 16, 2019 – Sep 20, 2019

$22.14

$22.37

$21.56

$21.99

Sep 23, 2019 – Sep 27, 2019

$21.85

$21.94

$20.54

$20.92

Sep 30, 2019 – Oct 4, 2019

$21.01

$21.19

$19.05

$19.81

Oct 7, 2019 – Oct 11, 2019

$19.75

$20.57

$18.99

$20.33

Oct 14, 2019 – Oct 18, 2019

$20.13

$20.92

$19.98

$20.87

Oct 21, 2019 – Oct 25, 2019

$21.10

$21.33

$19.83

$20.25

Oct 28, 2019 – Nov 1, 2019

$20.34

$23.43

$20.05

$22.60

Nov 4, 2019 – Nov 8, 2019

$22.57

$23.48

$22.44

$22.92

Nov 11, 2019 – Nov 15, 2019

$22.86

$23.28

$21.77

$21.98

Nov 18, 2019 – Nov 22, 2019

$21.89

$22.40

$21.30

$21.63

Nov 25, 2019 – Nov 29, 2019

$21.72

$21.98

$21.45

$21.48

Dec 2, 2019 – Dec 6, 2019

$21.52

$22.61

$20.85

$22.49

Dec 9, 2019 – Dec 13, 2019

$22.40

$22.51

$20.28

$20.33

Dec 16, 2019 – Dec 20, 2019

$20.57

$21.48

$20.43

$21.35

Dec 23, 2019 – Dec 27, 2019

$21.38

$22.00

$21.20

$21.37

Dec 30, 2019 – Jan 3, 2020

$21.38

$21.55

$20.32

$20.59

Jan 6, 2020 – Jan 10, 2020

$20.26

$21.29

$20.17

$20.59

Jan 13, 2020 – Jan 17, 2020

$20.59

$23.12

$20.35

$22.81

Jan 20, 2020 – Jan 24, 2020

$22.59

$23.04

$22.48

$23.01

Jan 27, 2020 – Jan 31, 2020

$22.78

$23.85

$22.58

$23.47

Feb 3, 2020 – Feb 7, 2020

$23.55

$26.90

$23.47

$25.50

Feb 10, 2020 – Feb 14, 2020

$25.29

$25.99

$24.34

$24.60

Feb 17, 2020 – Feb 21, 2020

$24.59

$26.05

$24.14

$24.65

Feb 24, 2020 – Feb 28, 2020

$23.45

$24.07

$21.02

$21.55

Mar 2, 2020 – Mar 6, 2020

$21.55

$22.15

$18.99

$19.63

Mar 9, 2020 – Mar 13, 2020

$18.37

$19.39

$16.94

$19.34

Mar 16, 2020 – Mar 20, 2020

$16.36

$20.15

$14.91

$16.96

Mar 23, 2020 – Mar 27, 2020

$16.64

$21.20

$16.08

$20.14

Mar 30, 2020 – Apr 3, 2020

$20.21

$20.57

$17.97

$20.13

Apr 6, 2020 – Apr 9, 2020

$20.98

$21.24

$19.38

$20.19

Apr 13, 2020 – Apr 17, 2020

$20.02

$21.00

$18.86

$20.37

Apr 20, 2020 – Apr 24, 2020

$20.03

$20.92

$17.56

$17.87

Apr 27, 2020 – May 1, 2020

$17.87

$20.39

$17.87

$19.66

May 4, 2020 – May 8, 2020

$19.48

$21.08

$19.08

$20.81

May 11, 2020 – May 15, 2020

$20.58

$21.35

$18.24

$19.35

May 18, 2020 – May 22, 2020

$19.77

$20.49

$19.68

$20.26

May 25, 2020 – May 29, 2020

$20.78

$23.12

$20.61

$22.87

Jun 1, 2020 – Jun 5, 2020

$22.86

$26.72

$22.60

$25.74

Jun 8, 2020 – Jun 12, 2020

$26.05

$26.29

$23.51

$23.56

Jun 15, 2020 – Jun 19, 2020

$22.89

$24.88

$22.89

$23.23

Jun 22, 2020 – Jun 26, 2020

$23.27

$24.04

$20.43

$20.47

Jun 29, 2020 – Jul 2, 2020

$20.71

$21.54

$20.50

$20.90

Jul 6, 2020 – Jul 10, 2020

$21.26

$21.49

$19.24

$20.13

Jul 13, 2020 – Jul 17, 2020

$19.97

$21.50

$19.59

$21.13

Jul 20, 2020 – Jul 24, 2020

$20.98

$21.86

$20.63

$20.86

Jul 27, 2020 – Jul 31, 2020

$20.74

$21.01

$19.57

$20.26

Aug 3, 2020 – Aug 7, 2020

$20.36

$21.42

$19.81

$21.37

Aug 10, 2020 – Aug 14, 2020

