Price · as of 2026-09-15
$74.05
Market cap 14.44B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2006 – Oct 27, 2006 | $31.27 | $31.89 | $31.25 | $31.63 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $31.51 | $32.27 | $30.82 | $31.16 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $31.09 | $31.74 | $30.78 | $31.43 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $31.52 | $32.53 | $31.42 | $32.36 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $32.56 | $34.77 | $32.56 | $34.74 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $34.72 | $35.60 | $33.42 | $35.35 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $35.45 | $36.37 | $35.02 | $35.25 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $35.27 | $35.52 | $34.72 | $35.00 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $35.07 | $35.27 | $33.83 | $33.98 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $33.95 | $35.17 | $33.94 | $34.92 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $35.13 | $35.47 | $34.41 | $34.52 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $34.44 | $35.89 | $33.90 | $35.71 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $35.83 | $36.75 | $35.83 | $36.55 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $36.63 | $38.12 | $36.16 | $37.99 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $37.97 | $39.61 | $37.88 | $39.57 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $39.62 | $41.76 | $39.31 | $40.53 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $40.64 | $40.68 | $39.25 | $39.71 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $39.71 | $40.15 | $39.07 | $39.23 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $38.89 | $39.49 | $36.89 | $37.75 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $37.42 | $37.79 | $35.97 | $37.61 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $37.39 | $37.95 | $36.19 | $36.79 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $37.07 | $38.58 | $36.92 | $38.20 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $38.32 | $38.32 | $36.39 | $37.59 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $37.44 | $38.39 | $37.30 | $37.61 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $37.65 | $38.32 | $37.02 | $37.58 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $37.75 | $38.11 | $36.99 | $37.62 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $37.62 | $38.38 | $37.49 | $37.88 | 0 |
| Apr 30, 2007 – May 4, 2007 | $37.96 | $38.01 | $36.24 | $36.96 | 0 |
| May 7, 2007 – May 11, 2007 | $36.92 | $37.17 | $36.26 | $36.56 | 0 |
| May 14, 2007 – May 18, 2007 | $36.95 | $37.08 | $33.76 | $33.81 | 0 |
| May 21, 2007 – May 25, 2007 | $33.87 | $34.81 | $32.90 | $33.52 | 0 |
| May 28, 2007 – Jun 1, 2007 | $33.91 | $36.19 | $33.91 | $35.69 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $35.68 | $36.43 | $34.02 | $34.65 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $34.52 | $34.52 | $33.17 | $33.75 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $33.85 | $33.85 | $31.62 | $31.80 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $31.87 | $32.42 | $30.69 | $31.99 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $32.09 | $33.66 | $31.92 | $33.42 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $33.39 | $33.45 | $31.93 | $33.42 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $33.28 | $33.86 | $31.91 | $32.01 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $32.13 | $32.22 | $28.91 | $28.91 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $28.91 | $30.48 | $28.45 | $29.94 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $29.99 | $32.26 | $29.49 | $30.62 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $31.07 | $32.07 | $28.41 | $30.02 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $29.98 | $32.60 | $29.90 | $31.90 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $31.89 | $32.26 | $30.02 | $31.83 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $31.80 | $32.81 | $31.29 | $31.50 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $31.62 | $33.09 | $30.88 | $32.95 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $32.91 | $34.59 | $32.58 | $33.61 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $33.70 | $35.31 | $33.56 | $35.17 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $35.12 | $36.68 | $35.12 | $36.53 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $36.34 | $37.14 | $35.70 | $35.74 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $35.85 | $35.94 | $32.62 | $32.62 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $32.19 | $33.12 | $31.70 | $32.39 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $32.52 | $33.16 | $31.28 | $31.88 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $31.74 | $32.78 | $31.30 | $32.42 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $32.29 | $33.31 | $30.96 | $31.25 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $31.02 | $31.52 | $29.71 | $31.28 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $31.16 | $31.16 | $28.84 | $30.73 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $31.01 | $32.60 | $30.19 | $31.95 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $32.09 | $33.23 | $29.36 | $29.36 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $29.15 | $30.51 | $28.41 | $30.51 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $30.53 | $31.49 | $29.37 | $29.46 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $29.36 | $30.13 | $27.15 | $27.16 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $27.27 | $27.86 | $24.84 | $26.27 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $26.33 | $26.60 | $24.84 | $25.30 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $24.34 | $28.35 | $24.34 | $27.26 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $27.15 | $29.35 | $26.91 | $29.26 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $29.11 | $29.25 | $27.11 | $27.56 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $27.47 | $27.78 | $26.35 | $26.85 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $27.19 | $27.50 | $26.24 | $27.50 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $27.43 | $28.72 | $27.07 | $27.81 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $27.93 | $28.07 | $25.98 | $26.79 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $26.82 | $28.52 | $26.38 | $27.60 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $27.26 | $30.56 | $26.88 | $30.54 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $30.65 | $31.42 | $30.02 | $30.02 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $30.11 | $34.34 | $29.90 | $33.67 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $33.82 | $33.83 | $31.26 | $31.64 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $31.65 | $33.79 | $31.24 | $33.05 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $32.80 | $33.88 | $32.01 | $33.86 | 0 |
| Apr 28, 2008 – May 2, 2008 | $33.83 | $34.46 | $33.13 | $33.23 | 0 |
| May 5, 2008 – May 9, 2008 | $32.86 | $33.60 | $31.51 | $31.70 | 0 |
| May 12, 2008 – May 16, 2008 | $31.84 | $33.06 | $31.67 | $32.82 | 0 |
| May 19, 2008 – May 23, 2008 | $32.97 | $33.00 | $30.96 | $31.06 | 0 |
| May 26, 2008 – May 30, 2008 | $31.05 | $32.17 | $31.00 | $31.48 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $31.28 | $32.28 | $30.74 | $30.87 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $30.96 | $31.31 | $29.27 | $30.25 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $30.02 | $30.77 | $28.88 | $29.03 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $29.07 | $29.79 | $27.82 | $27.91 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $28.31 | $28.52 | $26.46 | $26.46 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $26.61 | $28.35 | $25.80 | $26.73 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $27.03 | $27.85 | $24.46 | $27.20 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $27.32 | $29.60 | $26.82 | $27.56 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $27.58 | $28.38 | $26.93 | $27.82 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $27.82 | $29.03 | $26.16 | $28.30 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $28.10 | $29.98 | $27.76 | $29.31 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $29.31 | $29.75 | $27.41 | $29.26 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $28.93 | $30.02 | $27.87 | $29.69 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $30.06 | $30.68 | $28.40 | $29.54 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $31.02 | $31.38 | $29.61 | $31.37 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $29.24 | $39.49 | $28.57 | $33.99 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $33.73 | $33.82 | $30.19 | $31.59 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $31.09 | $32.41 | $26.47 | $26.71 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $26.21 | $26.21 | $20.40 | $24.21 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $24.91 | $26.31 | $18.93 | $19.94 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $20.00 | $20.31 | $15.57 | $15.75 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $15.63 | $18.95 | $14.61 | $18.90 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $18.79 | $19.86 | $16.38 | $18.05 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $18.09 | $18.28 | $14.75 | $15.67 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $15.22 | $15.94 | $11.44 | $13.24 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $13.37 | $17.82 | $12.87 | $17.44 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $17.10 | $18.30 | $13.18 | $17.80 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $18.51 | $20.31 | $14.31 | $18.14 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $17.96 | $22.77 | $17.20 | $21.39 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $21.65 | $23.04 | $20.74 | $21.64 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $21.55 | $22.95 | $20.22 | $21.58 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $21.49 | $23.08 | $19.61 | $19.74 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $20.09 | $20.09 | $16.97 | $18.85 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $18.50 | $18.88 | $16.63 | $18.21 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $17.91 | $19.71 | $17.02 | $17.29 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $17.12 | $17.59 | $14.94 | $16.68 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $16.70 | $17.00 | $14.49 | $14.67 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $14.63 | $14.71 | $12.86 | $14.55 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $14.78 | $15.12 | $13.12 | $13.52 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $13.03 | $13.32 | $10.38 | $11.03 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $10.91 | $14.97 | $10.70 | $14.07 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $14.33 | $15.31 | $12.40 | $12.49 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $13.04 | $14.70 | $12.39 | $13.34 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $12.85 | $15.91 | $12.24 | $15.88 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $15.97 | $18.55 | $15.23 | $18.39 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $18.00 | $20.43 | $16.10 | $19.36 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $18.87 | $19.43 | $16.60 | $19.03 | 0 |
