Entegris, Inc. (ENTG) — AI valuation, intrinsic value, financials

Annual price and model valuations for ENTG, USD per share
Year	Price	IC
2011	$8.83	$30.04
2012	$9.51	$24.22
2013	$11.59	$20.05
2014	$12.60	$24.47
2015	$12.35	$22.75
2016	$20.41	$33.58
2017	$35.09	$40.74
2018	$33.95	$41.60
2019	$51.30	$53.66
2020	$100.49	$59.30
2021	$118.63	$60.84
2022	$78.11	$35.06
2023	$138.71	$68.31
2024	$102.33	$61.09

Peer comparison for ENTG: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	IC Valuation	Core Valuation	Growth
ENTG	Entegris, Inc.	$152.08	23.19B	$65.32	-57%	69.61	4.15	5.13	23.62	-1.38%
AMKR	Amkor Technology, Inc.	$53.86	13.38B	$31.37	-42%	28.16	2.37	1.58	8.75	6.18%
BSY	Bentley Systems, Incorpor…	$36.04	10.53B	$46.59	+29%	43.18	10.08	7.99	30.66	10.99%
DOCU	DocuSign, Inc.	$57.49	10.98B	$72.11	+25%	27.82	4.48	2.67	14.08	8.16%
FFIV	F5, Inc.	$411.32	23.21B	$280.16	-32%	20.75	4.00	4.65	15.29	9.66%
KSPI	Joint Stock Company Kaspi…	$92.19	17.52B	$108.22	+17%	—	2.35	1.49	1.96	56.09%
NVMI	Nova Ltd.	$402.38	12.79B	$234.08	-42%	49.78	9.79	14.65	45.72	30.96%
RMBS	Rambus Inc.	$97.30	10.55B	$88.78	-9%	43.95	7.42	14.31	29.96	27.13%
SWKS	Skyworks Solutions, Inc.	$66.99	10.08B	$66.50	-1%	21.23	1.76	2.48	9.79	-2.18%
TSEM	Tower Semiconductor Ltd.	$211.14	23.6B	$43.29	-79%	64.28	4.88	9.05	24.25	9.05%
ZBRA	Zebra Technologies Corpor…	$368.99	17.58B	$213.70	-42%	24.59	2.87	1.91	15.23	8.33%