$21.53

$22.67

$21.33

$21.77

Aug 17, 2020 – Aug 21, 2020

$21.81

$22.17

$21.24

$21.98

Aug 24, 2020 – Aug 28, 2020

$22.24

$23.30

$21.23

$22.03

Aug 31, 2020 – Sep 4, 2020

$22.10

$22.62

$21.51

$21.65

Sep 7, 2020 – Sep 11, 2020

$21.49

$22.04

$20.90

$21.46

Sep 14, 2020 – Sep 18, 2020

$21.64

$23.54

$21.61

$23.46

Sep 21, 2020 – Sep 25, 2020

$23.11

$23.22

$22.16

$22.60

Sep 28, 2020 – Oct 2, 2020

$22.92

$25.13

$22.92

$24.71

Oct 5, 2020 – Oct 9, 2020

$24.95

$26.69

$24.53

$26.31

Oct 12, 2020 – Oct 16, 2020

$26.62

$27.11

$25.87

$26.19

Oct 19, 2020 – Oct 23, 2020

$26.32

$26.87

$25.78

$26.77

Oct 26, 2020 – Oct 30, 2020

$26.52

$28.89

$24.60

$25.51

Nov 2, 2020 – Nov 6, 2020

$25.77

$26.78

$25.25

$25.38

Nov 9, 2020 – Nov 13, 2020

$26.54

$27.14

$25.31

$26.07

Nov 16, 2020 – Nov 20, 2020

$26.60

$27.01

$26.04

$26.47

Nov 23, 2020 – Nov 27, 2020

$26.67

$28.24

$26.59

$27.50

Nov 30, 2020 – Dec 4, 2020

$27.54

$29.44

$27.09

$29.27

Dec 7, 2020 – Dec 11, 2020

$29.16

$30.95

$29.02

$30.90

Dec 14, 2020 – Dec 18, 2020

$31.18

$32.50

$30.89

$32.44

Dec 21, 2020 – Dec 24, 2020

$31.99

$34.79

$31.90

$34.22

Dec 28, 2020 – Dec 31, 2020

$34.28

$34.60

$33.27

$33.89

Jan 4, 2021 – Jan 8, 2021

$34.30

$38.03

$32.89

$37.19

Jan 11, 2021 – Jan 15, 2021

$37.00

$40.08

$37.00

$40.00

Jan 18, 2021 – Jan 22, 2021

$40.14

$40.59

$38.72

$39.49

Jan 25, 2021 – Jan 29, 2021

$39.17

$39.73

$35.35

$36.03

Feb 1, 2021 – Feb 5, 2021

$36.09

$38.64

$35.98

$37.48

Feb 8, 2021 – Feb 12, 2021

$37.48

$40.85

$37.33

$39.61

Feb 15, 2021 – Feb 19, 2021

$39.24

$40.57

$38.86

$40.09

Feb 22, 2021 – Feb 26, 2021

$39.91

$40.81

$36.38

$37.81

Mar 1, 2021 – Mar 5, 2021

$38.61

$40.27

$36.88

$38.97

Mar 8, 2021 – Mar 12, 2021

$39.16

$42.50

$39.07

$41.48

Mar 15, 2021 – Mar 19, 2021

$41.53

$43.67

$40.26

$41.43

Mar 22, 2021 – Mar 26, 2021

$41.40

$41.88

$38.89

$40.98

Mar 29, 2021 – Apr 1, 2021

$40.71

$41.18

$39.65

$41.12

Apr 5, 2021 – Apr 9, 2021

$41.52

$42.76

$38.74

$39.68

Apr 12, 2021 – Apr 16, 2021

$39.68

$40.22

$37.83

$39.70

Apr 19, 2021 – Apr 23, 2021

$39.62

$41.97

$38.84

$41.69

Apr 26, 2021 – Apr 30, 2021

$41.84

$42.40

$39.74

$39.75

May 3, 2021 – May 7, 2021

$40.29

$41.40

$39.09

$41.19

May 10, 2021 – May 14, 2021

$41.36

$41.70

$39.02

$40.82

May 17, 2021 – May 21, 2021

$40.54

$41.08

$38.99

$40.67

May 24, 2021 – May 28, 2021

$40.86

$41.43

$39.92

$41.19

May 31, 2021 – Jun 4, 2021

$41.42

$42.09

$40.24

$40.77

Jun 7, 2021 – Jun 11, 2021

$40.88

$42.03

$40.25

$41.92

Jun 14, 2021 – Jun 18, 2021

$42.02

$42.89

$40.37

$40.58

Jun 21, 2021 – Jun 25, 2021

$41.12

$43.72

$40.48

$43.10

Jun 28, 2021 – Jul 2, 2021

$43.17

$44.48

$42.27

$43.83

Jul 5, 2021 – Jul 9, 2021