| Apr 27, 2009 – May 1, 2009 | $18.06 | $19.77 | $17.00 | $17.45 | 0 |
| May 4, 2009 – May 8, 2009 | $17.87 | $20.04 | $16.49 | $18.77 | 0 |
| May 11, 2009 – May 15, 2009 | $17.94 | $18.60 | $15.09 | $15.46 | 0 |
| May 18, 2009 – May 22, 2009 | $16.14 | $17.56 | $15.59 | $16.75 | 0 |
| May 25, 2009 – May 29, 2009 | $16.65 | $18.18 | $16.46 | $18.12 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $18.46 | $19.65 | $18.06 | $18.93 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $18.72 | $19.20 | $17.89 | $18.62 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $18.42 | $18.49 | $16.90 | $17.63 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $17.44 | $17.81 | $16.53 | $17.66 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $17.86 | $18.15 | $16.76 | $16.76 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $16.69 | $17.39 | $15.23 | $15.70 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $15.86 | $17.55 | $14.86 | $14.97 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $14.95 | $15.47 | $14.30 | $15.46 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $15.44 | $16.49 | $15.15 | $16.32 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $16.42 | $18.94 | $16.00 | $17.88 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $17.68 | $17.70 | $16.38 | $16.77 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $16.55 | $17.35 | $15.83 | $16.92 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $17.05 | $17.39 | $16.56 | $17.37 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $17.03 | $17.34 | $15.85 | $16.55 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $16.88 | $19.28 | $16.66 | $19.16 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $18.77 | $21.52 | $18.71 | $21.18 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $20.84 | $21.16 | $18.54 | $18.72 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $18.88 | $19.53 | $17.69 | $17.73 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $17.80 | $18.45 | $17.74 | $18.35 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $18.43 | $18.59 | $17.55 | $17.98 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $18.10 | $18.81 | $17.90 | $18.60 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $18.71 | $19.14 | $16.85 | $17.31 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $17.34 | $17.89 | $16.43 | $16.84 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $16.93 | $18.04 | $16.93 | $17.64 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $18.00 | $18.04 | $16.94 | $17.15 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $17.47 | $17.86 | $16.43 | $16.54 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $16.59 | $17.95 | $16.46 | $17.52 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $17.56 | $17.83 | $16.67 | $17.80 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $17.81 | $17.99 | $17.37 | $17.60 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $17.68 | $18.73 | $17.47 | $18.65 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $18.73 | $18.94 | $18.11 | $18.33 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $18.46 | $18.66 | $18.00 | $18.45 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $18.96 | $19.23 | $18.24 | $19.05 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $19.10 | $19.78 | $18.16 | $18.19 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $18.38 | $18.46 | $17.40 | $17.51 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $17.65 | $18.04 | $16.76 | $17.70 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $17.75 | $17.85 | $16.68 | $17.30 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $17.46 | $18.26 | $17.41 | $18.19 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $18.27 | $18.56 | $17.76 | $18.40 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $18.44 | $19.39 | $18.38 | $19.31 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $19.26 | $20.05 | $19.19 | $19.94 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $19.92 | $21.07 | $19.56 | $20.33 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $20.18 | $21.06 | $20.16 | $20.48 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $20.63 | $20.63 | $19.68 | $19.88 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $19.96 | $20.86 | $19.87 | $20.32 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $20.32 | $21.12 | $20.07 | $20.37 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $20.21 | $21.44 | $19.92 | $21.43 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $21.41 | $22.58 | $20.87 | $21.78 | 0 |
| May 3, 2010 – May 7, 2010 | $22.04 | $22.53 | $19.99 | $20.66 | 0 |
| May 10, 2010 – May 14, 2010 | $21.75 | $22.20 | $20.20 | $20.36 | 0 |
| May 17, 2010 – May 21, 2010 | $20.36 | $20.89 | $18.52 | $19.67 | 0 |
| May 24, 2010 – May 28, 2010 | $19.64 | $20.01 | $18.49 | $19.74 | 0 |
| May 31, 2010 – Jun 4, 2010 | $19.51 | $19.74 | $18.23 | $18.28 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $18.39 | $20.20 | $17.93 | $20.14 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $20.33 | $20.80 | $19.93 | $20.44 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $20.75 | $20.85 | $19.16 | $19.78 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $19.92 | $19.92 | $17.85 | $17.86 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $18.18 | $18.63 | $17.15 | $18.59 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $18.46 | $19.21 | $17.95 | $18.05 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $18.06 | $19.45 | $17.75 | $19.45 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $19.45 | $20.50 | $19.27 | $20.27 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $20.68 | $21.77 | $20.54 | $21.25 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $21.35 | $21.62 | $19.85 | $19.85 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $19.84 | $20.78 | $19.58 | $19.79 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $19.99 | $20.13 | $19.23 | $19.95 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $19.90 | $21.55 | $19.58 | $21.40 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $21.29 | $21.67 | $21.11 | $21.52 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $21.71 | $21.97 | $21.12 | $21.36 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $21.49 | $21.85 | $20.72 | $21.38 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $21.38 | $21.65 | $20.58 | $21.54 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $21.53 | $22.58 | $21.42 | $22.42 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $22.41 | $23.13 | $22.21 | $22.80 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $22.81 | $23.48 | $22.57 | $23.35 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $23.52 | $23.55 | $22.75 | $22.94 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $23.03 | $24.44 | $23.03 | $24.36 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $24.27 | $24.37 | $22.87 | $22.88 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $23.13 | $23.21 | $21.94 | $22.75 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $22.65 | $22.96 | $22.27 | $22.78 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $22.67 | $23.00 | $22.31 | $22.85 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $22.78 | $23.47 | $22.59 | $22.80 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $22.87 | $22.90 | $21.97 | $22.40 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $22.50 | $23.25 | $22.36 | $22.64 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $22.55 | $23.47 | $22.42 | $23.23 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $23.41 | $23.80 | $22.72 | $22.84 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $22.75 | $23.06 | $22.50 | $22.78 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $22.73 | $23.14 | $22.64 | $22.76 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $22.83 | $23.81 | $22.67 | $23.50 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $23.61 | $24.00 | $23.02 | $23.10 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $23.09 | $23.83 | $23.07 | $23.70 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $23.82 | $24.44 | $23.66 | $24.40 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $24.07 | $24.67 | $23.89 | $24.65 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $24.79 | $25.21 | $23.90 | $24.18 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $24.34 | $24.74 | $24.01 | $24.52 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $24.14 | $24.38 | $23.16 | $23.74 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $24.02 | $24.08 | $22.89 | $23.41 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $23.42 | $24.36 | $23.12 | $24.24 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $24.31 | $24.45 | $23.59 | $23.65 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $23.64 | $24.13 | $23.22 | $24.02 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $23.76 | $25.02 | $23.65 | $24.82 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $24.81 | $26.28 | $24.74 | $26.16 | 0 |
| May 2, 2011 – May 6, 2011 | $26.19 | $26.41 | $25.15 | $25.25 | 0 |
| May 9, 2011 – May 13, 2011 | $25.29 | $25.64 | $24.93 | $25.16 | 0 |
| May 16, 2011 – May 20, 2011 | $25.15 | $25.98 | $25.02 | $25.32 | 0 |
| May 23, 2011 – May 27, 2011 | $24.94 | $25.86 | $24.94 | $25.84 | 0 |
| May 30, 2011 – Jun 3, 2011 | $25.92 | $26.20 | $24.48 | $24.76 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $24.75 | $24.83 | $23.27 | $23.38 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $23.46 | $23.96 | $23.03 | $23.86 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $23.81 | $24.64 | $23.60 | $23.95 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $23.92 | $25.31 | $23.91 | $25.27 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $25.26 | $26.45 | $25.16 | $26.39 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $26.04 | $26.52 | $25.81 | $26.15 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $26.10 | $26.90 | $25.74 | $26.51 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $26.29 | $26.45 | $24.77 | $25.23 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $25.52 | $25.66 | $20.76 | $21.14 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $20.11 | $22.41 | $19.16 | $21.86 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $22.18 | $23.23 | $21.71 | $21.93 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $22.54 | $23.35 | $21.72 | $22.76 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $23.08 | $24.11 | $22.20 | $22.22 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $21.59 | $22.71 | $21.15 | $21.33 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $20.97 | $22.46 | $20.87 | $22.45 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $21.99 | $22.11 | $19.48 | $20.01 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $20.25 | $21.26 | $19.81 | $20.08 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $19.91 | $20.47 | $18.36 | $19.58 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $20.05 | $20.64 | $19.69 | $20.39 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $20.28 | $21.45 | $19.73 | $21.44 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $21.46 | $23.52 | $21.42 | $23.47 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $23.03 | $23.67 | $21.83 | $22.55 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $22.49 | $22.90 | $21.13 | $21.71 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $21.54 | $21.84 | $21.06 | $21.30 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $21.01 | $21.10 | $19.76 | $19.91 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $20.56 | $21.70 | $20.24 | $21.29 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $21.58 | $21.97 | $20.81 | $21.08 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $20.76 | $20.91 | $20.14 | $20.82 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $20.91 | $21.90 | $20.66 | $21.67 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $21.60 | $22.08 | $21.39 | $21.65 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $21.95 | $22.28 | $20.89 | $21.32 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $21.58 | $22.63 | $21.31 | $22.51 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $22.67 | $23.31 | $22.52 | $23.21 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $23.18 | $24.11 | $22.85 | $23.92 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $23.65 | $24.97 | $23.60 | $24.95 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $24.88 | $25.02 | $24.43 | $24.46 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $24.79 | $25.21 | $24.51 | $25.16 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $25.17 | $25.30 | $24.47 | $25.00 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $24.78 | $25.20 | $24.56 | $24.92 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $24.87 | $25.10 | $24.36 | $24.38 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $24.47 | $25.82 | $24.35 | $25.74 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $25.72 | $26.04 | $25.33 | $25.74 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $25.92 | $26.03 | $25.45 | $25.87 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $25.79 | $26.01 | $25.32 | $25.41 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $25.03 | $25.36 | $24.42 | $24.84 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $24.92 | $25.89 | $24.92 | $25.45 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $25.20 | $26.23 | $25.03 | $26.13 | 0 |
| Apr 30, 2012 – May 4, 2012 | $26.16 | $27.66 | $25.82 | $27.35 | 0 |
| May 7, 2012 – May 11, 2012 | $27.31 | $27.91 | $27.15 | $27.82 | 0 |
| May 14, 2012 – May 18, 2012 | $27.72 | $27.85 | $25.18 | $25.23 | 0 |
| May 21, 2012 – May 25, 2012 | $25.36 | $26.19 | $25.16 | $25.74 | 0 |
| May 28, 2012 – Jun 1, 2012 | $25.93 | $26.16 | $24.70 | $24.75 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $24.84 | $26.32 | $24.46 | $26.28 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $26.45 | $26.98 | $25.64 | $26.89 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $26.80 | $27.40 | $26.74 | $27.27 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $26.93 | $27.95 | $26.58 | $27.94 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $28.11 | $28.16 | $27.65 | $27.90 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $27.90 | $28.16 | $27.44 | $28.05 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $27.93 | $28.54 | $27.66 | $27.81 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $27.39 | $27.97 | $26.91 | $27.79 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $27.81 | $28.93 | $27.70 | $28.72 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $28.78 | $28.78 | $27.66 | $28.48 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $28.47 | $29.07 | $28.26 | $29.03 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $28.96 | $29.41 | $28.70 | $29.30 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $29.43 | $29.53 | $28.88 | $29.05 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $29.04 | $29.59 | $28.85 | $29.39 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $29.29 | $30.47 | $29.09 | $29.96 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $29.93 | $30.18 | $28.76 | $28.94 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $28.76 | $29.20 | $28.55 | $28.89 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $29.00 | $29.14 | $28.26 | $28.76 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $28.66 | $29.30 | $28.54 | $28.99 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $29.01 | $29.89 | $28.79 | $29.40 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $29.41 | $29.42 | $27.80 | $27.99 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $28.03 | $29.16 | $27.85 | $29.10 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $29.04 | $29.29 | $27.83 | $27.91 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $27.91 | $27.97 | $26.83 | $27.20 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $27.47 | $27.96 | $27.08 | $27.88 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $27.74 | $28.18 | $27.59 | $28.05 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $28.18 | $28.29 | $27.65 | $28.12 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $28.11 | $28.14 | $27.46 | $27.61 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $27.55 | $28.52 | $27.22 | $28.05 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $28.19 | $28.34 | $27.58 | $27.82 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $27.76 | $28.78 | $27.73 | $28.57 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $28.47 | $29.24 | $28.30 | $29.24 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $29.24 | $29.64 | $29.24 | $29.61 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $29.54 | $30.11 | $29.24 | $30.09 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $30.10 | $30.33 | $29.52 | $30.18 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $30.02 | $30.78 | $30.02 | $30.78 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $30.79 | $31.38 | $30.79 | $31.24 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $31.28 | $31.64 | $30.71 | $31.12 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $31.27 | $31.52 | $30.38 | $31.34 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $31.30 | $32.35 | $31.27 | $32.08 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $32.06 | $32.13 | $31.62 | $31.85 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $31.65 | $31.94 | $31.42 | $31.63 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $31.83 | $31.98 | $31.38 | $31.97 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $31.88 | $32.17 | $31.57 | $31.97 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $31.97 | $33.14 | $31.86 | $33.14 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $32.88 | $32.97 | $31.81 | $32.70 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $32.77 | $33.11 | $32.28 | $33.08 | 0 |
| Apr 29, 2013 – May 3, 2013 | $33.14 | $34.72 | $33.05 | $34.71 | 0 |
| May 6, 2013 – May 10, 2013 | $34.63 | $35.86 | $34.61 | $35.17 | 0 |
| May 13, 2013 – May 17, 2013 | $35.21 | $35.49 | $34.67 | $34.96 | 0 |
| May 20, 2013 – May 24, 2013 | $35.01 | $35.47 | $32.92 | $33.18 | 0 |
| May 27, 2013 – May 31, 2013 | $33.49 | $33.49 | $31.27 | $31.43 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $31.45 | $31.69 | $30.38 | $31.22 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $31.47 | $31.85 | $30.50 | $31.37 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $31.52 | $31.68 | $28.19 | $28.45 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $27.99 | $31.12 | $27.61 | $30.95 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $31.06 | $31.30 | $30.35 | $31.10 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $31.15 | $32.05 | $30.88 | $31.68 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $31.67 | $32.93 | $31.55 | $32.67 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $32.62 | $33.31 | $32.14 | $32.72 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $32.62 | $33.17 | $31.97 | $32.15 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $32.05 | $32.07 | $31.22 | $31.78 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $31.71 | $31.89 | $30.04 | $30.05 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $30.02 | $30.47 | $29.43 | $30.43 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $30.41 | $30.44 | $29.18 | $29.22 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $29.48 | $29.54 | $28.04 | $28.85 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $29.03 | $29.93 | $28.86 | $29.33 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $30.04 | $31.23 | $29.36 | $30.28 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $30.19 | $30.50 | $29.46 | $29.79 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $29.62 | $30.72 | $29.52 | $29.71 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $29.51 | $30.58 | $29.33 | $30.57 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $30.28 | $31.87 | $30.23 | $31.71 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $31.66 | $32.87 | $31.34 | $32.75 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $32.77 | $32.77 | $31.38 | $32.09 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $32.06 | $32.14 | $29.67 | $30.02 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $30.10 | $30.96 | $29.78 | $30.54 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $30.65 | $30.65 | $29.52 | $29.70 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $29.75 | $29.86 | $29.03 | $29.05 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $28.95 | $30.17 | $28.62 | $30.13 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $30.08 | $30.22 | $28.11 | $28.65 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $28.70 | $29.09 | $28.12 | $28.78 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $28.91 | $29.34 | $28.66 | $29.00 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $28.93 | $29.13 | $28.17 | $29.02 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $29.04 | $29.58 | $28.72 | $29.53 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $29.43 | $30.03 | $29.04 | $29.94 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $30.16 | $30.31 | $29.55 | $29.66 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $29.71 | $30.03 | $29.37 | $29.86 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $29.85 | $30.24 | $28.90 | $30.09 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $30.09 | $31.75 | $30.01 | $31.50 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $31.48 | $31.94 | $31.01 | $31.34 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $31.49 | $31.92 | $31.32 | $31.78 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $31.59 | $32.20 | $30.90 | $31.06 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $31.10 | $31.59 | $30.73 | $31.53 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $31.68 | $31.90 | $30.33 | $31.25 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $31.42 | $32.06 | $30.91 | $31.78 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $31.93 | $32.27 | $31.55 | $32.09 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $32.04 | $32.52 | $31.77 | $31.90 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $32.12 | $32.79 | $31.89 | $32.76 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $32.77 | $32.88 | $32.31 | $32.64 | 0 |
| Apr 28, 2014 – May 2, 2014 | $32.79 | $33.22 | $32.40 | $32.97 | 0 |
| May 5, 2014 – May 9, 2014 | $32.79 | $33.97 | $32.57 | $33.70 | 0 |