Weekly OHLC price history for ENTG, USD per share
Week	Open	High	Low	Close
Sep 25, 2006 – Sep 29, 2006	$10.46	$10.58	$10.08	$10.43
Oct 2, 2006 – Oct 6, 2006	$10.36	$10.61	$9.90	$10.42
Oct 9, 2006 – Oct 13, 2006	$10.44	$11.33	$10.31	$11.27
Oct 16, 2006 – Oct 20, 2006	$11.28	$11.46	$10.51	$10.54
Oct 23, 2006 – Oct 27, 2006	$10.54	$10.89	$10.33	$10.50
Oct 30, 2006 – Nov 3, 2006	$10.48	$10.83	$8.26	$9.15
Nov 6, 2006 – Nov 10, 2006	$9.38	$9.62	$9.28	$9.43
Nov 13, 2006 – Nov 17, 2006	$9.41	$10.18	$9.32	$10.09
Nov 20, 2006 – Nov 24, 2006	$10.06	$10.39	$10.04	$10.33
Nov 27, 2006 – Dec 1, 2006	$10.25	$10.38	$9.77	$9.96
Dec 4, 2006 – Dec 8, 2006	$10.00	$10.43	$9.86	$10.22
Dec 11, 2006 – Dec 15, 2006	$10.19	$10.62	$10.18	$10.51
Dec 18, 2006 – Dec 22, 2006	$10.51	$10.67	$10.17	$10.35
Dec 25, 2006 – Dec 29, 2006	$10.37	$10.60	$10.16	$10.34
Jan 1, 2007 – Jan 5, 2007	$10.41	$10.51	$10.05	$10.26
Jan 8, 2007 – Jan 12, 2007	$10.24	$10.60	$10.08	$10.54
Jan 15, 2007 – Jan 19, 2007	$10.56	$10.59	$9.75	$10.13
Jan 22, 2007 – Jan 26, 2007	$10.12	$10.41	$9.77	$10.29
Jan 29, 2007 – Feb 2, 2007	$10.28	$10.45	$9.92	$10.36
Feb 5, 2007 – Feb 9, 2007	$10.33	$10.44	$10.12	$10.22
Feb 12, 2007 – Feb 16, 2007	$10.32	$10.97	$10.16	$10.92
Feb 19, 2007 – Feb 23, 2007	$10.94	$11.45	$10.80	$11.23
Feb 26, 2007 – Mar 2, 2007	$11.23	$11.30	$9.92	$10.16
Mar 5, 2007 – Mar 9, 2007	$10.03	$10.61	$9.85	$10.33
Mar 12, 2007 – Mar 16, 2007	$10.41	$10.47	$9.96	$10.16
Mar 19, 2007 – Mar 23, 2007	$10.22	$10.59	$10.04	$10.45
Mar 26, 2007 – Mar 30, 2007	$10.44	$10.48	$9.98	$10.23
Apr 2, 2007 – Apr 5, 2007	$10.24	$10.64	$10.14	$10.64
Apr 9, 2007 – Apr 13, 2007	$10.66	$10.80	$10.51	$10.80
Apr 16, 2007 – Apr 20, 2007	$10.80	$11.35	$10.79	$11.32
Apr 23, 2007 – Apr 27, 2007	$11.29	$11.48	$11.20	$11.32
Apr 30, 2007 – May 4, 2007	$11.37	$11.51	$10.95	$11.37
May 7, 2007 – May 11, 2007	$10.47	$11.21	$9.66	$11.11
May 14, 2007 – May 18, 2007	$11.07	$11.29	$10.90	$11.05
May 21, 2007 – May 25, 2007	$11.02	$11.24	$10.75	$10.86
May 28, 2007 – Jun 1, 2007	$10.87	$11.13	$10.65	$10.99
Jun 4, 2007 – Jun 8, 2007	$11.00	$11.25	$10.80	$11.23
Jun 11, 2007 – Jun 15, 2007	$11.24	$11.47	$11.17	$11.43
Jun 18, 2007 – Jun 22, 2007	$11.43	$11.46	$11.15	$11.34
Jun 25, 2007 – Jun 29, 2007	$11.28	$11.64	$11.11	$11.35
Jul 2, 2007 – Jul 6, 2007	$11.39	$11.54	$11.10	$11.43
Jul 9, 2007 – Jul 13, 2007	$11.40	$11.63	$10.90	$11.40
Jul 16, 2007 – Jul 20, 2007	$11.47	$11.47	$10.98	$11.12
Jul 23, 2007 – Jul 27, 2007	$11.14	$11.28	$10.28	$10.32
Jul 30, 2007 – Aug 3, 2007	$10.28	$10.61	$8.70	$8.73
Aug 6, 2007 – Aug 10, 2007	$8.68	$9.98	$8.26	$9.07
Aug 13, 2007 – Aug 17, 2007	$9.12	$9.38	$8.68	$8.98
Aug 20, 2007 – Aug 24, 2007	$9.04	$9.10	$8.65	$8.79
Aug 27, 2007 – Aug 31, 2007	$8.76	$9.05	$8.57	$9.02
Sep 3, 2007 – Sep 7, 2007	$9.00	$9.24	$8.73	$8.79
Sep 10, 2007 – Sep 14, 2007	$8.84	$9.06	$8.65	$8.80
Sep 17, 2007 – Sep 21, 2007	$8.79	$9.23	$8.51	$9.05
Sep 24, 2007 – Sep 28, 2007	$9.07	$9.07	$8.23	$8.30
Oct 1, 2007 – Oct 5, 2007	$8.28	$8.63	$8.24	$8.44
Oct 8, 2007 – Oct 12, 2007	$8.40	$8.55	$8.22	$8.39
Oct 15, 2007 – Oct 19, 2007	$8.38	$8.41	$7.78	$7.80
Oct 22, 2007 – Oct 26, 2007	$7.76	$8.04	$7.53	$7.72
Oct 29, 2007 – Nov 2, 2007	$8.18	$8.76	$8.07	$8.37
Nov 5, 2007 – Nov 9, 2007	$8.25	$8.42	$7.55	$7.92
Nov 12, 2007 – Nov 16, 2007	$7.93	$8.59	$7.90	$8.53
Nov 19, 2007 – Nov 23, 2007	$8.44	$8.46	$7.77	$7.96
Nov 26, 2007 – Nov 30, 2007	$7.96	$8.39	$7.64	$8.28
Dec 3, 2007 – Dec 7, 2007	$8.14	$8.88	$8.09	$8.71
Dec 10, 2007 – Dec 14, 2007	$8.74	$9.08	$8.45	$8.47
Dec 17, 2007 – Dec 21, 2007	$8.45	$8.69	$8.18	$8.58
Dec 24, 2007 – Dec 28, 2007	$8.67	$8.96	$8.27	$8.29
Dec 31, 2007 – Jan 4, 2008	$8.27	$8.37	$7.46	$7.51
Jan 7, 2008 – Jan 11, 2008	$7.56	$7.72	$6.80	$6.91
Jan 14, 2008 – Jan 18, 2008	$6.97	$7.28	$6.79	$6.83
Jan 21, 2008 – Jan 25, 2008	$6.70	$7.21	$6.55	$6.80
Jan 28, 2008 – Feb 1, 2008	$6.79	$7.53	$6.69	$7.42
Feb 4, 2008 – Feb 8, 2008	$7.40	$7.56	$6.88	$7.22
Feb 11, 2008 – Feb 15, 2008	$7.19	$7.34	$6.82	$6.92
Feb 18, 2008 – Feb 22, 2008	$7.06	$7.28	$6.72	$6.85
Feb 25, 2008 – Feb 29, 2008	$6.87	$7.41	$6.71	$6.74
Mar 3, 2008 – Mar 7, 2008	$6.73	$6.74	$6.11	$6.23
Mar 10, 2008 – Mar 14, 2008	$6.27	$6.81	$6.15	$6.38
Mar 17, 2008 – Mar 20, 2008	$6.20	$6.71	$6.17	$6.55
Mar 24, 2008 – Mar 28, 2008	$6.58	$7.13	$6.58	$6.64
Mar 31, 2008 – Apr 4, 2008	$6.68	$7.47	$6.64	$7.39
Apr 7, 2008 – Apr 11, 2008	$7.43	$7.61	$6.83	$6.86
Apr 14, 2008 – Apr 18, 2008	$6.85	$7.20	$6.71	$7.10
Apr 21, 2008 – Apr 25, 2008	$7.04	$7.51	$6.66	$7.47
Apr 28, 2008 – May 2, 2008	$7.48	$7.64	$6.69	$7.23
May 5, 2008 – May 9, 2008	$7.23	$7.37	$6.93	$7.07
May 12, 2008 – May 16, 2008	$7.10	$7.26	$7.03	$7.17
May 19, 2008 – May 23, 2008	$7.15	$7.34	$6.97	$7.13
May 26, 2008 – May 30, 2008	$7.14	$7.38	$7.10	$7.35
Jun 2, 2008 – Jun 6, 2008	$7.34	$7.70	$7.01	$7.50
Jun 9, 2008 – Jun 13, 2008	$7.50	$7.58	$7.00	$7.14
Jun 16, 2008 – Jun 20, 2008	$7.13	$7.67	$7.07	$7.47
Jun 23, 2008 – Jun 27, 2008	$7.53	$7.54	$6.27	$6.43
Jun 30, 2008 – Jul 3, 2008	$6.42	$6.63	$6.19	$6.27
Jul 7, 2008 – Jul 11, 2008	$6.32	$6.40	$6.02	$6.34
Jul 14, 2008 – Jul 18, 2008	$6.21	$6.64	$5.84	$6.45
Jul 21, 2008 – Jul 25, 2008	$6.49	$6.79	$6.18	$6.34
Jul 28, 2008 – Aug 1, 2008	$6.23	$6.56	$5.55	$5.63
Aug 4, 2008 – Aug 8, 2008	$5.64	$6.32	$5.44	$6.30
Aug 11, 2008 – Aug 15, 2008	$6.32	$6.61	$6.20	$6.46
Aug 18, 2008 – Aug 22, 2008	$6.46	$6.46	$6.04	$6.11
Aug 25, 2008 – Aug 29, 2008	$6.08	$6.08	$5.79	$5.89
Sep 1, 2008 – Sep 5, 2008	$6.04	$6.12	$5.62	$5.71
Sep 8, 2008 – Sep 12, 2008	$5.83	$6.02	$5.19	$5.28
Sep 15, 2008 – Sep 19, 2008	$5.17	$5.86	$4.74	$5.28
Sep 22, 2008 – Sep 26, 2008	$5.26	$5.26	$4.29	$4.45
Sep 29, 2008 – Oct 3, 2008	$4.38	$4.73	$4.00	$4.00
Oct 6, 2008 – Oct 10, 2008	$3.95	$4.10	$3.19	$3.32
Oct 13, 2008 – Oct 17, 2008	$3.53	$3.89	$3.04	$3.23
Oct 20, 2008 – Oct 24, 2008	$3.27	$3.43	$2.27	$2.27
Oct 27, 2008 – Oct 31, 2008	$2.23	$2.58	$1.96	$2.57
Nov 3, 2008 – Nov 7, 2008	$2.62	$2.85	$2.14	$2.19
Nov 10, 2008 – Nov 14, 2008	$2.18	$2.22	$1.52	$1.57
Nov 17, 2008 – Nov 21, 2008	$1.56	$1.63	$1.00	$1.13
Nov 24, 2008 – Nov 28, 2008	$1.20	$1.43	$1.16	$1.33
Dec 1, 2008 – Dec 5, 2008	$1.28	$1.43	$1.01	$1.29
Dec 8, 2008 – Dec 12, 2008	$1.32	$2.08	$1.18	$1.93
Dec 15, 2008 – Dec 19, 2008	$2.00	$2.15	$1.77	$1.85
Dec 22, 2008 – Dec 26, 2008	$1.87	$1.97	$1.53	$1.60
Dec 29, 2008 – Jan 2, 2009	$1.60	$2.25	$1.56	$2.20
Jan 5, 2009 – Jan 9, 2009	$2.19	$2.44	$1.99	$2.17
Jan 12, 2009 – Jan 16, 2009	$2.17	$2.25	$1.34	$1.91
Jan 19, 2009 – Jan 23, 2009	$1.88	$1.88	$1.43	$1.63
Jan 26, 2009 – Jan 30, 2009	$1.64	$1.71	$1.24	$1.33
Feb 2, 2009 – Feb 6, 2009	$1.31	$1.43	$0.98	$1.19
Feb 9, 2009 – Feb 13, 2009	$1.19	$1.24	$1.05	$1.24
Feb 16, 2009 – Feb 20, 2009	$1.19	$1.21	$0.84	$0.90
Feb 23, 2009 – Feb 27, 2009	$0.90	$0.94	$0.50	$0.58
Mar 2, 2009 – Mar 6, 2009	$0.56	$0.76	$0.50	$0.61
Mar 9, 2009 – Mar 13, 2009	$0.60	$0.82	$0.53	$0.80
Mar 16, 2009 – Mar 20, 2009	$0.81	$0.97	$0.48	$0.76
Mar 23, 2009 – Mar 27, 2009	$0.78	$1.19	$0.76	$0.97
Mar 30, 2009 – Apr 3, 2009	$0.97	$1.08	$0.81	$1.08
Apr 6, 2009 – Apr 9, 2009	$1.07	$1.43	$0.99	$1.43
Apr 13, 2009 – Apr 17, 2009	$1.42	$1.47	$1.20	$1.37
Apr 20, 2009 – Apr 24, 2009	$1.33	$1.40	$1.15	$1.34
Apr 27, 2009 – May 1, 2009	$1.29	$2.00	$1.21	$1.91
May 4, 2009 – May 8, 2009	$1.99	$2.14	$1.70	$1.97
May 11, 2009 – May 15, 2009	$1.90	$1.97	$1.70	$1.91
May 18, 2009 – May 22, 2009	$1.95	$2.67	$1.87	$2.29
May 25, 2009 – May 29, 2009	$2.26	$2.77	$2.16	$2.75
Jun 1, 2009 – Jun 5, 2009	$2.83	$3.15	$2.76	$3.02
Jun 8, 2009 – Jun 12, 2009	$2.97	$3.27	$2.86	$3.21
Jun 15, 2009 – Jun 19, 2009	$3.11	$3.28	$2.49	$2.66
Jun 22, 2009 – Jun 26, 2009	$2.61	$2.77	$2.30	$2.47
Jun 29, 2009 – Jul 2, 2009	$2.47	$2.92	$2.47	$2.83
Jul 6, 2009 – Jul 10, 2009	$2.82	$2.82	$2.42	$2.59
Jul 13, 2009 – Jul 17, 2009	$2.60	$3.29	$2.52	$3.25
Jul 20, 2009 – Jul 24, 2009	$3.28	$3.54	$2.99	$3.42
Jul 27, 2009 – Jul 31, 2009	$3.42	$3.79	$3.32	$3.56
Aug 3, 2009 – Aug 7, 2009	$3.61	$3.95	$3.51	$3.81
Aug 10, 2009 – Aug 14, 2009	$3.76	$3.83	$3.49	$3.66
Aug 17, 2009 – Aug 21, 2009	$3.56	$3.81	$3.39	$3.77
Aug 24, 2009 – Aug 28, 2009	$3.79	$3.99	$3.56	$3.77
Aug 31, 2009 – Sep 4, 2009	$3.85	$4.01	$3.61	$3.89
Sep 7, 2009 – Sep 11, 2009	$3.93	$4.06	$3.68	$4.06
Sep 14, 2009 – Sep 18, 2009	$4.03	$4.20	$3.94	$4.16
Sep 21, 2009 – Sep 25, 2009	$4.11	$4.36	$3.84	$3.86
Sep 28, 2009 – Oct 2, 2009	$3.88	$4.77	$3.85	$4.24
Oct 5, 2009 – Oct 9, 2009	$4.29	$5.02	$4.21	$4.96
Oct 12, 2009 – Oct 16, 2009	$4.96	$5.15	$4.76	$4.92
Oct 19, 2009 – Oct 23, 2009	$4.94	$5.02	$4.29	$4.32
Oct 26, 2009 – Oct 30, 2009	$4.35	$4.44	$3.50	$3.59
Nov 2, 2009 – Nov 6, 2009	$3.63	$3.91	$3.40	$3.87
Nov 9, 2009 – Nov 13, 2009	$3.96	$4.14	$3.64	$3.85
Nov 16, 2009 – Nov 20, 2009	$3.90	$4.06	$3.78	$3.87
Nov 23, 2009 – Nov 27, 2009	$3.98	$4.14	$3.81	$3.92
Nov 30, 2009 – Dec 4, 2009	$3.90	$4.58	$3.86	$4.47