$43.91

$41.34

$41.98

Jul 12, 2021 – Jul 16, 2021

$42.05

$43.64

$41.16

$41.37

Jul 19, 2021 – Jul 23, 2021

$40.61

$46.55

$40.13

$44.85

Jul 26, 2021 – Jul 30, 2021

$45.05

$46.42

$43.17

$45.92

Aug 2, 2021 – Aug 6, 2021

$46.22

$46.97

$44.67

$46.54

Aug 9, 2021 – Aug 13, 2021

$46.51

$48.97

$46.35

$48.25

Aug 16, 2021 – Aug 20, 2021

$48.06

$48.39

$45.69

$46.95

Aug 23, 2021 – Aug 27, 2021

$47.24

$49.12

$47.24

$49.04

Aug 30, 2021 – Sep 3, 2021

$49.14

$49.34

$47.22

$48.96

Sep 6, 2021 – Sep 10, 2021

$48.96

$49.54

$47.31

$47.85

Sep 13, 2021 – Sep 17, 2021

$48.10

$49.35

$47.47

$47.98

Sep 20, 2021 – Sep 24, 2021

$46.80

$49.23

$45.56

$49.03

Sep 27, 2021 – Oct 1, 2021

$48.92

$50.56

$47.74

$50.25

Oct 4, 2021 – Oct 8, 2021

$50.45

$53.33

$50.27

$52.92

Oct 11, 2021 – Oct 15, 2021

$53.24

$55.39

$51.87

$54.95

Oct 18, 2021 – Oct 22, 2021

$55.18

$56.30

$54.57

$55.54

Oct 25, 2021 – Oct 29, 2021

$55.53

$59.42

$53.11

$56.38

Nov 1, 2021 – Nov 5, 2021

$56.97

$61.56

$56.97

$60.39

Nov 8, 2021 – Nov 12, 2021

$59.59

$60.71

$56.19

$56.67

Nov 15, 2021 – Nov 19, 2021

$57.41

$57.87

$54.28

$54.37

Nov 22, 2021 – Nov 26, 2021

$54.84

$55.39

$50.17

$51.01

Nov 29, 2021 – Dec 3, 2021

$51.72

$52.17

$49.13

$49.59

Dec 6, 2021 – Dec 10, 2021

$50.28

$51.61

$48.09

$48.35

Dec 13, 2021 – Dec 17, 2021

$48.12

$51.09

$47.23

$49.70

Dec 20, 2021 – Dec 23, 2021

$48.78

$51.31

$47.75

$50.40

Dec 27, 2021 – Dec 31, 2021

$50.27

$51.79

$49.75

$50.51

Jan 3, 2022 – Jan 7, 2022

$50.98

$51.95

$48.29

$50.43

Jan 10, 2022 – Jan 14, 2022

$50.67

$51.37

$47.44

$48.11

Jan 17, 2022 – Jan 21, 2022

$47.73

$48.00

$43.57

$43.64

Jan 24, 2022 – Jan 28, 2022

$42.63

$45.20

$40.89

$44.50

Jan 31, 2022 – Feb 4, 2022

$44.15

$46.38

$44.15

$44.35

Feb 7, 2022 – Feb 11, 2022

$44.07

$47.35

$41.21

$41.41

Feb 14, 2022 – Feb 18, 2022

$41.44

$42.39

$39.91

$39.93

Feb 21, 2022 – Feb 25, 2022

$39.58

$40.11

$36.50

$40.08

Feb 28, 2022 – Mar 4, 2022

$38.88

$40.29

$37.65

$38.50

Mar 7, 2022 – Mar 11, 2022

$38.44

$38.47

$35.76

$36.94

Mar 14, 2022 – Mar 18, 2022

$37.46

$39.00

$36.94

$38.84

Mar 21, 2022 – Mar 25, 2022

$38.84

$39.11

$37.32

$37.81

Mar 28, 2022 – Apr 1, 2022

$37.88

$39.78

$37.48

$38.80

Apr 4, 2022 – Apr 8, 2022

$38.80

$39.40

$35.76

$36.58

Apr 11, 2022 – Apr 14, 2022

$36.24

$37.35

$36.02

$36.93

Apr 18, 2022 – Apr 22, 2022

$36.79

$39.72

$36.50

$37.54

Apr 25, 2022 – Apr 29, 2022

$37.31

$38.81

$35.71

$36.20

May 2, 2022 – May 6, 2022

$36.48

$37.26

$34.68

$35.40

May 9, 2022 – May 13, 2022

$34.61

$35.76

$33.13

$34.96

May 16, 2022 – May 20, 2022

$34.72

$37.13

$34.19

$36.52

May 23, 2022 – May 27, 2022

$36.74

$38.85

$35.41

$38.82

May 30, 2022 – Jun 3, 2022

$38.16

$39.43