| May 12, 2014 – May 16, 2014 | $33.81 | $34.12 | $33.04 | $33.71 | 0 |
| May 19, 2014 – May 23, 2014 | $33.69 | $33.69 | $33.15 | $33.54 | 0 |
| May 26, 2014 – May 30, 2014 | $33.61 | $33.93 | $33.40 | $33.72 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $33.74 | $35.11 | $33.69 | $34.74 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $34.68 | $34.93 | $33.52 | $34.26 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $34.14 | $35.33 | $34.01 | $35.27 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $35.22 | $35.43 | $34.53 | $35.00 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $35.06 | $35.55 | $34.50 | $34.65 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $34.63 | $35.29 | $34.63 | $35.09 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $35.10 | $35.45 | $34.91 | $35.44 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $35.42 | $35.68 | $34.97 | $34.98 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $35.00 | $35.36 | $34.18 | $34.18 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $34.23 | $35.43 | $33.89 | $34.98 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $35.06 | $36.08 | $35.06 | $35.95 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $36.12 | $36.93 | $35.91 | $36.15 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $36.22 | $36.51 | $35.91 | $36.39 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $36.43 | $36.93 | $36.30 | $36.88 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $36.77 | $36.89 | $34.76 | $35.04 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $35.05 | $35.85 | $34.88 | $35.03 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $35.01 | $35.01 | $33.93 | $34.55 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $34.28 | $34.71 | $34.06 | $34.55 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $34.57 | $35.95 | $34.28 | $35.29 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $35.27 | $36.52 | $35.23 | $35.90 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $35.94 | $37.62 | $35.94 | $37.41 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $37.39 | $38.70 | $37.30 | $38.65 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $38.77 | $40.10 | $37.73 | $39.19 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $39.16 | $39.73 | $38.51 | $38.68 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $38.71 | $39.07 | $38.36 | $38.76 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $38.77 | $40.10 | $38.77 | $39.45 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $39.37 | $40.35 | $39.13 | $40.21 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $40.23 | $40.85 | $40.09 | $40.12 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $40.38 | $41.45 | $39.18 | $41.05 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $41.07 | $41.71 | $41.07 | $41.35 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $41.39 | $42.17 | $40.92 | $41.59 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $41.48 | $43.73 | $41.28 | $43.21 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $43.24 | $44.55 | $43.24 | $44.44 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $44.60 | $44.79 | $43.38 | $44.06 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $43.99 | $45.44 | $43.89 | $44.00 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $44.16 | $44.71 | $42.76 | $43.23 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $43.24 | $43.47 | $42.25 | $42.85 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $42.79 | $43.24 | $42.06 | $42.73 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $42.82 | $43.21 | $41.64 | $42.42 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $42.37 | $43.18 | $40.97 | $41.09 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $41.42 | $42.30 | $41.09 | $42.23 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $42.35 | $45.20 | $42.27 | $45.18 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $45.18 | $45.35 | $43.03 | $43.60 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $43.81 | $44.55 | $43.40 | $44.22 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $44.44 | $44.89 | $42.66 | $42.89 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $42.77 | $43.12 | $41.93 | $42.22 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $42.31 | $43.04 | $42.06 | $42.66 | 0 |
| Apr 27, 2015 – May 1, 2015 | $42.79 | $43.18 | $40.35 | $40.84 | 0 |
| May 4, 2015 – May 8, 2015 | $41.01 | $42.37 | $39.95 | $41.99 | 0 |
| May 11, 2015 – May 15, 2015 | $41.73 | $42.84 | $40.69 | $42.59 | 0 |
| May 18, 2015 – May 22, 2015 | $42.49 | $42.72 | $41.77 | $42.19 | 0 |
| May 25, 2015 – May 29, 2015 | $41.77 | $42.30 | $40.98 | $41.11 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $41.14 | $41.84 | $39.79 | $40.21 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $40.32 | $40.56 | $39.64 | $40.13 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $40.09 | $41.22 | $39.75 | $40.53 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $40.57 | $40.86 | $38.76 | $39.24 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $39.24 | $39.92 | $38.24 | $39.40 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $39.27 | $40.97 | $39.24 | $40.62 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $40.94 | $41.29 | $40.25 | $40.69 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $40.54 | $41.04 | $40.07 | $40.42 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $40.47 | $41.99 | $40.17 | $41.65 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $41.64 | $42.19 | $40.61 | $41.35 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $41.51 | $41.80 | $40.70 | $41.75 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $41.83 | $42.09 | $40.66 | $40.66 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $38.54 | $40.18 | $36.60 | $39.94 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $39.89 | $39.97 | $37.91 | $38.13 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $38.65 | $38.99 | $37.86 | $38.97 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $39.13 | $40.94 | $38.81 | $40.55 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $40.70 | $41.27 | $39.83 | $40.17 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $40.27 | $41.15 | $39.44 | $41.15 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $41.41 | $42.85 | $41.27 | $42.64 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $42.73 | $43.27 | $42.29 | $43.07 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $43.01 | $44.53 | $43.01 | $44.01 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $44.09 | $44.99 | $43.74 | $44.59 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $44.50 | $45.49 | $42.79 | $43.30 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $43.00 | $43.72 | $42.22 | $42.66 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $42.68 | $45.08 | $42.50 | $44.66 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $44.72 | $45.13 | $43.73 | $45.03 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $45.20 | $45.33 | $42.90 | $43.42 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $43.38 | $43.68 | $42.53 | $43.12 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $43.02 | $45.06 | $42.85 | $44.33 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $44.75 | $45.18 | $44.29 | $45.08 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $44.95 | $45.92 | $44.77 | $45.03 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $45.26 | $45.82 | $44.23 | $44.98 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $44.92 | $45.84 | $43.67 | $44.76 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $45.18 | $46.61 | $44.64 | $46.23 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $46.21 | $47.89 | $45.74 | $47.86 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $47.53 | $48.76 | $47.10 | $47.12 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $46.96 | $47.68 | $45.36 | $46.12 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $46.44 | $47.67 | $46.05 | $46.85 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $47.23 | $47.73 | $46.42 | $46.98 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $47.09 | $49.52 | $46.86 | $49.17 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $48.80 | $49.35 | $48.00 | $49.32 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $49.31 | $51.38 | $49.11 | $49.61 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $49.43 | $49.96 | $48.39 | $48.82 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $48.92 | $50.46 | $48.82 | $50.16 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $50.18 | $50.39 | $49.26 | $49.74 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $49.84 | $50.25 | $49.24 | $49.87 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $49.77 | $50.20 | $48.17 | $48.84 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $48.68 | $49.88 | $48.61 | $49.07 | 0 |
| May 2, 2016 – May 6, 2016 | $49.13 | $52.33 | $49.11 | $52.25 | 0 |
| May 9, 2016 – May 13, 2016 | $52.27 | $53.17 | $51.39 | $51.73 | 0 |
| May 16, 2016 – May 20, 2016 | $51.87 | $52.62 | $49.61 | $51.05 | 0 |
| May 23, 2016 – May 27, 2016 | $51.14 | $52.02 | $50.66 | $51.73 | 0 |
| May 30, 2016 – Jun 3, 2016 | $51.77 | $52.82 | $50.86 | $52.42 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $52.49 | $53.60 | $51.70 | $53.34 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $53.38 | $53.77 | $52.61 | $52.93 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $53.26 | $53.61 | $51.72 | $52.60 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $52.48 | $56.58 | $52.31 | $56.11 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $56.12 | $57.19 | $55.71 | $56.26 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $56.50 | $56.52 | $54.16 | $54.60 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $54.77 | $55.58 | $54.32 | $55.33 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $55.37 | $57.00 | $54.37 | $56.91 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $56.96 | $57.17 | $55.29 | $55.49 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $55.44 | $55.84 | $53.83 | $54.01 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $54.25 | $54.43 | $53.10 | $53.52 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $53.60 | $54.53 | $53.23 | $53.67 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $53.93 | $55.29 | $53.55 | $54.67 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $54.75 | $55.59 | $52.16 | $52.17 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $52.14 | $53.19 | $51.08 | $51.57 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $51.59 | $53.79 | $51.15 | $53.47 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $53.27 | $53.91 | $52.12 | $52.25 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $52.09 | $52.09 | $48.69 | $49.84 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $49.88 | $50.61 | $49.55 | $50.20 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $50.36 | $50.67 | $49.29 | $49.73 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $50.39 | $50.48 | $47.54 | $47.90 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $48.19 | $48.68 | $45.97 | $46.74 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $47.53 | $47.59 | $45.14 | $46.28 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $46.30 | $47.44 | $44.35 | $44.82 