Dec 7, 2009 – Dec 11, 2009	$4.47	$4.78	$4.43	$4.75
Dec 14, 2009 – Dec 18, 2009	$4.77	$4.82	$4.47	$4.68
Dec 21, 2009 – Dec 24, 2009	$4.72	$5.40	$4.55	$5.37
Dec 28, 2009 – Dec 31, 2009	$5.36	$5.49	$5.00	$5.05
Jan 4, 2010 – Jan 8, 2010	$5.11	$5.21	$4.81	$5.00
Jan 11, 2010 – Jan 15, 2010	$5.03	$5.04	$4.56	$4.64
Jan 18, 2010 – Jan 22, 2010	$4.65	$4.72	$3.95	$3.98
Jan 25, 2010 – Jan 29, 2010	$4.03	$4.06	$3.45	$3.48
Feb 1, 2010 – Feb 5, 2010	$3.53	$4.30	$3.53	$4.07
Feb 8, 2010 – Feb 12, 2010	$4.06	$4.72	$3.97	$4.64
Feb 15, 2010 – Feb 19, 2010	$5.02	$5.02	$4.70	$4.95
Feb 22, 2010 – Feb 26, 2010	$4.97	$4.97	$4.11	$4.27
Mar 1, 2010 – Mar 5, 2010	$4.30	$5.02	$4.23	$4.92
Mar 8, 2010 – Mar 12, 2010	$5.02	$5.10	$4.74	$5.06
Mar 15, 2010 – Mar 19, 2010	$5.02	$5.04	$4.44	$4.45
Mar 22, 2010 – Mar 26, 2010	$4.44	$4.95	$4.37	$4.77
Mar 29, 2010 – Apr 1, 2010	$4.78	$4.97	$4.60	$4.72
Apr 5, 2010 – Apr 9, 2010	$4.74	$4.91	$4.66	$4.78
Apr 12, 2010 – Apr 16, 2010	$4.78	$5.80	$4.69	$5.47
Apr 19, 2010 – Apr 23, 2010	$5.41	$5.97	$5.18	$5.92
Apr 26, 2010 – Apr 30, 2010	$5.92	$6.16	$5.75	$5.91
May 3, 2010 – May 7, 2010	$5.97	$6.53	$4.59	$5.06
May 10, 2010 – May 14, 2010	$5.55	$5.73	$5.18	$5.37
May 17, 2010 – May 21, 2010	$5.37	$5.47	$4.44	$4.86
May 24, 2010 – May 28, 2010	$4.86	$5.41	$4.41	$5.16
May 31, 2010 – Jun 4, 2010	$5.09	$5.20	$4.45	$4.47
Jun 7, 2010 – Jun 11, 2010	$4.49	$4.60	$3.90	$4.21
Jun 14, 2010 – Jun 18, 2010	$4.32	$4.59	$4.27	$4.46
Jun 21, 2010 – Jun 25, 2010	$4.53	$4.56	$3.93	$4.06
Jun 28, 2010 – Jul 2, 2010	$4.04	$4.20	$3.53	$3.71
Jul 5, 2010 – Jul 9, 2010	$3.80	$4.21	$3.55	$4.21
Jul 12, 2010 – Jul 16, 2010	$4.20	$4.69	$4.11	$4.21
Jul 19, 2010 – Jul 23, 2010	$4.28	$4.70	$3.99	$4.67
Jul 26, 2010 – Jul 30, 2010	$4.68	$4.93	$4.25	$4.41
Aug 2, 2010 – Aug 6, 2010	$4.54	$4.72	$4.41	$4.52
Aug 9, 2010 – Aug 13, 2010	$4.56	$4.68	$3.75	$3.98
Aug 16, 2010 – Aug 20, 2010	$3.97	$4.27	$3.85	$4.00
Aug 23, 2010 – Aug 27, 2010	$4.04	$4.13	$3.59	$3.76
Aug 30, 2010 – Sep 3, 2010	$3.73	$4.06	$3.64	$4.06
Sep 6, 2010 – Sep 10, 2010	$4.01	$4.29	$3.89	$4.11
Sep 13, 2010 – Sep 17, 2010	$4.18	$4.53	$4.16	$4.50
Sep 20, 2010 – Sep 24, 2010	$4.54	$4.77	$4.16	$4.39
Sep 27, 2010 – Oct 1, 2010	$4.40	$4.66	$4.35	$4.44
Oct 4, 2010 – Oct 8, 2010	$4.44	$4.67	$4.33	$4.50
Oct 11, 2010 – Oct 15, 2010	$4.51	$4.95	$4.47	$4.94
Oct 18, 2010 – Oct 22, 2010	$4.95	$5.08	$4.70	$4.83
Oct 25, 2010 – Oct 29, 2010	$4.91	$5.88	$4.86	$5.73
Nov 1, 2010 – Nov 5, 2010	$5.77	$6.10	$5.62	$6.10
Nov 8, 2010 – Nov 12, 2010	$6.04	$6.42	$5.64	$5.82
Nov 15, 2010 – Nov 19, 2010	$5.88	$6.32	$5.69	$6.07
Nov 22, 2010 – Nov 26, 2010	$6.03	$6.29	$5.96	$6.20
Nov 29, 2010 – Dec 3, 2010	$6.15	$6.87	$6.02	$6.69
Dec 6, 2010 – Dec 10, 2010	$6.64	$6.83	$6.38	$6.83
Dec 13, 2010 – Dec 17, 2010	$6.83	$7.24	$6.60	$7.01
Dec 20, 2010 – Dec 23, 2010	$7.04	$7.39	$7.00	$7.05
Dec 27, 2010 – Dec 31, 2010	$7.02	$7.28	$6.98	$7.14
Jan 3, 2011 – Jan 7, 2011	$7.26	$7.36	$6.80	$7.00
Jan 10, 2011 – Jan 14, 2011	$6.95	$7.62	$6.78	$7.56
Jan 17, 2011 – Jan 21, 2011	$7.56	$7.60	$6.79	$6.93
Jan 24, 2011 – Jan 28, 2011	$6.92	$7.40	$6.67	$6.95
Jan 31, 2011 – Feb 4, 2011	$7.03	$8.22	$7.03	$8.09
Feb 7, 2011 – Feb 11, 2011	$8.18	$8.56	$8.07	$8.52
Feb 14, 2011 – Feb 18, 2011	$8.56	$9.21	$8.51	$8.75
Feb 21, 2011 – Feb 25, 2011	$8.55	$8.66	$7.71	$8.51
Feb 28, 2011 – Mar 4, 2011	$8.61	$9.06	$8.02	$8.50
Mar 7, 2011 – Mar 11, 2011	$8.52	$8.57	$7.17	$7.44
Mar 14, 2011 – Mar 18, 2011	$7.34	$7.61	$6.78	$7.34
Mar 21, 2011 – Mar 25, 2011	$7.50	$8.34	$7.46	$8.04
Mar 28, 2011 – Apr 1, 2011	$8.06	$8.52	$7.97	$8.32
Apr 4, 2011 – Apr 8, 2011	$8.13	$8.37	$7.77	$7.88
Apr 11, 2011 – Apr 15, 2011	$7.85	$7.86	$7.22	$7.59
Apr 18, 2011 – Apr 21, 2011	$7.41	$8.87	$7.17	$8.50
Apr 25, 2011 – Apr 29, 2011	$8.46	$8.54	$8.01	$8.25
May 2, 2011 – May 6, 2011	$8.32	$8.56	$7.92	$8.36
May 9, 2011 – May 13, 2011	$8.34	$8.76	$8.20	$8.53
May 16, 2011 – May 20, 2011	$8.62	$8.62	$8.19	$8.34
May 23, 2011 – May 27, 2011	$8.14	$8.61	$7.98	$8.51
May 30, 2011 – Jun 3, 2011	$8.57	$8.85	$8.22	$8.33
Jun 6, 2011 – Jun 10, 2011	$8.30	$8.70	$8.20	$8.52
Jun 13, 2011 – Jun 17, 2011	$8.52	$9.00	$8.43	$8.75
Jun 20, 2011 – Jun 24, 2011	$8.72	$9.59	$8.55	$9.35
Jun 27, 2011 – Jul 1, 2011	$9.46	$10.04	$9.38	$9.98
Jul 4, 2011 – Jul 8, 2011	$10.00	$10.11	$9.17	$9.32
Jul 11, 2011 – Jul 15, 2011	$9.55	$9.55	$8.00	$8.08
Jul 18, 2011 – Jul 22, 2011	$8.06	$9.08	$7.17	$8.96
Jul 25, 2011 – Jul 29, 2011	$8.73	$8.85	$7.92	$8.19
Aug 1, 2011 – Aug 5, 2011	$8.32	$8.52	$6.98	$7.26
Aug 8, 2011 – Aug 12, 2011	$6.95	$7.81	$6.58	$7.46
Aug 15, 2011 – Aug 19, 2011	$7.54	$7.63	$6.27	$6.37
Aug 22, 2011 – Aug 26, 2011	$6.61	$6.89	$6.29	$6.81
Aug 29, 2011 – Sep 2, 2011	$6.93	$7.55	$6.50	$6.57
Sep 5, 2011 – Sep 9, 2011	$6.28	$7.25	$6.26	$6.78
Sep 12, 2011 – Sep 16, 2011	$6.63	$7.57	$6.60	$7.38
Sep 19, 2011 – Sep 23, 2011	$7.17	$7.46	$6.18	$6.74
Sep 26, 2011 – Sep 30, 2011	$6.82	$7.22	$6.07	$6.10
Oct 3, 2011 – Oct 7, 2011	$6.03	$6.98	$5.73	$6.81
Oct 10, 2011 – Oct 14, 2011	$6.99	$7.87	$6.99	$7.76
Oct 17, 2011 – Oct 21, 2011	$7.67	$7.73	$7.15	$7.47
Oct 24, 2011 – Oct 28, 2011	$7.53	$8.67	$7.45	$8.64
Oct 31, 2011 – Nov 4, 2011	$8.39	$8.63	$8.01	$8.48
Nov 7, 2011 – Nov 11, 2011	$8.42	$8.79	$8.01	$8.62
Nov 14, 2011 – Nov 18, 2011	$8.60	$8.78	$7.90	$8.06
Nov 21, 2011 – Nov 25, 2011	$7.86	$7.92	$7.22	$7.27
Nov 28, 2011 – Dec 2, 2011	$7.61	$8.33	$7.47	$8.14
Dec 5, 2011 – Dec 9, 2011	$8.33	$8.45	$7.89	$8.38
Dec 12, 2011 – Dec 16, 2011	$8.22	$8.46	$7.58	$7.93
Dec 19, 2011 – Dec 23, 2011	$8.00	$8.47	$7.78	$8.36
Dec 26, 2011 – Dec 30, 2011	$8.35	$8.52	$8.22	$8.34
Jan 2, 2012 – Jan 6, 2012	$8.56	$8.65	$8.18	$8.38
Jan 9, 2012 – Jan 13, 2012	$8.43	$8.70	$8.37	$8.42
Jan 16, 2012 – Jan 20, 2012	$8.48	$9.59	$8.48	$9.36
Jan 23, 2012 – Jan 27, 2012	$9.34	$9.49	$9.16	$9.18
Jan 30, 2012 – Feb 3, 2012	$9.12	$9.73	$8.91	$9.43
Feb 6, 2012 – Feb 10, 2012	$9.36	$9.53	$8.91	$9.00
Feb 13, 2012 – Feb 17, 2012	$9.11	$9.21	$8.74	$9.08
Feb 20, 2012 – Feb 24, 2012	$9.07	$9.07	$8.60	$8.65
Feb 27, 2012 – Mar 2, 2012	$8.59	$8.88	$8.45	$8.59
Mar 5, 2012 – Mar 9, 2012	$8.60	$8.83	$8.20	$8.83
Mar 12, 2012 – Mar 16, 2012	$8.83	$9.18	$8.77	$8.99
Mar 19, 2012 – Mar 23, 2012	$9.00	$9.15	$8.80	$9.14
Mar 26, 2012 – Mar 30, 2012	$9.24	$9.30	$8.71	$8.93
Apr 2, 2012 – Apr 5, 2012	$8.89	$9.10	$8.55	$8.60
Apr 9, 2012 – Apr 13, 2012	$8.42	$8.59	$8.03	$8.32
Apr 16, 2012 – Apr 20, 2012	$8.33	$8.55	$8.05	$8.16
Apr 23, 2012 – Apr 27, 2012	$8.05	$8.58	$7.93	$8.57
Apr 30, 2012 – May 4, 2012	$8.58	$8.63	$8.13	$8.15
May 7, 2012 – May 11, 2012	$8.11	$8.18	$7.77	$7.78
May 14, 2012 – May 18, 2012	$7.70	$7.78	$7.19	$7.19
May 21, 2012 – May 25, 2012	$7.22	$7.51	$7.16	$7.30
May 28, 2012 – Jun 1, 2012	$7.40	$7.53	$7.14	$7.15
Jun 4, 2012 – Jun 8, 2012	$7.17	$7.70	$7.17	$7.47
Jun 11, 2012 – Jun 15, 2012	$7.60	$7.63	$7.12	$7.41
Jun 18, 2012 – Jun 22, 2012	$7.34	$7.94	$7.34	$7.66
Jun 25, 2012 – Jun 29, 2012	$7.53	$8.20	$7.35	$8.16
Jul 2, 2012 – Jul 6, 2012	$8.23	$8.30	$7.82	$7.86
Jul 9, 2012 – Jul 13, 2012	$7.83	$7.98	$7.54	$7.74
Jul 16, 2012 – Jul 20, 2012	$7.71	$8.05	$7.52	$7.67
Jul 23, 2012 – Jul 27, 2012	$7.46	$8.12	$7.29	$8.11
Jul 30, 2012 – Aug 3, 2012	$8.12	$8.17	$7.36	$7.66
Aug 6, 2012 – Aug 10, 2012	$7.65	$8.22	$7.61	$8.20
Aug 13, 2012 – Aug 17, 2012	$8.17	$8.68	$8.07	$8.67
Aug 20, 2012 – Aug 24, 2012	$8.61	$8.81	$8.05	$8.07
Aug 27, 2012 – Aug 31, 2012	$8.10	$8.48	$8.01	$8.40
Sep 3, 2012 – Sep 7, 2012	$8.39	$8.82	$8.22	$8.60
Sep 10, 2012 – Sep 14, 2012	$8.62	$8.94	$8.47	$8.73
Sep 17, 2012 – Sep 21, 2012	$8.67	$8.69	$8.09	$8.12
Sep 24, 2012 – Sep 28, 2012	$8.06	$8.12	$7.73	$7.77
Oct 1, 2012 – Oct 5, 2012	$7.85	$8.11	$7.79	$7.93
Oct 8, 2012 – Oct 12, 2012	$7.86	$7.98	$7.17	$7.32
Oct 15, 2012 – Oct 19, 2012	$7.42	$7.83	$7.36	$7.54
Oct 22, 2012 – Oct 26, 2012	$7.54	$7.99	$7.44	$7.85
Oct 29, 2012 – Nov 2, 2012	$7.83	$8.10	$7.79	$7.95
Nov 5, 2012 – Nov 9, 2012	$7.94	$8.28	$7.77	$7.93
Nov 12, 2012 – Nov 16, 2012	$7.99	$8.02	$7.50	$7.74
Nov 19, 2012 – Nov 23, 2012	$7.85	$8.34	$7.67	$8.30
Nov 26, 2012 – Nov 30, 2012	$8.31	$8.75	$8.22	$8.56
Dec 3, 2012 – Dec 7, 2012	$8.66	$8.84	$8.44	$8.79
Dec 10, 2012 – Dec 14, 2012	$8.84	$8.94	$8.63	$8.69
Dec 17, 2012 – Dec 21, 2012	$8.74	$8.91	$8.53	$8.78
Dec 24, 2012 – Dec 28, 2012	$8.78	$8.83	$8.31	$8.38
Dec 31, 2012 – Jan 4, 2013	$8.41	$9.15	$8.36	$9.12
Jan 7, 2013 – Jan 11, 2013	$9.03	$9.15	$8.56	$8.79
Jan 14, 2013 – Jan 18, 2013	$8.78	$9.00	$8.57	$8.88
Jan 21, 2013 – Jan 25, 2013	$8.91	$9.51	$8.88	$9.50
Jan 28, 2013 – Feb 1, 2013	$9.53	$9.65	$9.28	$9.46
Feb 4, 2013 – Feb 8, 2013	$9.35	$9.39	$9.10	$9.25
Feb 11, 2013 – Feb 15, 2013	$9.27	$9.55	$9.15	$9.31
Feb 18, 2013 – Feb 22, 2013	$9.35	$9.50	$9.01	$9.21
Feb 25, 2013 – Mar 1, 2013	$9.18	$9.28	$8.96	$9.13
Mar 4, 2013 – Mar 8, 2013	$9.08	$9.53	$9.02	$9.51
Mar 11, 2013 – Mar 15, 2013	$9.46	$9.73	$9.37	$9.55
Mar 18, 2013 – Mar 22, 2013	$9.38	$9.47	$9.04	$9.15