$37.84

$38.06

Jun 6, 2022 – Jun 10, 2022

$38.71

$39.41

$33.21

$33.23

Jun 13, 2022 – Jun 17, 2022

$32.33

$32.96

$30.82

$32.05

Jun 20, 2022 – Jun 24, 2022

$32.73

$33.74

$31.41

$33.08

Jun 27, 2022 – Jul 1, 2022

$33.42

$33.60

$31.94

$32.89

Jul 4, 2022 – Jul 8, 2022

$32.34

$34.23

$32.10

$33.33

Jul 11, 2022 – Jul 15, 2022

$31.96

$34.18

$31.45

$33.86

Jul 18, 2022 – Jul 22, 2022

$33.37

$35.74

$33.13

$35.38

Jul 25, 2022 – Jul 29, 2022

$35.58

$39.12

$35.05

$38.63

Aug 1, 2022 – Aug 5, 2022

$38.15

$38.48

$37.06

$37.62

Aug 8, 2022 – Aug 12, 2022

$37.70

$40.24

$37.20

$40.16

Aug 15, 2022 – Aug 19, 2022

$39.60

$40.23

$38.44

$38.80

Aug 22, 2022 – Aug 26, 2022

$38.12

$36.60

$36.61

Aug 29, 2022 – Sep 2, 2022

$36.24

$36.60

$34.06

$34.19

Sep 5, 2022 – Sep 9, 2022

$34.28

$36.67

$33.71

$36.50

Sep 12, 2022 – Sep 16, 2022

$36.89

$37.12

$31.87

$32.90

Sep 19, 2022 – Sep 23, 2022

$32.58

$33.79

$27.83

$29.38

Sep 26, 2022 – Sep 30, 2022

$29.16

$29.40

$27.85

$28.42

Oct 3, 2022 – Oct 7, 2022

$28.64

$32.29

$28.04

$30.05

Oct 10, 2022 – Oct 14, 2022

$30.42

$32.77

$29.35

$31.35

Oct 17, 2022 – Oct 21, 2022

$31.92

$33.60

$30.86

$33.37

Oct 24, 2022 – Oct 28, 2022

$33.61

$35.73

$32.00

$35.55

Oct 31, 2022 – Nov 4, 2022

$35.30

$37.18

$30.26

$34.01

Nov 7, 2022 – Nov 11, 2022

$34.48

$40.04

$32.92

$39.50

Nov 14, 2022 – Nov 18, 2022

$39.11

$40.49

$35.75

$35.95

Nov 21, 2022 – Nov 25, 2022

$35.73

$36.79

$35.66

$36.46

Nov 28, 2022 – Dec 2, 2022

$36.04

$38.09

$34.76

$37.72

Dec 5, 2022 – Dec 9, 2022

$37.38

$37.45

$33.58

$35.55

Dec 12, 2022 – Dec 16, 2022

$35.27

$38.19

$34.09

$34.79

Dec 19, 2022 – Dec 23, 2022

$34.79

$35.08

$33.19

$33.30

Dec 26, 2022 – Dec 30, 2022

$33.43

$33.58

$32.30

$32.75

Jan 2, 2023 – Jan 6, 2023

$33.16

$36.48

$32.75

$36.22

Jan 9, 2023 – Jan 13, 2023

$36.25

$38.96

$36.14

$38.52

Jan 16, 2023 – Jan 20, 2023

$38.33

$39.18

$37.40

$38.70

Jan 23, 2023 – Jan 27, 2023

$38.54

$39.62

$37.95

$39.40

Jan 30, 2023 – Feb 3, 2023

$39.01

$42.87

$38.70

$42.11

Feb 6, 2023 – Feb 10, 2023

$41.76

$42.38

$36.31

$37.76

Feb 13, 2023 – Feb 17, 2023

$37.71

$40.46

$37.51

$39.26

Feb 20, 2023 – Feb 24, 2023

$38.26

$38.82

$36.05

$36.56

Feb 27, 2023 – Mar 3, 2023

$36.90

$37.70

$36.28

$37.28

Mar 6, 2023 – Mar 10, 2023

$37.23

$37.27

$33.17

$33.78

Mar 13, 2023 – Mar 17, 2023

$33.04

$34.66

$32.02

$33.79

Mar 20, 2023 – Mar 24, 2023

$34.34

$35.29

$31.14

$32.65

Mar 27, 2023 – Mar 31, 2023

$33.36

$33.37

$31.91

$33.24

Apr 3, 2023 – Apr 6, 2023

$33.18

$33.58

$31.71

$33.32

Apr 10, 2023 – Apr 14, 2023

$33.25

$36.21

$33.15

$35.96

Apr 17, 2023 – Apr 21, 2023

$35.92

$37.10

$35.35

$37.00

Apr 24, 2023 – Apr 28, 2023

$37.07

$37.19

$31.43

$32.76