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $44.88 | $45.84 | $44.75 | $45.28 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $45.24 | $45.73 | $44.36 | $44.69 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $44.64 | $46.37 | $44.26 | $45.97 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $46.24 | $47.35 | $45.02 | $46.00 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $46.33 | $46.74 | $44.84 | $45.81 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $45.80 | $46.90 | $45.19 | $46.83 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $46.84 | $47.88 | $46.25 | $47.74 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $47.77 | $47.77 | $45.87 | $46.78 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $46.91 | $47.66 | $46.68 | $47.38 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $47.44 | $48.55 | $46.99 | $47.17 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $47.11 | $47.60 | $46.60 | $47.44 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $47.50 | $48.45 | $46.99 | $48.42 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $48.56 | $48.71 | $46.72 | $47.37 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $47.65 | $48.89 | $47.41 | $48.71 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $48.62 | $49.30 | $45.68 | $46.35 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $46.10 | $46.19 | $42.35 | $42.82 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $42.83 | $46.00 | $42.77 | $45.78 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $45.77 | $46.30 | $44.89 | $45.92 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $45.98 | $46.37 | $44.86 | $45.42 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $45.45 | $45.93 | $44.97 | $45.20 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $45.14 | $46.28 | $45.01 | $46.05 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $46.20 | $47.26 | $45.99 | $46.16 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $46.57 | $46.57 | $43.04 | $43.23 | 0 |
| May 1, 2017 – May 5, 2017 | $43.48 | $44.27 | $42.09 | $42.88 | 0 |
| May 8, 2017 – May 12, 2017 | $42.96 | $43.50 | $41.41 | $41.54 | 0 |
| May 15, 2017 – May 19, 2017 | $41.51 | $42.41 | $40.24 | $41.86 | 0 |
| May 22, 2017 – May 26, 2017 | $41.86 | $43.50 | $41.69 | $42.80 | 0 |
| May 29, 2017 – Jun 2, 2017 | $42.78 | $42.95 | $41.47 | $42.05 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $41.88 | $43.35 | $41.26 | $43.06 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $43.27 | $45.04 | $42.11 | $42.42 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $42.38 | $42.40 | $40.88 | $42.16 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $42.16 | $44.06 | $42.12 | $43.24 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $43.39 | $44.15 | $42.45 | $43.07 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $43.14 | $43.99 | $41.98 | $43.87 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $43.94 | $44.79 | $43.76 | $44.34 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $44.40 | $46.53 | $43.83 | $45.67 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $45.75 | $46.72 | $45.02 | $46.07 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $46.08 | $46.49 | $44.69 | $44.95 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $45.23 | $46.12 | $44.76 | $45.02 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $45.12 | $46.70 | $44.82 | $45.76 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $45.84 | $45.96 | $43.61 | $45.02 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $45.05 | $45.59 | $44.45 | $44.67 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $44.75 | $45.63 | $44.04 | $45.24 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $45.15 | $45.23 | $43.17 | $43.24 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $43.34 | $44.16 | $42.78 | $43.18 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $43.19 | $44.42 | $42.82 | $43.36 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $43.51 | $45.19 | $43.46 | $45.01 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $44.95 | $45.41 | $44.04 | $44.30 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $44.44 | $44.64 | $42.80 | $43.52 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $43.53 | $45.60 | $42.59 | $44.62 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $44.70 | $46.59 | $44.50 | $46.25 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $46.45 | $47.59 | $46.06 | $47.29 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $47.34 | $47.85 | $46.99 | $47.57 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $47.75 | $48.02 | $47.08 | $47.75 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $47.75 | $48.23 | $46.93 | $47.41 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $47.38 | $49.19 | $47.23 | $49.11 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $49.19 | $49.56 | $47.35 | $47.77 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $47.94 | $48.86 | $47.78 | $48.54 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $48.64 | $48.96 | $46.75 | $46.85 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $46.88 | $47.40 | $44.57 | $44.94 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $45.08 | $45.58 | $44.46 | $44.74 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $44.71 | $45.44 | $44.22 | $44.31 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $44.83 | $44.87 | $41.86 | $42.18 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $41.99 | $42.75 | $38.61 | $39.78 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $40.07 | $41.32 | $38.50 | $41.11 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $40.93 | $41.81 | $40.17 | $41.80 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $41.96 | $42.39 | $40.55 | $41.74 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $41.47 | $42.18 | $41.14 | $41.86 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $41.76 | $42.21 | $40.92 | $41.27 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $41.37 | $41.37 | $39.48 | $39.56 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $39.81 | $42.16 | $39.39 | $41.78 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $41.78 | $42.56 | $40.61 | $41.58 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $41.54 | $42.04 | $40.88 | $41.36 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $41.39 | $41.90 | $39.71 | $39.75 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $39.77 | $41.73 | $39.27 | $41.64 | 0 |
| Apr 30, 2018 – May 4, 2018 | $41.73 | $42.16 | $40.83 | $41.62 | 0 |
| May 7, 2018 – May 11, 2018 | $41.82 | $41.93 | $40.90 | $41.47 | 0 |
| May 14, 2018 – May 18, 2018 | $41.37 | $41.66 | $39.67 | $39.84 | 0 |
| May 21, 2018 – May 25, 2018 | $40.13 | $41.54 | $39.60 | $41.34 | 0 |
| May 28, 2018 – Jun 1, 2018 | $41.07 | $41.93 | $40.88 | $41.31 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $41.50 | $42.63 | $41.40 | $42.53 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $42.58 | $43.38 | $42.32 | $42.70 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $42.59 | $44.90 | $42.15 | $44.83 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $44.91 | $45.00 | $44.10 | $44.40 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $44.36 | $44.81 | $43.60 | $44.60 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $44.63 | $44.64 | $43.68 | $43.78 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $43.70 | $44.23 | $43.11 | $43.94 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $44.04 | $46.06 | $43.45 | $44.25 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $44.35 | $46.47 | $43.90 | $46.37 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $46.39 | $46.44 | $44.97 | $45.24 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $45.23 | $47.07 | $44.78 | $47.05 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $47.18 | $47.62 | $46.65 | $47.22 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $47.25 | $47.81 | $46.70 | $47.64 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $47.60 | $48.24 | $46.74 | $47.00 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $47.30 | $47.76 | $46.48 | $46.65 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $46.72 | $47.57 | $46.32 | $47.17 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $47.13 | $47.23 | $45.69 | $46.66 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $46.69 | $46.85 | $45.00 | $45.55 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $45.64 | $46.74 | $44.32 | $44.55 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $44.42 | $46.02 | $44.42 | $45.78 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $45.81 | $46.70 | $44.71 | $46.24 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $46.67 | $47.45 | $44.97 | $45.32 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $45.51 | $47.38 | $45.42 | $47.08 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $47.14 | $47.68 | $45.22 | $46.23 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $46.32 | $46.88 | $45.17 | $45.68 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $45.78 | $46.42 | $45.28 | $46.33 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $46.47 | $47.96 | $45.44 | $47.35 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $47.45 | $47.45 | $44.58 | $44.76 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $44.82 | $45.04 | $41.39 | $41.82 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $41.72 | $43.51 | $40.39 | $42.55 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $42.64 | $43.38 | $41.11 | $41.55 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $41.64 | $43.55 | $41.53 | $43.51 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $43.40 | $44.98 | $43.13 | $44.89 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $45.02 | $45.78 | $44.35 | $45.67 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $45.61 | $47.86 | $44.67 | $46.90 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $47.07 | $47.98 | $46.55 | $47.83 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $47.89 | $48.31 | $47.33 | $48.26 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $48.17 | $48.84 | $47.46 | $48.37 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $48.52 | $48.62 | $46.70 | $47.12 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $47.12 | $47.97 | $46.67 | $46.82 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $46.90 | $48.19 | $46.79 | $47.54 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $47.59 | $49.09 | $46.96 | $48.54 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $48.57 | $50.17 | $48.26 | $49.55 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $49.57 | $50.58 | $48.84 | $50.55 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $50.57 | $50.65 | $49.49 | $50.55 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $50.58 | $50.67 | $48.13 | $48.73 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $48.50 | $49.83 | $47.00 | $49.61 | 0 |
| Apr 29, 2019 – May 3, 2019 | $49.54 | $49.95 | $47.77 | $49.04 | 0 |
| May 6, 2019 – May 10, 2019 | $49.22 | $49.22 | $47.37 | $48.56 | 0 |
| May 13, 2019 – May 17, 2019 | $48.17 | $50.25 | $48.17 | $49.61 | 0 |
| May 20, 2019 – May 24, 2019 | $49.61 | $50.28 | $48.73 | $49.46 | 0 |