Mar 25, 2013 – Mar 28, 2013	$9.18	$9.53	$9.13	$9.42
Apr 1, 2013 – Apr 5, 2013	$9.39	$9.43	$8.94	$9.06
Apr 8, 2013 – Apr 12, 2013	$9.09	$9.41	$8.93	$9.17
Apr 15, 2013 – Apr 19, 2013	$9.10	$9.29	$8.70	$8.90
Apr 22, 2013 – Apr 26, 2013	$8.94	$9.44	$8.49	$9.09
Apr 29, 2013 – May 3, 2013	$9.09	$9.37	$8.65	$9.26
May 6, 2013 – May 10, 2013	$9.24	$9.30	$9.07	$9.18
May 13, 2013 – May 17, 2013	$9.13	$9.35	$8.87	$9.31
May 20, 2013 – May 24, 2013	$9.26	$9.65	$9.17	$9.49
May 27, 2013 – May 31, 2013	$9.64	$10.00	$9.55	$9.96
Jun 3, 2013 – Jun 7, 2013	$9.97	$10.05	$9.27	$9.61
Jun 10, 2013 – Jun 14, 2013	$9.67	$9.73	$9.24	$9.37
Jun 17, 2013 – Jun 21, 2013	$9.50	$9.57	$9.10	$9.21
Jun 24, 2013 – Jun 28, 2013	$9.08	$9.27	$8.91	$8.97
Jul 1, 2013 – Jul 5, 2013	$9.03	$9.31	$8.84	$9.31
Jul 8, 2013 – Jul 12, 2013	$9.37	$9.74	$9.18	$9.40
Jul 15, 2013 – Jul 19, 2013	$10.17	$10.17	$9.42	$9.58
Jul 22, 2013 – Jul 26, 2013	$9.56	$9.69	$8.97	$9.11
Jul 29, 2013 – Aug 2, 2013	$9.11	$9.22	$8.95	$9.00
Aug 5, 2013 – Aug 9, 2013	$9.00	$9.13	$8.64	$8.87
Aug 12, 2013 – Aug 16, 2013	$8.82	$8.96	$8.68	$8.75
Aug 19, 2013 – Aug 23, 2013	$8.74	$9.14	$8.57	$9.08
Aug 26, 2013 – Aug 30, 2013	$9.13	$9.19	$8.91	$8.98
Sep 2, 2013 – Sep 6, 2013	$9.10	$9.47	$8.97	$9.41
Sep 9, 2013 – Sep 13, 2013	$9.41	$9.66	$9.31	$9.51
Sep 16, 2013 – Sep 20, 2013	$9.61	$9.78	$9.52	$9.69
Sep 23, 2013 – Sep 27, 2013	$9.70	$9.78	$9.53	$9.75
Sep 30, 2013 – Oct 4, 2013	$9.66	$9.79	$9.44	$9.59
Oct 7, 2013 – Oct 11, 2013	$9.51	$9.85	$9.44	$9.80
Oct 14, 2013 – Oct 18, 2013	$9.71	$10.09	$9.59	$9.98
Oct 21, 2013 – Oct 25, 2013	$10.02	$10.18	$9.47	$9.81
Oct 28, 2013 – Nov 1, 2013	$9.78	$10.01	$9.67	$9.82
Nov 4, 2013 – Nov 8, 2013	$9.83	$10.02	$9.72	$9.95
Nov 11, 2013 – Nov 15, 2013	$9.89	$10.11	$9.77	$10.03
Nov 18, 2013 – Nov 22, 2013	$10.05	$10.22	$9.74	$10.19
Nov 25, 2013 – Nov 29, 2013	$10.22	$10.51	$10.02	$10.49
Dec 2, 2013 – Dec 6, 2013	$10.46	$10.49	$10.05	$10.38
Dec 9, 2013 – Dec 13, 2013	$10.40	$10.46	$9.97	$10.05
Dec 16, 2013 – Dec 20, 2013	$10.07	$10.87	$10.07	$10.85
Dec 23, 2013 – Dec 27, 2013	$10.87	$11.03	$10.77	$10.99
Dec 30, 2013 – Jan 3, 2014	$10.95	$11.14	$10.82	$10.93
Jan 6, 2014 – Jan 10, 2014	$10.80	$10.80	$10.50	$10.71
Jan 13, 2014 – Jan 17, 2014	$10.72	$10.90	$10.46	$10.63
Jan 20, 2014 – Jan 24, 2014	$10.68	$10.78	$10.43	$10.52
Jan 27, 2014 – Jan 31, 2014	$10.60	$10.60	$9.94	$10.05
Feb 3, 2014 – Feb 7, 2014	$10.00	$11.47	$9.75	$11.06
Feb 10, 2014 – Feb 14, 2014	$11.08	$11.57	$10.87	$11.53
Feb 17, 2014 – Feb 21, 2014	$11.53	$11.64	$11.30	$11.40
Feb 24, 2014 – Feb 28, 2014	$11.40	$11.64	$11.36	$11.52
Mar 3, 2014 – Mar 7, 2014	$11.45	$11.94	$11.38	$11.58
Mar 10, 2014 – Mar 14, 2014	$11.52	$11.74	$11.30	$11.51
Mar 17, 2014 – Mar 21, 2014	$11.59	$11.95	$11.48	$11.73
Mar 24, 2014 – Mar 28, 2014	$11.76	$11.89	$11.21	$11.28
Mar 31, 2014 – Apr 4, 2014	$11.37	$12.10	$11.33	$11.41
Apr 7, 2014 – Apr 11, 2014	$11.36	$11.78	$11.09	$11.15
Apr 14, 2014 – Apr 17, 2014	$11.30	$11.33	$10.83	$11.22
Apr 21, 2014 – Apr 25, 2014	$11.28	$11.90	$10.64	$10.77
Apr 28, 2014 – May 2, 2014	$10.85	$11.09	$10.51	$10.77
May 5, 2014 – May 9, 2014	$10.75	$10.85	$10.31	$10.63
May 12, 2014 – May 16, 2014	$10.70	$10.99	$10.22	$10.50
May 19, 2014 – May 23, 2014	$10.44	$10.73	$10.21	$10.58
May 26, 2014 – May 30, 2014	$10.64	$11.01	$10.55	$10.96
Jun 2, 2014 – Jun 6, 2014	$11.03	$11.66	$10.85	$11.54
Jun 9, 2014 – Jun 13, 2014	$11.51	$12.03	$11.46	$11.74
Jun 16, 2014 – Jun 20, 2014	$11.74	$13.11	$11.72	$13.00
Jun 23, 2014 – Jun 27, 2014	$13.06	$13.24	$12.54	$12.91
Jun 30, 2014 – Jul 3, 2014	$12.84	$13.38	$12.84	$13.36
Jul 7, 2014 – Jul 11, 2014	$13.23	$13.43	$13.00	$13.23
Jul 14, 2014 – Jul 18, 2014	$13.35	$13.35	$12.56	$12.79
Jul 21, 2014 – Jul 25, 2014	$12.68	$12.84	$11.50	$11.87
Jul 28, 2014 – Aug 1, 2014	$11.87	$12.17	$10.92	$11.05
Aug 4, 2014 – Aug 8, 2014	$11.09	$11.17	$10.96	$11.06
Aug 11, 2014 – Aug 15, 2014	$11.06	$11.15	$10.99	$11.08
Aug 18, 2014 – Aug 22, 2014	$11.18	$11.57	$11.08	$11.55
Aug 25, 2014 – Aug 29, 2014	$11.58	$11.67	$11.36	$11.60
Sep 1, 2014 – Sep 5, 2014	$11.66	$11.77	$11.16	$11.38
Sep 8, 2014 – Sep 12, 2014	$11.40	$11.64	$11.32	$11.54
Sep 15, 2014 – Sep 19, 2014	$11.52	$11.72	$11.21	$11.63
Sep 22, 2014 – Sep 26, 2014	$11.60	$11.69	$10.92	$11.05
Sep 29, 2014 – Oct 3, 2014	$11.00	$11.33	$10.90	$11.17
Oct 6, 2014 – Oct 10, 2014	$11.18	$11.43	$10.50	$10.52
Oct 13, 2014 – Oct 17, 2014	$10.50	$11.38	$10.20	$10.88
Oct 20, 2014 – Oct 24, 2014	$10.85	$11.54	$10.81	$11.43
Oct 27, 2014 – Oct 31, 2014	$11.35	$12.99	$11.25	$12.98
Nov 3, 2014 – Nov 7, 2014	$12.97	$13.15	$12.68	$12.88
Nov 10, 2014 – Nov 14, 2014	$12.90	$13.05	$12.72	$12.84
Nov 17, 2014 – Nov 21, 2014	$12.84	$13.14	$12.61	$12.74
Nov 24, 2014 – Nov 28, 2014	$12.76	$13.21	$12.75	$12.87
Dec 1, 2014 – Dec 5, 2014	$12.86	$13.29	$12.74	$13.22
Dec 8, 2014 – Dec 12, 2014	$13.15	$13.34	$12.33	$12.50
Dec 15, 2014 – Dec 19, 2014	$12.61	$12.78	$12.28	$12.58
Dec 22, 2014 – Dec 26, 2014	$12.55	$12.92	$12.40	$12.70
Dec 29, 2014 – Jan 2, 2015	$12.70	$12.85	$12.41	$12.52
Jan 5, 2015 – Jan 9, 2015	$12.43	$12.50	$11.64	$11.98
Jan 12, 2015 – Jan 16, 2015	$11.93	$12.19	$11.37	$11.80
Jan 19, 2015 – Jan 23, 2015	$11.84	$12.32	$11.71	$12.22
Jan 26, 2015 – Jan 30, 2015	$12.21	$12.80	$11.96	$12.42
Feb 2, 2015 – Feb 6, 2015	$12.44	$13.09	$12.08	$12.97
Feb 9, 2015 – Feb 13, 2015	$12.89	$13.33	$12.43	$12.90
Feb 16, 2015 – Feb 20, 2015	$12.91	$13.17	$12.53	$13.10
Feb 23, 2015 – Feb 27, 2015	$13.03	$13.11	$12.71	$12.82
Mar 2, 2015 – Mar 6, 2015	$12.83	$13.19	$12.57	$12.59
Mar 9, 2015 – Mar 13, 2015	$12.66	$12.89	$12.19	$12.60
Mar 16, 2015 – Mar 20, 2015	$12.71	$13.07	$12.44	$12.99
Mar 23, 2015 – Mar 27, 2015	$12.92	$13.29	$12.52	$12.96
Mar 30, 2015 – Apr 2, 2015	$13.04	$13.66	$12.75	$13.42
Apr 6, 2015 – Apr 10, 2015	$13.39	$13.64	$13.28	$13.42
Apr 13, 2015 – Apr 17, 2015	$13.39	$13.54	$12.87	$13.02
Apr 20, 2015 – Apr 24, 2015	$13.06	$13.41	$12.95	$13.02
Apr 27, 2015 – May 1, 2015	$13.00	$13.57	$12.44	$12.82
May 4, 2015 – May 8, 2015	$12.80	$12.99	$12.47	$12.76
May 11, 2015 – May 15, 2015	$12.74	$13.37	$12.66	$13.03
May 18, 2015 – May 22, 2015	$13.01	$13.26	$12.85	$13.13
May 25, 2015 – May 29, 2015	$13.05	$13.49	$12.94	$13.31
Jun 1, 2015 – Jun 5, 2015	$13.40	$13.93	$13.30	$13.88
Jun 8, 2015 – Jun 12, 2015	$13.82	$13.96	$13.48	$13.72
Jun 15, 2015 – Jun 19, 2015	$13.58	$14.33	$13.39	$13.99
Jun 22, 2015 – Jun 26, 2015	$14.07	$14.45	$13.96	$14.19
Jun 29, 2015 – Jul 2, 2015	$14.09	$14.15	$12.80	$13.40
Jul 6, 2015 – Jul 10, 2015	$13.28	$13.38	$12.78	$13.14
Jul 13, 2015 – Jul 17, 2015	$13.26	$13.73	$13.05	$13.33
Jul 20, 2015 – Jul 24, 2015	$13.39	$13.46	$12.58	$12.63
Jul 27, 2015 – Jul 31, 2015	$12.44	$14.52	$12.38	$14.16
Aug 3, 2015 – Aug 7, 2015	$14.21	$14.21	$13.84	$14.03
Aug 10, 2015 – Aug 14, 2015	$14.16	$14.23	$13.64	$13.81
Aug 17, 2015 – Aug 21, 2015	$13.74	$14.11	$12.97	$13.11
Aug 24, 2015 – Aug 28, 2015	$12.46	$13.22	$12.43	$13.09
Aug 31, 2015 – Sep 4, 2015	$13.09	$13.19	$12.67	$12.75
Sep 7, 2015 – Sep 11, 2015	$12.91	$13.31	$12.67	$12.84
Sep 14, 2015 – Sep 18, 2015	$12.85	$13.31	$12.71	$12.94
Sep 21, 2015 – Sep 25, 2015	$13.02	$13.10	$12.07	$12.36
Sep 28, 2015 – Oct 2, 2015	$12.30	$12.72	$12.11	$12.71
Oct 5, 2015 – Oct 9, 2015	$12.79	$13.37	$12.75	$13.30
Oct 12, 2015 – Oct 16, 2015	$13.33	$13.38	$12.53	$13.33
Oct 19, 2015 – Oct 23, 2015	$13.26	$13.69	$12.02	$12.25
Oct 26, 2015 – Oct 30, 2015	$12.18	$13.02	$11.81	$12.26
Nov 2, 2015 – Nov 6, 2015	$12.25	$12.55	$12.15	$12.50
Nov 9, 2015 – Nov 13, 2015	$12.50	$12.74	$11.94	$12.05
Nov 16, 2015 – Nov 20, 2015	$12.04	$12.72	$12.00	$12.61
Nov 23, 2015 – Nov 27, 2015	$12.56	$13.06	$12.20	$12.98
Nov 30, 2015 – Dec 4, 2015	$12.96	$13.24	$12.67	$13.07
Dec 7, 2015 – Dec 11, 2015	$13.04	$13.06	$12.52	$12.61
Dec 14, 2015 – Dec 18, 2015	$12.61	$13.22	$12.40	$12.63
Dec 21, 2015 – Dec 24, 2015	$12.71	$13.23	$12.51	$13.11
Dec 28, 2015 – Dec 31, 2015	$13.08	$13.20	$12.64	$12.68
Jan 4, 2016 – Jan 8, 2016	$12.43	$13.19	$10.91	$10.95
Jan 11, 2016 – Jan 15, 2016	$11.02	$11.23	$10.27	$10.41
Jan 18, 2016 – Jan 22, 2016	$10.57	$10.74	$9.91	$10.69
Jan 25, 2016 – Jan 29, 2016	$11.13	$11.18	$10.42	$11.14
Feb 1, 2016 – Feb 5, 2016	$11.04	$11.18	$10.40	$10.58
Feb 8, 2016 – Feb 12, 2016	$10.38	$12.01	$10.38	$11.13
Feb 15, 2016 – Feb 19, 2016	$11.33	$11.75	$10.99	$11.57
Feb 22, 2016 – Feb 26, 2016	$11.67	$11.93	$11.34	$11.81
Feb 29, 2016 – Mar 4, 2016	$11.87	$12.42	$11.68	$12.41
Mar 7, 2016 – Mar 11, 2016	$12.38	$12.53	$12.03	$12.35
Mar 14, 2016 – Mar 18, 2016	$12.28	$12.71	$11.22	$12.50
Mar 21, 2016 – Mar 24, 2016	$12.50	$12.79	$12.26	$12.42
Mar 28, 2016 – Apr 1, 2016	$12.46	$13.09	$12.21	$12.86
Apr 4, 2016 – Apr 8, 2016	$12.79	$12.81	$12.36	$12.47
Apr 11, 2016 – Apr 15, 2016	$12.52	$13.03	$12.46	$12.95
Apr 18, 2016 – Apr 22, 2016	$12.87	$13.15	$12.42	$13.07