May 1, 2023 – May 5, 2023

$32.76

$33.38

$29.91

$30.77

May 8, 2023 – May 12, 2023

$31.00

$31.39

$29.80

$30.29

May 15, 2023 – May 19, 2023

$30.48

$32.44

$29.94

$32.09

May 22, 2023 – May 26, 2023

$32.26

$34.01

$31.97

$33.84

May 29, 2023 – Jun 2, 2023

$33.87

$35.19

$32.85

$35.00

Jun 5, 2023 – Jun 9, 2023

$37.48

$38.41

$34.61

$37.94

Jun 12, 2023 – Jun 16, 2023

$37.80

$41.70

$37.62

$39.92

Jun 19, 2023 – Jun 23, 2023

$39.51

$40.01

$37.01

$37.20

Jun 26, 2023 – Jun 30, 2023

$37.20

$41.17

$37.12

$39.89

Jul 3, 2023 – Jul 7, 2023

$39.95

$40.25

$38.19

$39.26

Jul 10, 2023 – Jul 14, 2023

$38.95

$43.23

$38.95

$42.70

Jul 17, 2023 – Jul 21, 2023

$42.44

$45.24

$42.44

$44.44

Jul 24, 2023 – Jul 28, 2023

$44.40

$46.19

$39.81

$41.89

Jul 31, 2023 – Aug 4, 2023

$41.89

$43.37

$41.59

$42.87

Aug 7, 2023 – Aug 11, 2023

$43.26

$43.41

$41.90

$42.76

Aug 14, 2023 – Aug 18, 2023

$42.59

$42.70

$39.17

$39.67

Aug 21, 2023 – Aug 25, 2023

$39.73

$40.55

$38.88

$40.21

Aug 28, 2023 – Sep 1, 2023

$40.31

$42.97

$40.31

$42.67

Sep 4, 2023 – Sep 8, 2023

$42.24

$42.30

$39.79

$41.78

Sep 11, 2023 – Sep 15, 2023

$42.07

$43.33

$41.35

$43.13

Sep 18, 2023 – Sep 22, 2023

$43.09

$43.71

$39.52

$39.74

Sep 25, 2023 – Sep 29, 2023

$39.30

$41.27

$39.24

$40.20

Oct 2, 2023 – Oct 6, 2023

$39.92

$40.17

$38.12

$38.79

Oct 9, 2023 – Oct 13, 2023

$38.35

$40.65

$38.35

$38.85

Oct 16, 2023 – Oct 20, 2023

$39.33

$39.70

$36.35

$36.39

Oct 23, 2023 – Oct 27, 2023

$36.24

$37.16

$34.36

$35.55

Oct 30, 2023 – Nov 3, 2023

$36.15

$39.45

$35.47

$38.63

Nov 6, 2023 – Nov 10, 2023

$37.75

$38.48

$36.88

$37.57

Nov 13, 2023 – Nov 17, 2023

$37.23

$41.36

$37.22

$40.95

Nov 20, 2023 – Nov 24, 2023

$40.96

$40.97

$39.82

$40.64

Nov 27, 2023 – Dec 1, 2023

$40.47

$44.61

$40.24

$44.48

Dec 4, 2023 – Dec 8, 2023

$44.67

$48.67

$44.64

$48.43

Dec 11, 2023 – Dec 15, 2023

$48.16

$53.01

$46.72

$52.59

Dec 18, 2023 – Dec 22, 2023

$52.78

$50.37

$51.16

Dec 25, 2023 – Dec 29, 2023

$51.23

$52.18

$50.69

$50.72

Jan 1, 2024 – Jan 5, 2024

$50.11

$50.65

$48.63

$49.29

Jan 8, 2024 – Jan 12, 2024

$49.47

$50.72

$46.73

$48.08

Jan 15, 2024 – Jan 19, 2024

$47.50

$48.81

$47.03

$48.69

Jan 22, 2024 – Jan 26, 2024

$48.97

$51.05

$48.97

$50.05

Jan 29, 2024 – Feb 2, 2024

$50.03

$52.13

$49.29

$51.38

Feb 5, 2024 – Feb 9, 2024

$50.74

$50.83

$47.31

$48.95

Feb 12, 2024 – Feb 16, 2024

$48.95

$51.47

$48.06

$50.89

Feb 19, 2024 – Feb 23, 2024

$50.18

$50.86

$49.09

$49.29

Feb 26, 2024 – Mar 1, 2024

$49.03

$50.15

$48.02

$48.93

Mar 4, 2024 – Mar 8, 2024

$48.68

$49.27

$47.06

$48.59

Mar 11, 2024 – Mar 15, 2024

$48.50

$50.13

$47.87

$49.00

Mar 18, 2024 – Mar 22, 2024

$49.12

$52.88

$48.85

$50.87

Mar 25, 2024 – Mar 28, 2024