| May 27, 2019 – May 31, 2019 | $49.54 | $49.71 | $48.07 | $48.87 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $48.97 | $50.74 | $48.28 | $49.99 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $50.05 | $51.09 | $48.95 | $51.02 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $51.16 | $52.05 | $48.60 | $51.50 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $51.52 | $51.83 | $49.04 | $49.44 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $49.80 | $50.99 | $48.57 | $50.73 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $50.70 | $51.73 | $50.51 | $50.78 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $50.84 | $51.04 | $48.14 | $48.16 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $48.24 | $49.29 | $47.75 | $49.04 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $49.23 | $49.96 | $48.33 | $48.72 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $48.63 | $48.89 | $46.60 | $48.57 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $48.37 | $49.14 | $48.18 | $48.73 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $48.88 | $49.21 | $47.06 | $47.34 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $47.71 | $48.38 | $46.89 | $48.22 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $47.96 | $50.18 | $47.93 | $50.02 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $50.00 | $52.01 | $49.68 | $50.87 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $51.04 | $51.39 | $50.26 | $50.62 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $50.27 | $51.77 | $50.13 | $51.63 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $51.75 | $52.23 | $50.73 | $51.59 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $51.33 | $51.93 | $50.19 | $51.19 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $51.03 | $51.61 | $50.68 | $51.44 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $51.28 | $52.32 | $50.94 | $51.20 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $51.29 | $52.42 | $48.95 | $50.15 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $50.07 | $50.60 | $48.72 | $48.76 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $48.84 | $49.69 | $48.50 | $49.30 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $49.30 | $49.46 | $47.50 | $48.37 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $48.64 | $49.53 | $47.95 | $49.05 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $49.09 | $49.14 | $47.73 | $48.54 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $49.35 | $49.35 | $45.51 | $45.93 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $45.93 | $47.42 | $45.51 | $47.25 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $47.27 | $47.32 | $46.49 | $47.10 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $46.99 | $47.87 | $46.30 | $47.07 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $47.08 | $47.52 | $46.17 | $46.70 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $46.65 | $48.04 | $46.55 | $47.66 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $47.80 | $48.50 | $47.53 | $48.11 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $47.76 | $48.25 | $46.55 | $46.79 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $47.05 | $48.31 | $46.62 | $47.60 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $47.90 | $48.54 | $46.68 | $48.28 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $48.36 | $48.80 | $47.57 | $48.47 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $48.19 | $48.76 | $42.21 | $43.72 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $43.90 | $47.45 | $43.77 | $46.00 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $43.53 | $44.24 | $38.75 | $42.05 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $38.67 | $39.52 | $26.24 | $26.87 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $26.88 | $33.35 | $25.00 | $30.82 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $30.78 | $32.31 | $24.20 | $24.56 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $27.47 | $34.69 | $26.24 | $33.58 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $33.55 | $33.83 | $28.17 | $29.43 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $28.42 | $29.08 | $26.52 | $26.97 | 0 |
| Apr 27, 2020 – May 1, 2020 | $26.80 | $34.93 | $26.64 | $31.15 | 0 |
| May 4, 2020 – May 8, 2020 | $30.05 | $32.82 | $28.82 | $31.94 | 0 |
| May 11, 2020 – May 15, 2020 | $31.57 | $31.96 | $25.54 | $28.48 | 0 |
| May 18, 2020 – May 22, 2020 | $29.77 | $32.98 | $29.77 | $31.93 | 0 |
| May 25, 2020 – May 29, 2020 | $33.47 | $36.26 | $33.03 | $33.11 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $33.25 | $42.23 | $33.08 | $39.31 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $39.12 | $41.98 | $34.21 | $37.06 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $35.33 | $39.29 | $34.15 | $34.54 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $34.37 | $36.26 | $32.87 | $34.42 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $35.17 | $36.99 | $34.04 | $35.38 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $36.33 | $37.01 | $31.86 | $33.23 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $33.56 | $33.87 | $32.22 | $32.27 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $32.23 | $32.42 | $30.83 | $30.92 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $30.30 | $32.86 | $29.77 | $31.75 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $31.39 | $32.48 | $30.51 | $32.23 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $32.15 | $34.68 | $32.12 | $33.64 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $33.28 | $33.76 | $31.38 | $31.74 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $31.75 | $32.63 | $31.05 | $31.73 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $31.85 | $33.23 | $30.50 | $32.58 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $32.41 | $32.65 | $29.72 | $30.28 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $30.48 | $32.88 | $30.46 | $31.44 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $30.92 | $30.92 | $28.24 | $29.36 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $30.27 | $31.68 | $29.03 | $31.54 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $31.87 | $32.11 | $30.74 | $31.05 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $31.01 | $31.39 | $29.18 | $29.45 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $29.66 | $30.53 | $28.85 | $30.04 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $29.70 | $30.04 | $27.12 | $27.92 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $28.15 | $29.60 | $26.11 | $26.71 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $29.81 | $37.75 | $29.52 | $35.88 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $37.52 | $39.10 | $35.55 | $37.08 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $37.49 | $39.74 | $36.63 | $36.79 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $36.51 | $38.75 | $35.54 | $38.51 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $37.99 | $38.65 | $36.58 | $36.94 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $37.45 | $38.11 | $36.22 | $36.50 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $36.09 | $36.67 | $35.31 | $36.09 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $36.23 | $37.13 | $35.62 | $36.23 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $36.37 | $36.86 | $34.89 | $36.15 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $35.58 | $37.77 | $34.56 | $37.41 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $37.55 | $38.68 | $36.39 | $37.29 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $37.32 | $38.92 | $36.83 | $37.49 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $38.03 | $39.68 | $36.21 | $39.03 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $38.95 | $41.91 | $38.52 | $41.82 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $41.83 | $42.78 | $41.27 | $41.96 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $42.16 | $45.03 | $41.88 | $43.53 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $44.15 | $46.09 | $42.74 | $45.84 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $46.28 | $47.80 | $45.60 | $47.49 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $47.57 | $47.80 | $44.87 | $45.00 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $44.95 | $46.57 | $43.75 | $46.54 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $45.85 | $46.29 | $44.96 | $46.26 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $46.51 | $47.09 | $45.32 | $46.85 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $46.90 | $47.91 | $46.11 | $47.73 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $47.76 | $50.55 | $47.14 | $49.87 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $50.10 | $51.53 | $49.83 | $51.11 | 0 |
| May 3, 2021 – May 7, 2021 | $51.48 | $53.27 | $50.02 | $52.47 | 0 |
| May 10, 2021 – May 14, 2021 | $53.08 | $53.90 | $49.94 | $51.19 | 0 |
| May 17, 2021 – May 21, 2021 | $51.34 | $51.66 | $49.50 | $50.86 | 0 |
| May 24, 2021 – May 28, 2021 | $51.42 | $52.13 | $50.46 | $51.86 | 0 |
| May 31, 2021 – Jun 4, 2021 | $51.99 | $54.26 | $51.86 | $52.82 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $52.91 | $54.91 | $52.85 | $54.75 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $54.57 | $55.14 | $51.10 | $51.29 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $51.73 | $53.19 | $51.62 | $52.69 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $52.72 | $52.96 | $51.04 | $52.24 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $51.83 | $52.73 | $50.49 | $52.65 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $52.36 | $54.07 | $50.99 | $52.40 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $51.61 | $53.81 | $49.79 | $52.68 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $52.73 | $53.76 | $51.96 | $52.97 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $53.44 | $55.34 | $51.01 | $53.78 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $53.18 | $54.25 | $52.71 | $53.63 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $53.42 | $53.91 | $51.19 | $52.54 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $52.98 | $55.29 | $52.44 | $55.10 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $55.30 | $56.27 | $54.55 | $56.16 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $56.30 | $56.30 | $53.62 | $53.65 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $53.95 | $56.87 | $53.92 | $55.81 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $54.97 | $56.35 | $54.16 | $55.80 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $56.01 | $56.92 | $54.62 | $56.60 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $56.55 | $57.65 | $54.99 | $56.73 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $56.93 | $58.28 | $56.19 | $57.73 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $57.28 | $58.23 | $56.46 | $57.21 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $57.21 | $58.51 | $56.84 | $57.53 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $57.53 | $63.78 | $56.86 | $62.05 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $61.98 | $62.24 | $59.69 | $60.99 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $61.08 | $61.60 | $59.52 | $60.30 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $60.83 | $61.02 | $57.14 | $58.22 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $58.36 | $59.09 | $56.07 | $58.64 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $59.37 | $61.18 | $59.24 | $59.86 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $59.69 | $60.15 | $57.80 | $58.97 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $56.99 | $60.91 | $56.73 | $60.05 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $59.99 | $62.55 | $59.68 | $62.10 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $62.81 | $64.93 | $62.05 | $62.43 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $62.24 | $64.56 | $61.27 | $62.48 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $62.21 | $62.53 | $57.51 | $57.69 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $56.95 | $59.79 | $55.73 | $58.68 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $58.13 | $59.65 | $57.17 | $57.90 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $57.97 | $59.64 | $54.56 | $55.08 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $55.13 | $55.76 | $53.25 | $54.81 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $54.42 | $56.12 | $52.02 | $55.43 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $54.27 | $56.00 | $52.84 | $55.86 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $55.46 | $57.68 | $53.87 | $55.09 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $55.82 | $56.52 | $54.04 | $56.17 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $56.40 | $57.62 | $55.41 | $57.60 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $57.54 | $60.88 | $56.93 | $59.77 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $59.52 | $59.72 | $56.79 | $58.69 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $58.75 | $59.33 | $57.65 | $58.72 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $58.65 | $61.08 | $58.39 | $58.60 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $58.37 | $60.02 | $57.04 | $57.26 | 0 |
| May 2, 2022 – May 6, 2022 | $57.47 | $60.78 | $54.57 | $57.06 | 0 |
| May 9, 2022 – May 13, 2022 | $56.51 | $56.92 | $53.10 | $56.48 | 0 |
| May 16, 2022 – May 20, 2022 | $56.56 | $57.95 | $51.34 | $52.63 | 0 |
| May 23, 2022 – May 27, 2022 | $53.18 | $57.70 | $51.69 | $57.49 | 0 |
| May 30, 2022 – Jun 3, 2022 | $56.91 | $57.46 | $54.96 | $55.48 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $55.65 | $55.70 | $50.66 | $50.73 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $49.49 | $49.93 | $46.92 | $48.47 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $49.01 | $51.80 | $48.03 | $51.72 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $51.37 | $53.26 | $49.42 | $50.81 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $50.03 | $51.32 | $48.40 | $50.16 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $50.33 | $51.24 | $49.06 | $50.64 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $50.84 | $53.51 | $50.62 | $52.84 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $53.03 | $54.56 | $52.15 | $54.20 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $53.65 | $54.25 | $51.97 | $52.86 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $53.30 | $55.95 | $53.06 | $55.77 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $55.69 | $56.61 | $54.39 | $54.52 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $54.23 | $54.50 | $52.59 | $52.87 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $52.72 | $52.89 | $50.32 | $50.87 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $51.14 | $52.68 | $50.63 | $52.39 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $52.81 | $53.17 | $49.16 | $50.14 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $49.73 | $50.20 | $45.12 | $46.51 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $46.24 | $46.55 | $44.17 | $45.77 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $46.61 | $47.70 | $45.68 | $46.17 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $46.43 | $47.32 | $45.19 | $45.39 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $46.26 | $47.57 | $45.53 | $47.32 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $47.87 | $51.03 | $47.14 | $50.90 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $50.81 | $54.54 | $49.79 | $54.03 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $54.59 | $56.65 | $52.73 | $55.95 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $55.66 | $56.38 | $54.00 | $55.75 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $54.85 | $56.55 | $54.64 | $56.33 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $55.78 | $57.20 | $54.59 | $55.94 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $55.74 | $56.64 | $54.80 | $55.87 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $55.94 | $57.40 | $53.07 | $53.86 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $53.73 | $54.35 | $52.28 | $53.78 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $53.82 | $54.07 | $52.84 | $53.66 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $54.18 | $55.05 | $53.32 | $54.60 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $54.48 | $57.17 | $52.28 | $56.65 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $56.64 | $57.09 | $53.93 | $55.25 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $55.25 | $57.78 | $55.04 | $57.65 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $57.38 | $58.86 | $56.07 | $57.36 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $56.99 | $57.02 | $54.17 | $56.38 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $56.38 | $57.52 | $54.73 | $55.23 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $54.90 | $55.19 | $53.72 | $54.22 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $54.80 | $55.25 | $52.88 | $54.33 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $54.56 | $55.07 | $50.08 | $50.29 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $50.20 | $52.61 | $48.73 | $49.18 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $49.41 | $51.19 | $48.87 | $50.65 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $51.06 | $53.20 | $50.30 | $53.12 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $53.10 | $53.91 | $51.76 | $52.35 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $52.28 | $53.17 | $51.27 | $51.80 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $51.80 | $52.95 | $51.73 | $52.72 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $52.72 | $53.87 | $51.40 | $53.33 | 0 |
| May 1, 2023 – May 5, 2023 | $53.08 | $53.68 | $51.35 | $52.74 | 0 |
| May 8, 2023 – May 12, 2023 | $52.75 | $52.78 | $50.31 | $50.82 | 0 |
| May 15, 2023 – May 19, 2023 | $50.95 | $51.73 | $49.47 | $50.03 | 0 |
| May 22, 2023 – May 26, 2023 | $50.30 | $51.13 | $47.51 | $48.57 | 0 |
| May 29, 2023 – Jun 2, 2023 | $48.49 | $50.76 | $48.32 | $50.58 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $50.51 | $53.16 | $50.20 | $52.62 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $52.68 | $54.07 | $52.21 | $53.66 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $53.75 | $53.75 | $50.66 | $50.90 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $51.10 | $54.67 | $50.78 | $54.21 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $54.11 | $55.26 | $53.06 | $53.81 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $53.86 | $56.00 | $53.34 | $55.64 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $55.39 | $58.31 | $55.19 | $57.75 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $57.63 | $58.24 | $56.55 | $56.94 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $56.94 | $58.65 | $56.73 | $58.14 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $58.43 | $58.61 | $56.63 | $56.93 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $56.95 | $56.96 | $53.07 | $53.81 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $53.62 | $54.74 | $52.64 | $53.70 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $53.90 | $55.22 | $53.85 | $54.75 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $55.37 | $56.75 | $54.44 | $56.23 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $56.32 | $57.07 | $55.67 | $56.48 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $56.35 | $56.35 | $53.84 | $53.88 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $53.69 | $54.07 | $52.15 | $52.70 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $52.58 | $52.80 | $49.90 | $51.41 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $51.02 | $53.41 | $50.99 | $52.24 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $52.69 | $54.01 | $52.19 | $52.44 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $52.02 | $52.78 | $50.87 | $51.14 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $51.61 | $56.68 | $50.98 | $55.62 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $55.37 | $55.37 | $52.47 | $53.59 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $53.33 | $56.29 | $52.78 | $54.79 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $54.74 | $54.77 | $53.98 | $54.36 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $54.38 | $56.99 | $53.99 | $56.70 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $56.37 | $57.79 | $55.50 | $56.70 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $56.70 | $61.35 | $56.45 | $59.94 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $60.30 | $60.40 | $58.68 | $59.67 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $59.63 | $60.61 | $59.63 | $60.02 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $59.90 | $60.71 | $57.84 | $58.23 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $58.45 | $58.45 | $57.11 | $57.40 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $57.04 | $57.31 | $55.20 | $56.20 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $56.49 | $57.60 | $55.62 | $56.98 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $56.80 | $57.12 | $55.39 | $56.08 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $55.39 | $56.16 | $53.77 | $54.94 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $55.03 | $55.35 | $52.64 | $54.48 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $54.39 | $55.03 | $54.09 | $54.41 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $54.26 | $55.81 | $53.76 | $55.32 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $55.40 | $56.47 | $54.66 | $55.43 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $55.20 | $55.63 | $52.99 | $53.50 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $53.67 | $55.14 | $53.19 | $53.74 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $54.00 | $55.06 | $53.33 | $54.84 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $54.97 | $54.97 | $52.82 | $53.25 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $53.51 | $54.61 | $52.24 | $52.97 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $53.24 | $53.27 | $51.17 | $52.86 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $53.02 | $54.53 | $52.70 | $52.78 | 0 |
| Apr 29, 2024 – May 3, 2024 | $52.91 | $55.30 | $52.60 | $53.43 | 0 |
| May 6, 2024 – May 10, 2024 | $53.74 | $54.36 | $52.80 | $53.95 | 0 |
| May 13, 2024 – May 17, 2024 | $54.25 | $55.51 | $53.73 | $55.14 | 0 |
| May 20, 2024 – May 24, 2024 | $55.14 | $55.14 | $53.49 | $53.69 | 0 |