Weekly OHLC price history for ENTG, USD per share

Week

Open

High

Low

Volume

Sep 25, 2006 – Sep 29, 2006

$10.46

$10.58

$10.08

$10.43

Oct 2, 2006 – Oct 6, 2006

$10.36

$10.61

$9.90

$10.42

Oct 9, 2006 – Oct 13, 2006

$10.44

$11.33

$10.31

$11.27

Oct 16, 2006 – Oct 20, 2006

$11.28

$11.46

$10.51

$10.54

Oct 23, 2006 – Oct 27, 2006

$10.54

$10.89

$10.33

$10.50

Oct 30, 2006 – Nov 3, 2006

$10.48

$10.83

$8.26

$9.15

Nov 6, 2006 – Nov 10, 2006

$9.38

$9.62

$9.28

$9.43

Nov 13, 2006 – Nov 17, 2006

$9.41

$10.18

$9.32

$10.09

Nov 20, 2006 – Nov 24, 2006

$10.06

$10.39

$10.04

$10.33

Nov 27, 2006 – Dec 1, 2006

$10.25

$10.38

$9.77

$9.96

Dec 4, 2006 – Dec 8, 2006

$10.00

$10.43

$9.86

$10.22

Dec 11, 2006 – Dec 15, 2006

$10.19

$10.62

$10.18

$10.51

Dec 18, 2006 – Dec 22, 2006

$10.51

$10.67

$10.17

$10.35

Dec 25, 2006 – Dec 29, 2006

$10.37

$10.60

$10.16

$10.34

Jan 1, 2007 – Jan 5, 2007

$10.41

$10.51

$10.05

$10.26

Jan 8, 2007 – Jan 12, 2007

$10.24

$10.60

$10.08

$10.54

Jan 15, 2007 – Jan 19, 2007

$10.56

$10.59

$9.75

$10.13

Jan 22, 2007 – Jan 26, 2007

$10.12

$10.41

$9.77

$10.29

Jan 29, 2007 – Feb 2, 2007

$10.28

$10.45

$9.92

$10.36

Feb 5, 2007 – Feb 9, 2007

$10.33

$10.44

$10.12

$10.22

Feb 12, 2007 – Feb 16, 2007

$10.32

$10.97

$10.16

$10.92

Feb 19, 2007 – Feb 23, 2007

$10.94

$11.45

$10.80

$11.23

Feb 26, 2007 – Mar 2, 2007

$11.23

$11.30

$9.92

$10.16

Mar 5, 2007 – Mar 9, 2007

$10.03

$10.61

$9.85

$10.33

Mar 12, 2007 – Mar 16, 2007

$10.41

$10.47

$9.96

$10.16

Mar 19, 2007 – Mar 23, 2007

$10.22

$10.59

$10.04

$10.45

Mar 26, 2007 – Mar 30, 2007

$10.44

$10.48

$9.98

$10.23

Apr 2, 2007 – Apr 5, 2007

$10.24

$10.64

$10.14

$10.64

Apr 9, 2007 – Apr 13, 2007

$10.66

$10.80

$10.51

$10.80

Apr 16, 2007 – Apr 20, 2007

$10.80

$11.35

$10.79

$11.32

Apr 23, 2007 – Apr 27, 2007

$11.29

$11.48

$11.20

$11.32

Apr 30, 2007 – May 4, 2007

$11.37

$11.51

$10.95

$11.37

May 7, 2007 – May 11, 2007

$10.47

$11.21

$9.66

$11.11

May 14, 2007 – May 18, 2007

$11.07

$11.29

$10.90

$11.05

May 21, 2007 – May 25, 2007

$11.02

$11.24

$10.75

$10.86

May 28, 2007 – Jun 1, 2007

$10.87

$11.13

$10.65

$10.99

Jun 4, 2007 – Jun 8, 2007

$11.00

$11.25

$10.80

$11.23

Jun 11, 2007 – Jun 15, 2007

$11.24

$11.47

$11.17

$11.43

Jun 18, 2007 – Jun 22, 2007

$11.43

$11.46

$11.15

$11.34

Jun 25, 2007 – Jun 29, 2007

$11.28

$11.64

$11.11

$11.35

Jul 2, 2007 – Jul 6, 2007

$11.39

$11.54

$11.10

$11.43

Jul 9, 2007 – Jul 13, 2007

$11.40

$11.63

$10.90

$11.40

Jul 16, 2007 – Jul 20, 2007

$11.47

$10.98

$11.12

Jul 23, 2007 – Jul 27, 2007

$11.14

$11.28

$10.28

$10.32

Jul 30, 2007 – Aug 3, 2007

$10.28

$10.61

$8.70

$8.73

Aug 6, 2007 – Aug 10, 2007

$8.68

$9.98

$8.26

$9.07

Aug 13, 2007 – Aug 17, 2007

$9.12

$9.38

$8.68

$8.98

Aug 20, 2007 – Aug 24, 2007

$9.04

$9.10

$8.65

$8.79

Aug 27, 2007 – Aug 31, 2007

$8.76

$9.05

$8.57

$9.02

Sep 3, 2007 – Sep 7, 2007

$9.00

$9.24

$8.73

$8.79

Sep 10, 2007 – Sep 14, 2007

$8.84

$9.06

$8.65

$8.80

Sep 17, 2007 – Sep 21, 2007

$8.79

$9.23

$8.51

$9.05

Sep 24, 2007 – Sep 28, 2007

$9.07

$8.23

$8.30

Oct 1, 2007 – Oct 5, 2007

$8.28

$8.63

$8.24

$8.44

Oct 8, 2007 – Oct 12, 2007

$8.40

$8.55

$8.22

$8.39

Oct 15, 2007 – Oct 19, 2007

$8.38

$8.41

$7.78

$7.80

Oct 22, 2007 – Oct 26, 2007

$7.76

$8.04

$7.53

$7.72

Oct 29, 2007 – Nov 2, 2007

$8.18

$8.76

$8.07

$8.37

Nov 5, 2007 – Nov 9, 2007

$8.25

$8.42

$7.55

$7.92

Nov 12, 2007 – Nov 16, 2007

$7.93

$8.59

$7.90

$8.53

Nov 19, 2007 – Nov 23, 2007

$8.44

$8.46

$7.77

$7.96

Nov 26, 2007 – Nov 30, 2007

$7.96

$8.39

$7.64

$8.28

Dec 3, 2007 – Dec 7, 2007

$8.14

$8.88

$8.09

$8.71

Dec 10, 2007 – Dec 14, 2007

$8.74

$9.08

$8.45

$8.47

Dec 17, 2007 – Dec 21, 2007

$8.45

$8.69

$8.18

$8.58

Dec 24, 2007 – Dec 28, 2007

$8.67

$8.96

$8.27

$8.29

Dec 31, 2007 – Jan 4, 2008

$8.27

$8.37

$7.46

$7.51

Jan 7, 2008 – Jan 11, 2008

$7.56

$7.72

$6.80

$6.91

Jan 14, 2008 – Jan 18, 2008

$6.97

$7.28

$6.79

$6.83

Jan 21, 2008 – Jan 25, 2008

$6.70

$7.21

$6.55

$6.80

Jan 28, 2008 – Feb 1, 2008

$6.79

$7.53

$6.69

$7.42

Feb 4, 2008 – Feb 8, 2008

$7.40

$7.56

$6.88

$7.22

Feb 11, 2008 – Feb 15, 2008

$7.19

$7.34

$6.82

$6.92

Feb 18, 2008 – Feb 22, 2008

$7.06

$7.28

$6.72

$6.85

Feb 25, 2008 – Feb 29, 2008

$6.87

$7.41

$6.71

$6.74

Mar 3, 2008 – Mar 7, 2008

$6.73

$6.74

$6.11

$6.23

Mar 10, 2008 – Mar 14, 2008

$6.27

$6.81

$6.15

$6.38

Mar 17, 2008 – Mar 20, 2008

$6.20

$6.71

$6.17

$6.55

Mar 24, 2008 – Mar 28, 2008

$6.58

$7.13

$6.58

$6.64

Mar 31, 2008 – Apr 4, 2008

$6.68

$7.47

$6.64

$7.39

Apr 7, 2008 – Apr 11, 2008

$7.43

$7.61

$6.83

$6.86

Apr 14, 2008 – Apr 18, 2008

$6.85

$7.20

$6.71

$7.10

Apr 21, 2008 – Apr 25, 2008

$7.04

$7.51

$6.66

$7.47

Apr 28, 2008 – May 2, 2008

$7.48

$7.64

$6.69

$7.23

May 5, 2008 – May 9, 2008

$7.23

$7.37

$6.93

$7.07

May 12, 2008 – May 16, 2008

$7.10

$7.26

$7.03

$7.17

May 19, 2008 – May 23, 2008

$7.15

$7.34

$6.97

$7.13

May 26, 2008 – May 30, 2008

$7.14

$7.38

$7.10

$7.35

Jun 2, 2008 – Jun 6, 2008

$7.34

$7.70

$7.01

$7.50

Jun 9, 2008 – Jun 13, 2008

$7.50

$7.58

$7.00

$7.14

Jun 16, 2008 – Jun 20, 2008

$7.13

$7.67

$7.07

$7.47

Jun 23, 2008 – Jun 27, 2008

$7.53

$7.54

$6.27

$6.43

Jun 30, 2008 – Jul 3, 2008

$6.42

$6.63

$6.19

$6.27

Jul 7, 2008 – Jul 11, 2008

$6.32

$6.40

$6.02

$6.34

Jul 14, 2008 – Jul 18, 2008

$6.21

$6.64

$5.84

$6.45

Jul 21, 2008 – Jul 25, 2008

$6.49

$6.79

$6.18

$6.34

Jul 28, 2008 – Aug 1, 2008

$6.23

$6.56

$5.55

$5.63

Aug 4, 2008 – Aug 8, 2008

$5.64

$6.32

$5.44

$6.30

Aug 11, 2008 – Aug 15, 2008

$6.32

$6.61

$6.20

$6.46

Aug 18, 2008 – Aug 22, 2008

$6.46

$6.04

$6.11

Aug 25, 2008 – Aug 29, 2008

$6.08

$5.79

$5.89

Sep 1, 2008 – Sep 5, 2008

$6.04

$6.12

$5.62

$5.71

Sep 8, 2008 – Sep 12, 2008

$5.83

$6.02

$5.19

$5.28

Sep 15, 2008 – Sep 19, 2008

$5.17

$5.86

$4.74

$5.28

Sep 22, 2008 – Sep 26, 2008

$5.26

$4.29

$4.45

Sep 29, 2008 – Oct 3, 2008

$4.38

$4.73

$4.00

Oct 6, 2008 – Oct 10, 2008

$3.95

$4.10

$3.19

$3.32

Oct 13, 2008 – Oct 17, 2008

$3.53

$3.89

$3.04

$3.23

Oct 20, 2008 – Oct 24, 2008

$3.27

$3.43

$2.27

Oct 27, 2008 – Oct 31, 2008

$2.23

$2.58

$1.96

$2.57

Nov 3, 2008 – Nov 7, 2008

$2.62

$2.85

$2.14

$2.19

Nov 10, 2008 – Nov 14, 2008

$2.18

$2.22

$1.52

$1.57

Nov 17, 2008 – Nov 21, 2008

$1.56

$1.63

$1.00

$1.13

Nov 24, 2008 – Nov 28, 2008

$1.20

$1.43

$1.16

$1.33

Dec 1, 2008 – Dec 5, 2008

$1.28

$1.43

$1.01

$1.29

Dec 8, 2008 – Dec 12, 2008

$1.32

$2.08

$1.18

$1.93

Dec 15, 2008 – Dec 19, 2008

$2.00

$2.15

$1.77

$1.85

Dec 22, 2008 – Dec 26, 2008

$1.87

$1.97

$1.53

$1.60

Dec 29, 2008 – Jan 2, 2009

$1.60

$2.25

$1.56

$2.20

Jan 5, 2009 – Jan 9, 2009

$2.19

$2.44

$1.99

$2.17

Jan 12, 2009 – Jan 16, 2009

$2.17

$2.25

$1.34

$1.91

Jan 19, 2009 – Jan 23, 2009

$1.88

$1.43

$1.63

Jan 26, 2009 – Jan 30, 2009

$1.64

$1.71

$1.24

$1.33

Feb 2, 2009 – Feb 6, 2009

$1.31

$1.43

$0.98

$1.19

Feb 9, 2009 – Feb 13, 2009

$1.19

$1.24

$1.05

$1.24

Feb 16, 2009 – Feb 20, 2009

$1.19

$1.21

$0.84

$0.90

Feb 23, 2009 – Feb 27, 2009

$0.90

$0.94

$0.50

$0.58

Mar 2, 2009 – Mar 6, 2009

$0.56

$0.76

$0.50

$0.61

Mar 9, 2009 – Mar 13, 2009

$0.60

$0.82

$0.53

$0.80

Mar 16, 2009 – Mar 20, 2009

$0.81

$0.97

$0.48

$0.76

Mar 23, 2009 – Mar 27, 2009

$0.78

$1.19

$0.76

$0.97

Mar 30, 2009 – Apr 3, 2009

$0.97

$1.08

$0.81

$1.08

Apr 6, 2009 – Apr 9, 2009

$1.07

$1.43

$0.99

$1.43

Apr 13, 2009 – Apr 17, 2009

$1.42

$1.47

$1.20

$1.37

Apr 20, 2009 – Apr 24, 2009

$1.33

$1.40

$1.15

$1.34

Apr 27, 2009 – May 1, 2009

$1.29

$2.00

$1.21

$1.91

May 4, 2009 – May 8, 2009

$1.99

$2.14

$1.70

$1.97

May 11, 2009 – May 15, 2009

$1.90

$1.97

$1.70

$1.91

May 18, 2009 – May 22, 2009

$1.95

$2.67

$1.87

$2.29

May 25, 2009 – May 29, 2009

$2.26

$2.77

$2.16

$2.75

Jun 1, 2009 – Jun 5, 2009

$2.83

$3.15

$2.76

$3.02

Jun 8, 2009 – Jun 12, 2009

$2.97

$3.27

$2.86

$3.21

Jun 15, 2009 – Jun 19, 2009

$3.11

$3.28

$2.49

$2.66

Jun 22, 2009 – Jun 26, 2009

$2.61

$2.77

$2.30

$2.47

Jun 29, 2009 – Jul 2, 2009

$2.47

$2.92

$2.47

$2.83

Jul 6, 2009 – Jul 10, 2009

$2.82

$2.42

$2.59

Jul 13, 2009 – Jul 17, 2009

$2.60

$3.29

$2.52

$3.25

Jul 20, 2009 – Jul 24, 2009

$3.28

$3.54

$2.99

$3.42

Jul 27, 2009 – Jul 31, 2009

$3.42

$3.79

$3.32