$50.92

$52.82

$49.49

$51.85

Apr 1, 2024 – Apr 5, 2024

$52.08

$52.17

$50.14

$51.48

Apr 8, 2024 – Apr 12, 2024

$52.22

$52.42

$47.19

$47.54

Apr 15, 2024 – Apr 19, 2024

$47.70

$47.94

$46.35

$47.18

Apr 22, 2024 – Apr 26, 2024

$47.50

$50.03

$42.24

$45.44

Apr 29, 2024 – May 3, 2024

$45.64

$48.43

$44.61

$47.67

May 6, 2024 – May 10, 2024

$48.24

$50.33

$47.69

$50.30

May 13, 2024 – May 17, 2024

$50.52

$52.52

$50.31

$52.36

May 20, 2024 – May 24, 2024

$52.21

$53.84

$52.12

$53.49

May 27, 2024 – May 31, 2024

$53.70

$53.93

$50.83

$52.32

Jun 3, 2024 – Jun 7, 2024

$52.68

$49.58

$50.00

Jun 10, 2024 – Jun 14, 2024

$49.32

$50.97

$47.75

$48.43

Jun 17, 2024 – Jun 21, 2024

$48.32

$50.00

$47.87

$48.67

Jun 24, 2024 – Jun 28, 2024

$48.88

$53.06

$48.31

$52.55

Jul 1, 2024 – Jul 5, 2024

$52.53

$53.76

$51.99

$53.67

Jul 8, 2024 – Jul 12, 2024

$53.95

$56.95

$53.17

$56.39

Jul 15, 2024 – Jul 19, 2024

$57.23

$63.30

$57.08

$59.46

Jul 22, 2024 – Jul 26, 2024

$59.72

$63.19

$57.59

$62.92

Jul 29, 2024 – Aug 2, 2024

$63.14

$64.69

$56.53

$57.50

Aug 5, 2024 – Aug 9, 2024

$54.61

$57.90

$54.12

$57.01

Aug 12, 2024 – Aug 16, 2024

$56.97

$60.60

$55.98

$60.52

Aug 19, 2024 – Aug 23, 2024

$60.55

$63.73

$58.70

$63.26

Aug 26, 2024 – Aug 30, 2024

$63.71

$63.98

$61.59

$62.32

Sep 2, 2024 – Sep 6, 2024

$61.45

$62.08

$58.65

$59.23

Sep 9, 2024 – Sep 13, 2024

$59.54

$63.47

$57.30

$62.84

Sep 16, 2024 – Sep 20, 2024

$62.95

$66.09

$62.21

$65.47

Sep 23, 2024 – Sep 27, 2024

$65.89

$66.57

$63.54

$64.32

Sep 30, 2024 – Oct 4, 2024

$63.81

$64.21

$61.44

$64.09

Oct 7, 2024 – Oct 11, 2024

$63.87

$64.39

$61.39

$64.36

Oct 14, 2024 – Oct 18, 2024

$64.27

$67.93

$64.22

$66.55

Oct 21, 2024 – Oct 25, 2024

$66.71

$61.42

$61.48

Oct 28, 2024 – Nov 1, 2024

$61.01

$64.40

$60.85

$62.45

Nov 4, 2024 – Nov 8, 2024

$62.14

$76.83

$61.37

$72.51

Nov 11, 2024 – Nov 15, 2024

$74.03

$74.84

$70.29

$70.32

Nov 18, 2024 – Nov 22, 2024

$70.97

$71.38

$68.36

$70.66

Nov 25, 2024 – Nov 29, 2024

$71.51

$73.69

$71.22

$72.48

Dec 2, 2024 – Dec 6, 2024

$73.12

$73.20

$70.59

$71.27

Dec 9, 2024 – Dec 13, 2024

$72.65

$73.58

$69.13

$69.61

Dec 16, 2024 – Dec 20, 2024

$69.72

$72.30

$66.32

$69.50

Dec 23, 2024 – Dec 27, 2024

$69.18

$71.34

$68.89

$70.11

Dec 30, 2024 – Jan 3, 2025

$69.28

$70.97

$68.40

$70.48

Jan 6, 2025 – Jan 10, 2025

$70.98

$72.19

$66.55

$67.26

Jan 13, 2025 – Jan 17, 2025

$66.28

$73.11

$65.63

$72.82

Jan 20, 2025 – Jan 24, 2025

$73.44

$74.89

$72.36

$73.48

Jan 27, 2025 – Jan 31, 2025

$72.86

$75.32

$70.88

$73.71

Feb 3, 2025 – Feb 7, 2025

$70.61

$78.04

$70.26

$74.19

Feb 10, 2025 – Feb 14, 2025

$74.32

$74.80

$70.44

$71.51

Feb 17, 2025 – Feb 21, 2025

$72.02

$74.61

$65.72