| May 27, 2024 – May 31, 2024 | $54.05 | $55.68 | $52.70 | $55.60 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $55.66 | $56.28 | $55.03 | $55.46 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $55.12 | $56.81 | $54.33 | $56.57 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $56.18 | $56.98 | $55.68 | $56.91 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $56.92 | $57.51 | $55.53 | $56.96 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $56.72 | $57.34 | $56.17 | $56.73 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $56.70 | $59.14 | $56.17 | $58.65 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $58.65 | $61.25 | $58.43 | $60.53 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $60.55 | $61.33 | $58.55 | $59.85 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $59.87 | $65.29 | $59.66 | $64.37 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $63.44 | $64.94 | $62.27 | $64.48 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $64.16 | $64.89 | $63.44 | $63.89 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $63.84 | $65.68 | $63.84 | $65.40 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $65.82 | $66.75 | $64.60 | $66.57 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $66.12 | $67.64 | $65.94 | $66.50 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $66.45 | $69.55 | $66.42 | $69.01 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $68.92 | $69.53 | $65.98 | $66.16 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $66.85 | $67.43 | $65.45 | $66.03 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $65.84 | $67.10 | $64.74 | $65.47 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $65.29 | $65.83 | $64.20 | $64.96 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $64.72 | $67.11 | $64.50 | $67.06 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $66.85 | $67.12 | $65.56 | $65.62 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $65.95 | $68.69 | $65.94 | $66.00 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $66.54 | $68.92 | $66.02 | $68.61 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $68.63 | $68.99 | $67.78 | $68.07 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $67.73 | $69.16 | $67.30 | $68.61 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $68.76 | $70.72 | $68.08 | $69.85 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $69.86 | $69.86 | $68.20 | $68.50 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $68.56 | $70.14 | $67.73 | $69.65 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $69.57 | $71.31 | $67.39 | $68.84 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $68.59 | $69.85 | $68.13 | $68.98 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $68.69 | $69.65 | $67.13 | $68.13 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $67.74 | $68.08 | $63.94 | $64.21 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $64.25 | $67.39 | $63.85 | $66.44 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $66.33 | $67.34 | $65.67 | $66.95 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $67.29 | $69.02 | $66.14 | $67.02 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $66.82 | $69.85 | $65.85 | $69.05 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $69.04 | $70.28 | $67.44 | $67.48 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $67.08 | $69.19 | $67.08 | $68.41 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $68.52 | $71.72 | $68.19 | $71.55 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $71.19 | $72.93 | $68.91 | $68.99 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $68.78 | $70.17 | $66.03 | $66.93 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $66.95 | $68.28 | $66.64 | $67.34 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $67.92 | $69.18 | $67.52 | $68.63 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $68.97 | $70.63 | $64.69 | $64.77 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $63.94 | $66.12 | $59.75 | $65.36 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $65.30 | $68.04 | $65.30 | $67.49 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $66.79 | $69.00 | $65.78 | $67.26 | 0 |
| Apr 28, 2025 – May 2, 2025 | $66.78 | $69.98 | $65.89 | $68.78 | 0 |
| May 5, 2025 – May 9, 2025 | $68.78 | $68.83 | $67.13 | $68.17 | 0 |
| May 12, 2025 – May 16, 2025 | $68.68 | $69.85 | $67.40 | $69.52 | 0 |
| May 19, 2025 – May 23, 2025 | $68.90 | $69.95 | $66.42 | $66.88 | 0 |
| May 26, 2025 – May 30, 2025 | $67.50 | $68.35 | $67.02 | $67.95 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $67.43 | $68.04 | $66.56 | $67.82 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $67.67 | $68.97 | $66.33 | $66.81 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $66.97 | $68.15 | $66.39 | $67.66 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $67.84 | $69.12 | $66.53 | $67.09 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $67.08 | $68.99 | $66.02 | $67.32 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $67.37 | $67.98 | $65.26 | $65.94 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $65.78 | $67.13 | $65.17 | $66.45 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $66.50 | $68.68 | $66.19 | $67.69 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $67.57 | $70.39 | $66.45 | $67.03 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $67.25 | $70.71 | $67.17 | $68.40 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $68.39 | $68.98 | $67.20 | $67.54 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $67.65 | $69.23 | $66.86 | $68.81 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $68.63 | $69.12 | $67.99 | $68.95 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $68.76 | $70.79 | $68.32 | $70.07 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $69.84 | $69.98 | $68.24 | $68.52 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $68.61 | $68.65 | $66.70 | $67.49 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $67.65 | $69.05 | $66.92 | $68.69 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $68.74 | $70.55 | $68.31 | $68.85 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $69.46 | $69.46 | $67.47 | $67.59 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $67.58 | $70.10 | $67.05 | $69.38 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $69.45 | $70.23 | $68.69 | $69.77 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $70.19 | $70.78 | $65.94 | $66.22 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $65.65 | $67.16 | $64.60 | $67.01 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $67.01 | $68.61 | $66.51 | $66.84 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $67.02 | $68.33 | $66.14 | $68.07 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $68.09 | $69.04 | $67.54 | $68.35 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $67.93 | $68.50 | $65.90 | $65.98 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $65.93 | $66.22 | $64.44 | $65.08 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $65.72 | $66.83 | $64.94 | $66.59 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $66.21 | $67.69 | $66.15 | $67.56 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $67.72 | $67.96 | $65.84 | $66.01 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $65.64 | $68.93 | $65.42 | $67.72 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $67.74 | $69.59 | $66.80 | $69.42 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $69.36 | $70.06 | $68.04 | $69.10 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $69.27 | $70.97 | $68.14 | $70.78 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $70.85 | $74.16 | $69.66 | $73.06 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $73.00 | $75.17 | $72.54 | $74.00 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $74.52 | $75.13 | $72.58 | $74.65 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $74.73 | $76.82 | $74.50 | $76.74 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $76.49 | $77.61 | $75.44 | $76.41 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $75.86 | $76.62 | $73.97 | $75.11 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $75.86 | $76.50 | $73.02 | $73.43 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $74.73 | $74.88 | $72.49 | $72.87 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $73.17 | $75.84 | $73.05 | $75.50 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $75.46 | $77.47 | $74.94 | $76.89 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $76.89 | $79.59 | $76.17 | $79.38 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $79.37 | $80.09 | $76.96 | $78.65 | 0 |
| Apr 27, 2026 – May 1, 2026 | $78.91 | $79.17 | $75.78 | $77.14 | 0 |
| May 4, 2026 – May 8, 2026 | $76.61 | $77.99 | $75.98 | $76.10 | 0 |
| May 11, 2026 – May 15, 2026 | $76.35 | $76.64 | $74.41 | $74.60 | 0 |
| May 18, 2026 – May 22, 2026 | $74.85 | $77.55 | $74.85 | $77.33 | 0 |
| May 25, 2026 – May 29, 2026 | $77.33 | $78.02 | $75.63 | $75.86 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $75.56 | $76.60 | $74.17 | $76.23 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $76.19 | $80.23 | $75.73 | $79.48 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $79.16 | $79.38 | $75.92 | $76.11 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $75.99 | $81.12 | $75.99 | $81.00 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $80.99 | $81.05 | $78.28 | $80.15 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $79.85 | $80.96 | $78.06 | $78.83 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $79.10 | $82.83 | $78.95 | $81.86 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $81.69 | $82.26 | $80.20 | $81.33 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $81.17 | $82.18 | $78.89 | $79.49 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $79.54 | $80.00 | $75.28 | $76.35 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $76.23 | $76.51 | $74.59 | $75.94 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $75.72 | $76.41 | $75.02 | $75.30 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $75.72 | $76.38 | $74.26 | $74.76 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $74.74 | $75.77 | $73.89 | $74.51 | 0 |
| Sep 7, 2026 – Sep 11, 2026 | $74.41 | $75.48 | $74.06 | $74.62 | 0 |
| Sep 14, 2026 – Sep 15, 2026 | $74.91 | $75.83 | $73.76 | $74.05 | 0 |
InvestorsCraft valuation
Fair value (AI, DCF / IC, Graham) for Regency Centers Corporation (REG) is available to Pro members and via the machine API.
- AI valuation — available
- Intrinsic / IC value — available
- Upside vs price — available
Line items
Line items
Line items
About Regency Centers Corporation
Regency Centers is recognized as a leading national entity specializing in the ownership, management, and development of retail complexes. These properties are strategically located in prosperous and densely populated market regions. The company's portfolio showcases a collection of thriving sites, expertly curated with high-performing supermarkets, popular eateries, essential service businesses, and premier retailers, all deeply integrated with their local neighborhoods, communities, and clientele. Operating as a comprehensive real estate firm, Regency Centers is a qualified Real Estate Investment Trust (REIT), characterized by its self-administered and self-managed structure, and is a respected constituent of the S&P 500 Index.
- CEO
- Lisa Palmer
- Employees
- 507
- Beta
- 0.82
The peer comparison table is shown only to users with a Pro subscription.
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.