$3.56

Aug 3, 2009 – Aug 7, 2009

$3.61

$3.95

$3.51

$3.81

Aug 10, 2009 – Aug 14, 2009

$3.76

$3.83

$3.49

$3.66

Aug 17, 2009 – Aug 21, 2009

$3.56

$3.81

$3.39

$3.77

Aug 24, 2009 – Aug 28, 2009

$3.79

$3.99

$3.56

$3.77

Aug 31, 2009 – Sep 4, 2009

$3.85

$4.01

$3.61

$3.89

Sep 7, 2009 – Sep 11, 2009

$3.93

$4.06

$3.68

$4.06

Sep 14, 2009 – Sep 18, 2009

$4.03

$4.20

$3.94

$4.16

Sep 21, 2009 – Sep 25, 2009

$4.11

$4.36

$3.84

$3.86

Sep 28, 2009 – Oct 2, 2009

$3.88

$4.77

$3.85

$4.24

Oct 5, 2009 – Oct 9, 2009

$4.29

$5.02

$4.21

$4.96

Oct 12, 2009 – Oct 16, 2009

$4.96

$5.15

$4.76

$4.92

Oct 19, 2009 – Oct 23, 2009

$4.94

$5.02

$4.29

$4.32

Oct 26, 2009 – Oct 30, 2009

$4.35

$4.44

$3.50

$3.59

Nov 2, 2009 – Nov 6, 2009

$3.63

$3.91

$3.40

$3.87

Nov 9, 2009 – Nov 13, 2009

$3.96

$4.14

$3.64

$3.85

Nov 16, 2009 – Nov 20, 2009

$3.90

$4.06

$3.78

$3.87

Nov 23, 2009 – Nov 27, 2009

$3.98

$4.14

$3.81

$3.92

Nov 30, 2009 – Dec 4, 2009

$3.90

$4.58

$3.86

$4.47

Dec 7, 2009 – Dec 11, 2009

$4.47

$4.78

$4.43

$4.75

Dec 14, 2009 – Dec 18, 2009

$4.77

$4.82

$4.47

$4.68

Dec 21, 2009 – Dec 24, 2009

$4.72

$5.40

$4.55

$5.37

Dec 28, 2009 – Dec 31, 2009

$5.36

$5.49

$5.00

$5.05

Jan 4, 2010 – Jan 8, 2010

$5.11

$5.21

$4.81

$5.00

Jan 11, 2010 – Jan 15, 2010

$5.03

$5.04

$4.56

$4.64

Jan 18, 2010 – Jan 22, 2010

$4.65

$4.72

$3.95

$3.98

Jan 25, 2010 – Jan 29, 2010

$4.03

$4.06

$3.45

$3.48

Feb 1, 2010 – Feb 5, 2010

$3.53

$4.30

$3.53

$4.07

Feb 8, 2010 – Feb 12, 2010

$4.06

$4.72

$3.97

$4.64

Feb 15, 2010 – Feb 19, 2010

$5.02

$4.70

$4.95

Feb 22, 2010 – Feb 26, 2010

$4.97

$4.11

$4.27

Mar 1, 2010 – Mar 5, 2010

$4.30

$5.02

$4.23

$4.92

Mar 8, 2010 – Mar 12, 2010

$5.02

$5.10

$4.74

$5.06

Mar 15, 2010 – Mar 19, 2010

$5.02

$5.04

$4.44

$4.45

Mar 22, 2010 – Mar 26, 2010

$4.44

$4.95

$4.37

$4.77

Mar 29, 2010 – Apr 1, 2010

$4.78

$4.97

$4.60

$4.72

Apr 5, 2010 – Apr 9, 2010

$4.74

$4.91

$4.66

$4.78

Apr 12, 2010 – Apr 16, 2010

$4.78

$5.80

$4.69

$5.47

Apr 19, 2010 – Apr 23, 2010

$5.41

$5.97

$5.18

$5.92

Apr 26, 2010 – Apr 30, 2010

$5.92

$6.16

$5.75

$5.91

May 3, 2010 – May 7, 2010

$5.97

$6.53

$4.59

$5.06

May 10, 2010 – May 14, 2010

$5.55

$5.73

$5.18

$5.37

May 17, 2010 – May 21, 2010

$5.37

$5.47

$4.44

$4.86

May 24, 2010 – May 28, 2010

$4.86

$5.41

$4.41

$5.16

May 31, 2010 – Jun 4, 2010

$5.09

$5.20

$4.45

$4.47

Jun 7, 2010 – Jun 11, 2010

$4.49

$4.60

$3.90

$4.21

Jun 14, 2010 – Jun 18, 2010

$4.32

$4.59

$4.27

$4.46

Jun 21, 2010 – Jun 25, 2010

$4.53

$4.56

$3.93

$4.06

Jun 28, 2010 – Jul 2, 2010

$4.04

$4.20

$3.53

$3.71

Jul 5, 2010 – Jul 9, 2010

$3.80

$4.21

$3.55

$4.21

Jul 12, 2010 – Jul 16, 2010

$4.20

$4.69

$4.11

$4.21

Jul 19, 2010 – Jul 23, 2010

$4.28

$4.70

$3.99

$4.67

Jul 26, 2010 – Jul 30, 2010

$4.68

$4.93

$4.25

$4.41

Aug 2, 2010 – Aug 6, 2010

$4.54

$4.72

$4.41

$4.52

Aug 9, 2010 – Aug 13, 2010

$4.56

$4.68

$3.75

$3.98

Aug 16, 2010 – Aug 20, 2010

$3.97

$4.27

$3.85

$4.00

Aug 23, 2010 – Aug 27, 2010

$4.04

$4.13

$3.59

$3.76

Aug 30, 2010 – Sep 3, 2010

$3.73

$4.06

$3.64

$4.06

Sep 6, 2010 – Sep 10, 2010

$4.01

$4.29

$3.89

$4.11

Sep 13, 2010 – Sep 17, 2010

$4.18

$4.53

$4.16

$4.50

Sep 20, 2010 – Sep 24, 2010

$4.54

$4.77

$4.16

$4.39

Sep 27, 2010 – Oct 1, 2010

$4.40

$4.66

$4.35

$4.44

Oct 4, 2010 – Oct 8, 2010

$4.44

$4.67

$4.33

$4.50

Oct 11, 2010 – Oct 15, 2010

$4.51

$4.95

$4.47

$4.94

Oct 18, 2010 – Oct 22, 2010

$4.95

$5.08

$4.70

$4.83

Oct 25, 2010 – Oct 29, 2010

$4.91

$5.88

$4.86

$5.73

Nov 1, 2010 – Nov 5, 2010

$5.77

$6.10

$5.62

$6.10

Nov 8, 2010 – Nov 12, 2010

$6.04

$6.42

$5.64

$5.82

Nov 15, 2010 – Nov 19, 2010

$5.88

$6.32

$5.69

$6.07

Nov 22, 2010 – Nov 26, 2010

$6.03

$6.29

$5.96

$6.20

Nov 29, 2010 – Dec 3, 2010

$6.15

$6.87

$6.02

$6.69

Dec 6, 2010 – Dec 10, 2010

$6.64

$6.83

$6.38

$6.83

Dec 13, 2010 – Dec 17, 2010

$6.83

$7.24

$6.60

$7.01

Dec 20, 2010 – Dec 23, 2010

$7.04

$7.39

$7.00

$7.05

Dec 27, 2010 – Dec 31, 2010

$7.02

$7.28

$6.98

$7.14

Jan 3, 2011 – Jan 7, 2011

$7.26

$7.36

$6.80

$7.00

Jan 10, 2011 – Jan 14, 2011

$6.95

$7.62

$6.78

$7.56

Jan 17, 2011 – Jan 21, 2011

$7.56

$7.60

$6.79

$6.93

Jan 24, 2011 – Jan 28, 2011

$6.92

$7.40

$6.67

$6.95

Jan 31, 2011 – Feb 4, 2011

$7.03

$8.22

$7.03

$8.09

Feb 7, 2011 – Feb 11, 2011

$8.18

$8.56

$8.07

$8.52

Feb 14, 2011 – Feb 18, 2011

$8.56

$9.21

$8.51

$8.75

Feb 21, 2011 – Feb 25, 2011

$8.55

$8.66

$7.71

$8.51

Feb 28, 2011 – Mar 4, 2011

$8.61

$9.06

$8.02

$8.50

Mar 7, 2011 – Mar 11, 2011

$8.52

$8.57

$7.17

$7.44

Mar 14, 2011 – Mar 18, 2011

$7.34

$7.61

$6.78

$7.34

Mar 21, 2011 – Mar 25, 2011

$7.50

$8.34

$7.46

$8.04

Mar 28, 2011 – Apr 1, 2011

$8.06

$8.52

$7.97

$8.32

Apr 4, 2011 – Apr 8, 2011

$8.13

$8.37

$7.77

$7.88

Apr 11, 2011 – Apr 15, 2011

$7.85

$7.86

$7.22

$7.59

Apr 18, 2011 – Apr 21, 2011

$7.41

$8.87

$7.17

$8.50

Apr 25, 2011 – Apr 29, 2011

$8.46

$8.54

$8.01

$8.25

May 2, 2011 – May 6, 2011

$8.32

$8.56

$7.92

$8.36

May 9, 2011 – May 13, 2011

$8.34

$8.76

$8.20

$8.53

May 16, 2011 – May 20, 2011

$8.62

$8.19

$8.34

May 23, 2011 – May 27, 2011

$8.14

$8.61

$7.98

$8.51

May 30, 2011 – Jun 3, 2011

$8.57

$8.85

$8.22

$8.33

Jun 6, 2011 – Jun 10, 2011

$8.30

$8.70

$8.20

$8.52

Jun 13, 2011 – Jun 17, 2011

$8.52

$9.00

$8.43

$8.75

Jun 20, 2011 – Jun 24, 2011

$8.72

$9.59

$8.55

$9.35

Jun 27, 2011 – Jul 1, 2011

$9.46

$10.04

$9.38

$9.98

Jul 4, 2011 – Jul 8, 2011

$10.00

$10.11

$9.17

$9.32

Jul 11, 2011 – Jul 15, 2011

$9.55

$8.00

$8.08

Jul 18, 2011 – Jul 22, 2011

$8.06

$9.08

$7.17

$8.96

Jul 25, 2011 – Jul 29, 2011

$8.73

$8.85

$7.92

$8.19

Aug 1, 2011 – Aug 5, 2011

$8.32

$8.52

$6.98

$7.26

Aug 8, 2011 – Aug 12, 2011

$6.95

$7.81

$6.58

$7.46

Aug 15, 2011 – Aug 19, 2011

$7.54

$7.63

$6.27

$6.37

Aug 22, 2011 – Aug 26, 2011

$6.61

$6.89

$6.29

$6.81

Aug 29, 2011 – Sep 2, 2011

$6.93

$7.55

$6.50

$6.57

Sep 5, 2011 – Sep 9, 2011

$6.28

$7.25

$6.26

$6.78

Sep 12, 2011 – Sep 16, 2011

$6.63

$7.57

$6.60

$7.38

Sep 19, 2011 – Sep 23, 2011

$7.17

$7.46

$6.18

$6.74

Sep 26, 2011 – Sep 30, 2011

$6.82

$7.22

$6.07

$6.10

Oct 3, 2011 – Oct 7, 2011

$6.03

$6.98

$5.73

$6.81

Oct 10, 2011 – Oct 14, 2011

$6.99

$7.87

$6.99

$7.76

Oct 17, 2011 – Oct 21, 2011

$7.67

$7.73

$7.15

$7.47

Oct 24, 2011 – Oct 28, 2011

$7.53

$8.67

$7.45

$8.64

Oct 31, 2011 – Nov 4, 2011

$8.39

$8.63

$8.01

$8.48

Nov 7, 2011 – Nov 11, 2011

$8.42

$8.79

$8.01

$8.62

Nov 14, 2011 – Nov 18, 2011

$8.60

$8.78

$7.90

$8.06

Nov 21, 2011 – Nov 25, 2011

$7.86

$7.92

$7.22

$7.27

Nov 28, 2011 – Dec 2, 2011

$7.61

$8.33

$7.47

$8.14

Dec 5, 2011 – Dec 9, 2011

$8.33

$8.45

$7.89

$8.38

Dec 12, 2011 – Dec 16, 2011

$8.22

$8.46

$7.58

$7.93

Dec 19, 2011 – Dec 23, 2011

$8.00

$8.47

$7.78

$8.36

Dec 26, 2011 – Dec 30, 2011

$8.35

$8.52

$8.22

$8.34

Jan 2, 2012 – Jan 6, 2012

$8.56

$8.65

$8.18

$8.38

Jan 9, 2012 – Jan 13, 2012

$8.43

$8.70

$8.37

$8.42

Jan 16, 2012 – Jan 20, 2012

$8.48

$9.59

$8.48

$9.36

Jan 23, 2012 – Jan 27, 2012

$9.34

$9.49

$9.16

$9.18

Jan 30, 2012 – Feb 3, 2012

$9.12

$9.73

$8.91

$9.43

Feb 6, 2012 – Feb 10, 2012

$9.36

$9.53

$8.91

$9.00

Feb 13, 2012 – Feb 17, 2012

$9.11

$9.21

$8.74

$9.08

Feb 20, 2012 – Feb 24, 2012

$9.07

$8.60

$8.65

Feb 27, 2012 – Mar 2, 2012

$8.59

$8.88

$8.45

$8.59

Mar 5, 2012 – Mar 9, 2012

$8.60

$8.83

$8.20

$8.83

Mar 12, 2012 – Mar 16, 2012

$8.83

$9.18

$8.77

$8.99

Mar 19, 2012 – Mar 23, 2012

$9.00

$9.15

$8.80

$9.14

Mar 26, 2012 – Mar 30, 2012

$9.24

$9.30

$8.71

$8.93

Apr 2, 2012 – Apr 5, 2012

$8.89

$9.10

$8.55

$8.60

Apr 9, 2012 – Apr 13, 2012

$8.42

$8.59

$8.03

$8.32

Apr 16, 2012 – Apr 20, 2012

$8.33

$8.55

$8.05

$8.16

Apr 23, 2012 – Apr 27, 2012

$8.05

$8.58

$7.93

$8.57

Apr 30, 2012 – May 4, 2012

$8.58

$8.63

$8.13

$8.15

May 7, 2012 – May 11, 2012

$8.11

$8.18

$7.77

$7.78

May 14, 2012 – May 18, 2012

$7.70

$7.78

$7.19

May 21, 2012 – May 25, 2012

$7.22

$7.51

$7.16

$7.30

May 28, 2012 – Jun 1, 2012

$7.40

$7.53

$7.14

$7.15

Jun 4, 2012 – Jun 8, 2012

$7.17

$7.70

$7.17

$7.47

Jun 11, 2012 – Jun 15, 2012

$7.60

$7.63

$7.12

$7.41

Jun 18, 2012 – Jun 22, 2012

$7.34

$7.94

$7.34

$7.66

Jun 25, 2012 – Jun 29, 2012

$7.53

$8.20

$7.35

$8.16

Jul 2, 2012 – Jul 6, 2012