$67.68

Feb 24, 2025 – Feb 28, 2025

$67.54

$68.16

$64.34

$67.08

Mar 3, 2025 – Mar 7, 2025

$67.00

$67.71

$56.65

$58.71

Mar 10, 2025 – Mar 14, 2025

$57.55

$58.16

$54.92

$56.55

Mar 17, 2025 – Mar 21, 2025

$56.48

$58.41

$55.97

$57.82

Mar 24, 2025 – Mar 28, 2025

$59.20

$60.73

$54.45

$54.99

Mar 31, 2025 – Apr 4, 2025

$54.10

$57.57

$45.86

$48.01

Apr 7, 2025 – Apr 11, 2025

$45.76

$52.42

$44.63

$48.05

Apr 14, 2025 – Apr 17, 2025

$49.31

$50.63

$47.74

$49.03

Apr 21, 2025 – Apr 25, 2025

$48.53

$52.45

$46.49

$49.88

Apr 28, 2025 – May 2, 2025

$49.89

$52.71

$49.04

$52.05

May 5, 2025 – May 9, 2025

$51.34

$53.43

$49.96

$52.82

May 12, 2025 – May 16, 2025

$56.08

$59.69

$56.08

$59.08

May 19, 2025 – May 23, 2025

$57.54

$59.40

$52.70

$54.35

May 26, 2025 – May 30, 2025

$55.26

$56.18

$54.61

$54.89

Jun 2, 2025 – Jun 6, 2025

$54.53

$56.86

$53.75

$56.76

Jun 9, 2025 – Jun 13, 2025

$56.31

$56.71

$53.53

$53.81

Jun 16, 2025 – Jun 20, 2025

$54.56

$55.17

$53.63

$54.37

Jun 23, 2025 – Jun 27, 2025

$55.05

$61.41

$54.82

$60.51

Jun 30, 2025 – Jul 3, 2025

$61.02

$63.61

$59.06

$63.24

Jul 7, 2025 – Jul 11, 2025

$63.09

$68.26

$62.25

$66.77

Jul 14, 2025 – Jul 18, 2025

$67.43

$69.67

$66.26

$67.71

Jul 21, 2025 – Jul 25, 2025

$67.88

$71.11

$65.62

$67.66

Jul 28, 2025 – Aug 1, 2025

$67.99

$69.84

$63.78

$65.91

Aug 4, 2025 – Aug 8, 2025

$66.52

$68.93

$66.25

$67.94

Aug 11, 2025 – Aug 15, 2025

$68.05

$72.87

$68.05

$69.94

Aug 18, 2025 – Aug 22, 2025

$69.92

$71.07

$66.96

$70.39

Aug 25, 2025 – Aug 29, 2025

$70.25

$71.66

$69.35

$69.97

Sep 1, 2025 – Sep 5, 2025

$68.63

$70.47

$66.88

$68.58

Sep 8, 2025 – Sep 12, 2025

$69.55

$73.63

$68.42

$72.47

Sep 15, 2025 – Sep 19, 2025

$72.82

$75.73

$71.35

$74.89

Sep 22, 2025 – Sep 26, 2025

$74.63

$75.29

$69.26

$70.25

Sep 29, 2025 – Oct 3, 2025

$71.06

$71.51

$65.45

$66.24

Oct 6, 2025 – Oct 10, 2025

$66.76

$66.87

$61.02

$61.21

Oct 13, 2025 – Oct 17, 2025

$62.17

$67.09

$61.99

$65.69

Oct 20, 2025 – Oct 24, 2025

$66.38

$69.24

$65.65

$68.81

Oct 27, 2025 – Oct 31, 2025

$69.77

$70.89

$59.61

$61.45

Nov 3, 2025 – Nov 7, 2025

$61.58

$62.17

$59.68

$62.01

Nov 10, 2025 – Nov 14, 2025

$62.59

$64.66

$60.15

$62.10

Nov 17, 2025 – Nov 21, 2025

$62.01

$62.13

$58.59

$61.48

Nov 24, 2025 – Nov 28, 2025

$61.52

$63.87

$60.90

$62.91

Dec 1, 2025 – Dec 5, 2025

$62.08

$68.09

$61.53

$67.33

Dec 8, 2025 – Dec 12, 2025

$67.36

$70.83

$65.87

$68.38

Dec 15, 2025 – Dec 19, 2025

$69.16

$70.16

$67.02

$68.65

Dec 22, 2025 – Dec 26, 2025

$68.89

$70.37

$68.14

$70.17

Dec 29, 2025 – Jan 2, 2026

$70.28

$67.22

$69.82

Jan 5, 2026 – Jan 9, 2026

$69.82

$75.38

$69.82

$73.11

Jan 12, 2026 – Jan 16, 2026

$72.40

$76.68

$70.12

$75.99