$8.23

$8.30

$7.82

$7.86

Jul 9, 2012 – Jul 13, 2012

$7.83

$7.98

$7.54

$7.74

Jul 16, 2012 – Jul 20, 2012

$7.71

$8.05

$7.52

$7.67

Jul 23, 2012 – Jul 27, 2012

$7.46

$8.12

$7.29

$8.11

Jul 30, 2012 – Aug 3, 2012

$8.12

$8.17

$7.36

$7.66

Aug 6, 2012 – Aug 10, 2012

$7.65

$8.22

$7.61

$8.20

Aug 13, 2012 – Aug 17, 2012

$8.17

$8.68

$8.07

$8.67

Aug 20, 2012 – Aug 24, 2012

$8.61

$8.81

$8.05

$8.07

Aug 27, 2012 – Aug 31, 2012

$8.10

$8.48

$8.01

$8.40

Sep 3, 2012 – Sep 7, 2012

$8.39

$8.82

$8.22

$8.60

Sep 10, 2012 – Sep 14, 2012

$8.62

$8.94

$8.47

$8.73

Sep 17, 2012 – Sep 21, 2012

$8.67

$8.69

$8.09

$8.12

Sep 24, 2012 – Sep 28, 2012

$8.06

$8.12

$7.73

$7.77

Oct 1, 2012 – Oct 5, 2012

$7.85

$8.11

$7.79

$7.93

Oct 8, 2012 – Oct 12, 2012

$7.86

$7.98

$7.17

$7.32

Oct 15, 2012 – Oct 19, 2012

$7.42

$7.83

$7.36

$7.54

Oct 22, 2012 – Oct 26, 2012

$7.54

$7.99

$7.44

$7.85

Oct 29, 2012 – Nov 2, 2012

$7.83

$8.10

$7.79

$7.95

Nov 5, 2012 – Nov 9, 2012

$7.94

$8.28

$7.77

$7.93

Nov 12, 2012 – Nov 16, 2012

$7.99

$8.02

$7.50

$7.74

Nov 19, 2012 – Nov 23, 2012

$7.85

$8.34

$7.67

$8.30

Nov 26, 2012 – Nov 30, 2012

$8.31

$8.75

$8.22

$8.56

Dec 3, 2012 – Dec 7, 2012

$8.66

$8.84

$8.44

$8.79

Dec 10, 2012 – Dec 14, 2012

$8.84

$8.94

$8.63

$8.69

Dec 17, 2012 – Dec 21, 2012

$8.74

$8.91

$8.53

$8.78

Dec 24, 2012 – Dec 28, 2012

$8.78

$8.83

$8.31

$8.38

Dec 31, 2012 – Jan 4, 2013

$8.41

$9.15

$8.36

$9.12

Jan 7, 2013 – Jan 11, 2013

$9.03

$9.15

$8.56

$8.79

Jan 14, 2013 – Jan 18, 2013

$8.78

$9.00

$8.57

$8.88

Jan 21, 2013 – Jan 25, 2013

$8.91

$9.51

$8.88

$9.50

Jan 28, 2013 – Feb 1, 2013

$9.53

$9.65

$9.28

$9.46

Feb 4, 2013 – Feb 8, 2013

$9.35

$9.39

$9.10

$9.25

Feb 11, 2013 – Feb 15, 2013

$9.27

$9.55

$9.15

$9.31

Feb 18, 2013 – Feb 22, 2013

$9.35

$9.50

$9.01

$9.21

Feb 25, 2013 – Mar 1, 2013

$9.18

$9.28

$8.96

$9.13

Mar 4, 2013 – Mar 8, 2013

$9.08

$9.53

$9.02

$9.51

Mar 11, 2013 – Mar 15, 2013

$9.46

$9.73

$9.37

$9.55

Mar 18, 2013 – Mar 22, 2013

$9.38

$9.47

$9.04

$9.15

Mar 25, 2013 – Mar 28, 2013

$9.18

$9.53

$9.13

$9.42

Apr 1, 2013 – Apr 5, 2013

$9.39

$9.43

$8.94

$9.06

Apr 8, 2013 – Apr 12, 2013

$9.09

$9.41

$8.93

$9.17

Apr 15, 2013 – Apr 19, 2013

$9.10

$9.29

$8.70

$8.90

Apr 22, 2013 – Apr 26, 2013

$8.94

$9.44

$8.49

$9.09

Apr 29, 2013 – May 3, 2013

$9.09

$9.37

$8.65

$9.26

May 6, 2013 – May 10, 2013

$9.24

$9.30

$9.07

$9.18

May 13, 2013 – May 17, 2013

$9.13

$9.35

$8.87

$9.31

May 20, 2013 – May 24, 2013

$9.26

$9.65

$9.17

$9.49

May 27, 2013 – May 31, 2013

$9.64

$10.00

$9.55

$9.96

Jun 3, 2013 – Jun 7, 2013

$9.97

$10.05

$9.27

$9.61

Jun 10, 2013 – Jun 14, 2013

$9.67

$9.73

$9.24

$9.37

Jun 17, 2013 – Jun 21, 2013

$9.50

$9.57

$9.10

$9.21

Jun 24, 2013 – Jun 28, 2013

$9.08

$9.27

$8.91

$8.97

Jul 1, 2013 – Jul 5, 2013

$9.03

$9.31

$8.84

$9.31

Jul 8, 2013 – Jul 12, 2013

$9.37

$9.74

$9.18

$9.40

Jul 15, 2013 – Jul 19, 2013

$10.17

$9.42

$9.58

Jul 22, 2013 – Jul 26, 2013

$9.56

$9.69

$8.97

$9.11

Jul 29, 2013 – Aug 2, 2013

$9.11

$9.22

$8.95

$9.00

Aug 5, 2013 – Aug 9, 2013

$9.00

$9.13

$8.64

$8.87

Aug 12, 2013 – Aug 16, 2013

$8.82

$8.96

$8.68

$8.75

Aug 19, 2013 – Aug 23, 2013

$8.74

$9.14

$8.57

$9.08

Aug 26, 2013 – Aug 30, 2013

$9.13

$9.19

$8.91

$8.98

Sep 2, 2013 – Sep 6, 2013

$9.10

$9.47

$8.97

$9.41

Sep 9, 2013 – Sep 13, 2013

$9.41

$9.66

$9.31

$9.51

Sep 16, 2013 – Sep 20, 2013

$9.61

$9.78

$9.52

$9.69

Sep 23, 2013 – Sep 27, 2013

$9.70

$9.78

$9.53

$9.75

Sep 30, 2013 – Oct 4, 2013

$9.66

$9.79

$9.44

$9.59

Oct 7, 2013 – Oct 11, 2013

$9.51

$9.85

$9.44

$9.80

Oct 14, 2013 – Oct 18, 2013

$9.71

$10.09

$9.59

$9.98

Oct 21, 2013 – Oct 25, 2013

$10.02

$10.18

$9.47

$9.81

Oct 28, 2013 – Nov 1, 2013

$9.78

$10.01

$9.67

$9.82

Nov 4, 2013 – Nov 8, 2013

$9.83

$10.02

$9.72

$9.95

Nov 11, 2013 – Nov 15, 2013

$9.89

$10.11

$9.77

$10.03

Nov 18, 2013 – Nov 22, 2013

$10.05

$10.22

$9.74

$10.19

Nov 25, 2013 – Nov 29, 2013

$10.22

$10.51

$10.02

$10.49

Dec 2, 2013 – Dec 6, 2013

$10.46

$10.49

$10.05

$10.38

Dec 9, 2013 – Dec 13, 2013

$10.40

$10.46

$9.97

$10.05

Dec 16, 2013 – Dec 20, 2013

$10.07

$10.87

$10.07

$10.85

Dec 23, 2013 – Dec 27, 2013

$10.87

$11.03

$10.77

$10.99

Dec 30, 2013 – Jan 3, 2014

$10.95

$11.14

$10.82

$10.93

Jan 6, 2014 – Jan 10, 2014

$10.80

$10.50

$10.71

Jan 13, 2014 – Jan 17, 2014

$10.72

$10.90

$10.46

$10.63

Jan 20, 2014 – Jan 24, 2014

$10.68

$10.78

$10.43

$10.52

Jan 27, 2014 – Jan 31, 2014

$10.60

$9.94

$10.05

Feb 3, 2014 – Feb 7, 2014

$10.00

$11.47

$9.75

$11.06

Feb 10, 2014 – Feb 14, 2014

$11.08

$11.57

$10.87

$11.53

Feb 17, 2014 – Feb 21, 2014

$11.53

$11.64

$11.30

$11.40

Feb 24, 2014 – Feb 28, 2014

$11.40

$11.64

$11.36

$11.52

Mar 3, 2014 – Mar 7, 2014

$11.45

$11.94

$11.38

$11.58

Mar 10, 2014 – Mar 14, 2014

$11.52

$11.74

$11.30

$11.51

Mar 17, 2014 – Mar 21, 2014

$11.59

$11.95

$11.48

$11.73

Mar 24, 2014 – Mar 28, 2014

$11.76

$11.89

$11.21

$11.28

Mar 31, 2014 – Apr 4, 2014

$11.37

$12.10

$11.33

$11.41

Apr 7, 2014 – Apr 11, 2014

$11.36

$11.78

$11.09

$11.15

Apr 14, 2014 – Apr 17, 2014

$11.30

$11.33

$10.83

$11.22

Apr 21, 2014 – Apr 25, 2014

$11.28

$11.90

$10.64

$10.77

Apr 28, 2014 – May 2, 2014

$10.85

$11.09

$10.51

$10.77

May 5, 2014 – May 9, 2014

$10.75

$10.85

$10.31

$10.63

May 12, 2014 – May 16, 2014

$10.70

$10.99

$10.22

$10.50

May 19, 2014 – May 23, 2014

$10.44

$10.73

$10.21

$10.58

May 26, 2014 – May 30, 2014

$10.64

$11.01

$10.55

$10.96

Jun 2, 2014 – Jun 6, 2014

$11.03

$11.66

$10.85

$11.54

Jun 9, 2014 – Jun 13, 2014

$11.51

$12.03

$11.46

$11.74

Jun 16, 2014 – Jun 20, 2014

$11.74

$13.11

$11.72

$13.00

Jun 23, 2014 – Jun 27, 2014

$13.06

$13.24

$12.54

$12.91

Jun 30, 2014 – Jul 3, 2014

$12.84

$13.38

$12.84

$13.36

Jul 7, 2014 – Jul 11, 2014

$13.23

$13.43

$13.00

$13.23

Jul 14, 2014 – Jul 18, 2014

$13.35

$12.56

$12.79

Jul 21, 2014 – Jul 25, 2014

$12.68

$12.84

$11.50

$11.87

Jul 28, 2014 – Aug 1, 2014

$11.87

$12.17

$10.92

$11.05

Aug 4, 2014 – Aug 8, 2014

$11.09

$11.17

$10.96

$11.06

Aug 11, 2014 – Aug 15, 2014

$11.06

$11.15

$10.99

$11.08

Aug 18, 2014 – Aug 22, 2014

$11.18

$11.57

$11.08

$11.55

Aug 25, 2014 – Aug 29, 2014

$11.58

$11.67

$11.36

$11.60

Sep 1, 2014 – Sep 5, 2014

$11.66

$11.77

$11.16

$11.38

Sep 8, 2014 – Sep 12, 2014

$11.40

$11.64

$11.32

$11.54

Sep 15, 2014 – Sep 19, 2014

$11.52

$11.72

$11.21

$11.63

Sep 22, 2014 – Sep 26, 2014

$11.60

$11.69

$10.92

$11.05

Sep 29, 2014 – Oct 3, 2014

$11.00

$11.33

$10.90

$11.17

Oct 6, 2014 – Oct 10, 2014

$11.18

$11.43

$10.50

$10.52

Oct 13, 2014 – Oct 17, 2014

$10.50

$11.38

$10.20

$10.88

Oct 20, 2014 – Oct 24, 2014

$10.85

$11.54

$10.81

$11.43

Oct 27, 2014 – Oct 31, 2014

$11.35

$12.99

$11.25

$12.98

Nov 3, 2014 – Nov 7, 2014

$12.97

$13.15

$12.68

$12.88

Nov 10, 2014 – Nov 14, 2014

$12.90

$13.05

$12.72

$12.84

Nov 17, 2014 – Nov 21, 2014

$12.84

$13.14

$12.61

$12.74

Nov 24, 2014 – Nov 28, 2014

$12.76

$13.21

$12.75

$12.87

Dec 1, 2014 – Dec 5, 2014

$12.86

$13.29

$12.74

$13.22

Dec 8, 2014 – Dec 12, 2014

$13.15

$13.34

$12.33

$12.50

Dec 15, 2014 – Dec 19, 2014

$12.61

$12.78

$12.28

$12.58

Dec 22, 2014 – Dec 26, 2014

$12.55

$12.92

$12.40

$12.70

Dec 29, 2014 – Jan 2, 2015

$12.70

$12.85

$12.41

$12.52

Jan 5, 2015 – Jan 9, 2015

$12.43

$12.50

$11.64

$11.98

Jan 12, 2015 – Jan 16, 2015

$11.93

$12.19

$11.37

$11.80

Jan 19, 2015 – Jan 23, 2015

$11.84

$12.32

$11.71

$12.22

Jan 26, 2015 – Jan 30, 2015

$12.21

$12.80

$11.96

$12.42

Feb 2, 2015 – Feb 6, 2015

$12.44

$13.09

$12.08

$12.97

Feb 9, 2015 – Feb 13, 2015

$12.89

$13.33

$12.43

$12.90

Feb 16, 2015 – Feb 20, 2015

$12.91

$13.17

$12.53

$13.10

Feb 23, 2015 – Feb 27, 2015

$13.03

$13.11

$12.71

$12.82

Mar 2, 2015 – Mar 6, 2015

$12.83

$13.19

$12.57

$12.59

Mar 9, 2015 – Mar 13, 2015

$12.66

$12.89

$12.19

$12.60

Mar 16, 2015 – Mar 20, 2015

$12.71

$13.07

$12.44

$12.99

Mar 23, 2015 – Mar 27, 2015

$12.92

$13.29

$12.52

$12.96

Mar 30, 2015 – Apr 2, 2015

$13.04

$13.66

$12.75

$13.42

Apr 6, 2015 – Apr 10, 2015

$13.39

$13.64

$13.28

$13.42

Apr 13, 2015 – Apr 17, 2015

$13.39

$13.54

$12.87

$13.02

Apr 20, 2015 – Apr 24, 2015

$13.06

$13.41

$12.95

$13.02

Apr 27, 2015 – May 1, 2015