Jan 19, 2026 – Jan 23, 2026

$74.15

$76.64

$71.36

$72.19

Jan 26, 2026 – Jan 30, 2026

$72.10

$73.05

$69.60

$70.26

Feb 2, 2026 – Feb 6, 2026

$69.99

$75.36

$66.47

$71.81

Feb 9, 2026 – Feb 13, 2026

$71.44

$72.86

$61.45

$64.64

Feb 16, 2026 – Feb 20, 2026

$64.86

$65.25

$60.59

$62.55

Feb 23, 2026 – Feb 27, 2026

$61.41

$63.94

$58.46

$58.77

Mar 2, 2026 – Mar 6, 2026

$56.96

$59.60

$54.39

$55.59

Mar 9, 2026 – Mar 13, 2026

$54.44

$55.18

$50.55

$51.23

Mar 16, 2026 – Mar 20, 2026

$52.09

$54.41

$51.24

$53.44

Mar 23, 2026 – Mar 27, 2026

$55.51

$56.23

$52.71

$53.74

Mar 30, 2026 – Apr 2, 2026

$54.19

$57.39

$53.78

$55.71

Apr 6, 2026 – Apr 10, 2026

$55.54

$62.80

$54.45

$62.41

Apr 13, 2026 – Apr 17, 2026

$60.88

$69.33

$59.56

$66.91

Apr 20, 2026 – Apr 24, 2026

$66.78

$69.82

$64.62

$67.40

Apr 27, 2026 – May 1, 2026

$67.40

$70.27

$62.61

$64.11

May 4, 2026 – May 8, 2026

$63.82

$64.98

$61.24

$64.43

May 11, 2026 – May 15, 2026

$64.04

$66.45

$62.67

$63.73

May 18, 2026 – May 22, 2026

$64.40

$66.40

$61.93

$65.76

May 25, 2026 – May 29, 2026

$66.62

$68.22

$65.18

$67.29

Jun 1, 2026 – Jun 5, 2026

$66.45

$69.87

$66.39

$67.86

Jun 8, 2026 – Jun 12, 2026

$68.49

$71.72

$65.70

$67.70

Jun 15, 2026 – Jun 18, 2026

$69.24

$71.18

$64.97

$67.18

Jun 22, 2026 – Jun 26, 2026

$67.78

$68.19

$64.29

$64.48

Jun 29, 2026 – Jul 2, 2026

$65.34

$69.30

$61.33

$68.55

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	$104.15	+51.93%
Intrinsic Value (DCF)	$68.01	-0.79%
Graham-Dodd Method (GD)	—	—
Graham Formula (GF)	$105.47	+53.86%

Moelis & Company

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About Moelis & Company

	Basic Info			Model Valuation				Core Valuation				Growth
Ticker	Company Name	Price	Market Cap	AI Upside	DCF Upside	GD Upside	GF Upside	P/E	P/B	P/S	EV/EBITDA	Sales Growth
MC	Moelis & Company	$68.55	5.03B	+52%	-1%	—	+54%	19.20	7.87	2.95	11.69	2698.00%
BGC	BGC Group, Inc	$10.48	4.98B	+240%	+1,700%	-90%	+33%	30.22	4.82	1.56	12.68	3633.00%
HUT	Hut 8 Corp.	$124.24	13.99B	-73%	-80%	-99%	+36%	-22.39	3.91	23.62	58.27	4479.00%
LAZ	Lazard Ltd	$48.93	4.82B	+114%	-5%	—	-44%	20.91	5.67	1.55	13.04	325.00%
MKTX	MarketAxess Holdings Inc.	$131.55	4.68B	+35%	-4%	-92%	-40%	28.67	6.17	8.33	14.99	382.00%
PIPR	Piper Sandler Companies	$79.23	5.63B	+464%	+505%	-86%	+89%	18.02	3.46	2.66	13.15	2855.00%
PJT	PJT Partners Inc.	$155.67	4.02B	-0%	+267%	-84%	0%	21.18	12.38	2.23	7.81	1477.00%
RJF	Raymond James Financial, …	$142.00	27.67B	-30%	+153%	-46%	+17%	15.38	2.63	2.06	4.02	794.00%
SNEX	StoneX Group Inc.	$112.11	8.88B	+206%	+22,915%	-55%	+51%	14.48	1.86	0.03	10.73	3253.00%
VIRT	Virtu Financial, Inc.	$48.80	4.16B	+178%	+308%	-65%	+274%	1.49	1.85	1.00	2.50	2625.00%
WTM	White Mountains Insurance…	$2,084.31	5.16B	+37%	+167%	+105%	+367%	5.18	1.06	2.12	4.53	1499.00%