$13.00

$13.57

$12.44

$12.82

May 4, 2015 – May 8, 2015

$12.80

$12.99

$12.47

$12.76

May 11, 2015 – May 15, 2015

$12.74

$13.37

$12.66

$13.03

May 18, 2015 – May 22, 2015

$13.01

$13.26

$12.85

$13.13

May 25, 2015 – May 29, 2015

$13.05

$13.49

$12.94

$13.31

Jun 1, 2015 – Jun 5, 2015

$13.40

$13.93

$13.30

$13.88

Jun 8, 2015 – Jun 12, 2015

$13.82

$13.96

$13.48

$13.72

Jun 15, 2015 – Jun 19, 2015

$13.58

$14.33

$13.39

$13.99

Jun 22, 2015 – Jun 26, 2015

$14.07

$14.45

$13.96

$14.19

Jun 29, 2015 – Jul 2, 2015

$14.09

$14.15

$12.80

$13.40

Jul 6, 2015 – Jul 10, 2015

$13.28

$13.38

$12.78

$13.14

Jul 13, 2015 – Jul 17, 2015

$13.26

$13.73

$13.05

$13.33

Jul 20, 2015 – Jul 24, 2015

$13.39

$13.46

$12.58

$12.63

Jul 27, 2015 – Jul 31, 2015

$12.44

$14.52

$12.38

$14.16

Aug 3, 2015 – Aug 7, 2015

$14.21

$13.84

$14.03

Aug 10, 2015 – Aug 14, 2015

$14.16

$14.23

$13.64

$13.81

Aug 17, 2015 – Aug 21, 2015

$13.74

$14.11

$12.97

$13.11

Aug 24, 2015 – Aug 28, 2015

$12.46

$13.22

$12.43

$13.09

Aug 31, 2015 – Sep 4, 2015

$13.09

$13.19

$12.67

$12.75

Sep 7, 2015 – Sep 11, 2015

$12.91

$13.31

$12.67

$12.84

Sep 14, 2015 – Sep 18, 2015

$12.85

$13.31

$12.71

$12.94

Sep 21, 2015 – Sep 25, 2015

$13.02

$13.10

$12.07

$12.36

Sep 28, 2015 – Oct 2, 2015

$12.30

$12.72

$12.11

$12.71

Oct 5, 2015 – Oct 9, 2015

$12.79

$13.37

$12.75

$13.30

Oct 12, 2015 – Oct 16, 2015

$13.33

$13.38

$12.53

$13.33

Oct 19, 2015 – Oct 23, 2015

$13.26

$13.69

$12.02

$12.25

Oct 26, 2015 – Oct 30, 2015

$12.18

$13.02

$11.81

$12.26

Nov 2, 2015 – Nov 6, 2015

$12.25

$12.55

$12.15

$12.50

Nov 9, 2015 – Nov 13, 2015

$12.50

$12.74

$11.94

$12.05

Nov 16, 2015 – Nov 20, 2015

$12.04

$12.72

$12.00

$12.61

Nov 23, 2015 – Nov 27, 2015

$12.56

$13.06

$12.20

$12.98

Nov 30, 2015 – Dec 4, 2015

$12.96

$13.24

$12.67

$13.07

Dec 7, 2015 – Dec 11, 2015

$13.04

$13.06

$12.52

$12.61

Dec 14, 2015 – Dec 18, 2015

$12.61

$13.22

$12.40

$12.63

Dec 21, 2015 – Dec 24, 2015

$12.71

$13.23

$12.51

$13.11

Dec 28, 2015 – Dec 31, 2015

$13.08

$13.20

$12.64

$12.68

Jan 4, 2016 – Jan 8, 2016

$12.43

$13.19

$10.91

$10.95

Jan 11, 2016 – Jan 15, 2016

$11.02

$11.23

$10.27

$10.41

Jan 18, 2016 – Jan 22, 2016

$10.57

$10.74

$9.91

$10.69

Jan 25, 2016 – Jan 29, 2016

$11.13

$11.18

$10.42

$11.14

Feb 1, 2016 – Feb 5, 2016

$11.04

$11.18

$10.40

$10.58

Feb 8, 2016 – Feb 12, 2016

$10.38

$12.01

$10.38

$11.13

Feb 15, 2016 – Feb 19, 2016

$11.33

$11.75

$10.99

$11.57

Feb 22, 2016 – Feb 26, 2016

$11.67

$11.93

$11.34

$11.81

Feb 29, 2016 – Mar 4, 2016

$11.87

$12.42

$11.68

$12.41

Mar 7, 2016 – Mar 11, 2016

$12.38

$12.53

$12.03

$12.35

Mar 14, 2016 – Mar 18, 2016

$12.28

$12.71

$11.22

$12.50

Mar 21, 2016 – Mar 24, 2016

$12.50

$12.79

$12.26

$12.42

Mar 28, 2016 – Apr 1, 2016

$12.46

$13.09

$12.21

$12.86

Apr 4, 2016 – Apr 8, 2016

$12.79

$12.81

$12.36

$12.47

Apr 11, 2016 – Apr 15, 2016

$12.52

$13.03

$12.46

$12.95

Apr 18, 2016 – Apr 22, 2016

$12.87

$13.15

$12.42

$13.07

Apr 25, 2016 – Apr 29, 2016

$13.03

$13.48

$12.58

$12.70

May 2, 2016 – May 6, 2016

$12.79

$13.06

$12.43

$12.59

May 9, 2016 – May 13, 2016

$12.56

$12.85

$12.28

$12.39

May 16, 2016 – May 20, 2016

$12.47

$12.98

$12.22

$12.90

May 23, 2016 – May 27, 2016

$12.95

$13.65

$12.88

$13.63

May 30, 2016 – Jun 3, 2016

$13.65

$13.85

$13.13

$13.76

Jun 6, 2016 – Jun 10, 2016

$13.75

$14.12

$13.63

$13.71

Jun 13, 2016 – Jun 17, 2016

$13.64

$13.74

$13.30

$13.64

Jun 20, 2016 – Jun 24, 2016

$13.76

$14.11

$13.14

$13.29

Jun 27, 2016 – Jul 1, 2016

$13.19

$13.92

$12.81

$13.86

Jul 4, 2016 – Jul 8, 2016

$13.74

$14.10

$13.35

$14.04

Jul 11, 2016 – Jul 15, 2016

$14.11

$14.61

$14.11

$14.34

Jul 18, 2016 – Jul 22, 2016

$14.44

$14.51

$13.89

$14.11

Jul 25, 2016 – Jul 29, 2016

$14.05

$16.95

$14.05

$16.33

Aug 1, 2016 – Aug 5, 2016

$16.31

$16.47

$15.92

$16.33

Aug 8, 2016 – Aug 12, 2016

$16.34

$16.56

$16.11

$16.28

Aug 15, 2016 – Aug 19, 2016

$16.26

$16.60

$15.85

$16.54

Aug 22, 2016 – Aug 26, 2016

$16.48

$16.91

$16.32

$16.60

Aug 29, 2016 – Sep 2, 2016

$16.59

$16.90

$16.15

$16.51

Sep 5, 2016 – Sep 9, 2016

$16.52

$16.57

$15.67

$15.68

Sep 12, 2016 – Sep 16, 2016

$15.63

$15.92

$15.29

$15.70

Sep 19, 2016 – Sep 23, 2016

$15.78

$16.65

$15.78

$16.41

Sep 26, 2016 – Sep 30, 2016

$16.34

$16.71

$16.18

$16.65

Oct 3, 2016 – Oct 7, 2016

$16.62

$16.81

$16.33

$16.38

Oct 10, 2016 – Oct 14, 2016

$16.47

$16.59

$15.44

$15.68

Oct 17, 2016 – Oct 21, 2016

$15.67

$15.85

$15.31

$15.45

Oct 24, 2016 – Oct 28, 2016

$15.55

$15.70

$14.08

$15.34

Oct 31, 2016 – Nov 4, 2016

$15.30

$15.44

$14.63

$14.96

Nov 7, 2016 – Nov 11, 2016

$15.29

$17.21

$14.63

$17.16

Nov 14, 2016 – Nov 18, 2016

$17.20

$17.73

$16.82

$17.63

Nov 21, 2016 – Nov 25, 2016

$17.54

$17.82

$17.28

$17.54

Nov 28, 2016 – Dec 2, 2016

$17.44

$17.78

$16.34

$16.77

Dec 5, 2016 – Dec 9, 2016

$16.91

$18.00

$16.68

$17.54

Dec 12, 2016 – Dec 16, 2016

$17.53

$18.11

$17.04

$17.20

Dec 19, 2016 – Dec 23, 2016

$17.29

$17.88

$17.11

$17.35

Dec 26, 2016 – Dec 30, 2016

$17.25

$17.68

$16.95

$17.11

Jan 2, 2017 – Jan 6, 2017

$17.30

$17.76

$16.87

$17.44

Jan 9, 2017 – Jan 13, 2017

$17.35

$18.21

$17.20

$18.11

Jan 16, 2017 – Jan 20, 2017

$18.01

$17.29

$17.44

Jan 23, 2017 – Jan 27, 2017

$17.40

$18.54

$17.25

$18.21

Jan 30, 2017 – Feb 3, 2017

$18.01

$19.50

$17.54

$18.73

Feb 6, 2017 – Feb 10, 2017

$18.83

$20.26

$18.49

$20.02

Feb 13, 2017 – Feb 17, 2017

$20.27

$21.03

$20.12

$20.98

Feb 20, 2017 – Feb 24, 2017

$21.07

$21.46

$20.36

$20.79

Feb 27, 2017 – Mar 3, 2017

$20.69

$20.98

$20.21

$20.26

Mar 6, 2017 – Mar 10, 2017

$20.07

$20.79

$19.93

$20.41

Mar 13, 2017 – Mar 17, 2017

$20.35

$22.37

$20.35

$22.32

Mar 20, 2017 – Mar 24, 2017

$22.32

$22.52

$21.45

$21.74

Mar 27, 2017 – Mar 31, 2017

$21.31

$22.79

$21.21

$22.36

Apr 3, 2017 – Apr 7, 2017

$22.42

$22.65

$21.74

$22.46

Apr 10, 2017 – Apr 13, 2017

$22.46

$22.65

$21.45

$21.55

Apr 17, 2017 – Apr 21, 2017

$21.55

$22.98

$21.51

$22.84

Apr 24, 2017 – Apr 28, 2017

$23.23

$24.47

$22.65

$23.70

May 1, 2017 – May 5, 2017

$23.80

$24.37

$23.37

$23.66

May 8, 2017 – May 12, 2017

$23.56

$23.84

$22.70

$22.89

May 15, 2017 – May 19, 2017

$23.04

$23.85

$21.84

$22.32

May 22, 2017 – May 26, 2017

$22.84

$23.51

$22.41

$22.89

May 29, 2017 – Jun 2, 2017

$22.89

$24.99

$22.80

$24.75

Jun 5, 2017 – Jun 9, 2017

$24.71

$26.00

$24.33

$24.66

Jun 12, 2017 – Jun 16, 2017

$24.37

$24.56

$22.56

$22.99

Jun 19, 2017 – Jun 23, 2017

$23.13

$23.37

$22.13

$22.36

Jun 26, 2017 – Jun 30, 2017

$22.56

$22.75

$20.93

$20.98

Jul 3, 2017 – Jul 7, 2017

$21.17

$21.69

$20.82

$21.50

Jul 10, 2017 – Jul 14, 2017

$21.51

$23.51

$21.25

$23.46

Jul 17, 2017 – Jul 21, 2017

$23.37

$24.95

$23.32

$24.71

Jul 24, 2017 – Jul 28, 2017

$24.71

$25.90

$24.25

$25.28

Jul 31, 2017 – Aug 4, 2017

$25.33

$23.45

$23.56

Aug 7, 2017 – Aug 11, 2017

$23.56

$24.26

$22.79

$23.32

Aug 14, 2017 – Aug 18, 2017

$23.66

$23.80

$22.03

$22.75

Aug 21, 2017 – Aug 25, 2017

$22.79

$23.56

$22.46

$23.32

Aug 28, 2017 – Sep 1, 2017

$23.47

$24.80

$22.99

$24.80

Sep 4, 2017 – Sep 8, 2017

$24.61

$25.66

$24.18

$24.32

Sep 11, 2017 – Sep 15, 2017

$24.57

$26.55

$24.45

$26.14

Sep 18, 2017 – Sep 22, 2017

$26.29

$27.03

$25.90

$26.62

Sep 25, 2017 – Sep 29, 2017

$26.48

$27.71

$26.09

$27.57

Oct 2, 2017 – Oct 6, 2017

$27.82

$28.01

$27.14

$27.67

Oct 9, 2017 – Oct 13, 2017

$27.76

$28.53

$27.00

$28.34

Oct 16, 2017 – Oct 20, 2017

$28.58

$29.49

$28.29

$28.82

Oct 23, 2017 – Oct 27, 2017

$28.87

$31.30

$28.34

$30.87

Oct 30, 2017 – Nov 3, 2017

$30.92

$31.66

$29.87

$31.04

Nov 6, 2017 – Nov 10, 2017

$31.13

$31.52

$29.63

$30.27

Nov 13, 2017 – Nov 17, 2017

$29.99

$30.80

$28.93

$29.94

Nov 20, 2017 – Nov 24, 2017

$30.08

$31.47

$29.89

$30.85

Nov 27, 2017 – Dec 1, 2017

$30.65

$31.23

$27.44

$28.64

Dec 4, 2017 – Dec 8, 2017

$29.07

$29.60

$27.02

$28.26

Dec 11, 2017 – Dec 15, 2017

$28.30

$30.13

$28.02

$29.94

Dec 18, 2017 – Dec 22, 2017

$30.27

$30.75

$29.12

$29.55

Dec 25, 2017 – Dec 29, 2017

$29.31

$29.84

$28.84

$29.17

Jan 1, 2018 – Jan 5, 2018

$29.31

$31.65

$28.88

$31.37

Jan 8, 2018 – Jan 12, 2018

$31.28

$32.52

$30.27

$31.13

Jan 15, 2018 – Jan 19, 2018

$31.42

$33.10

$30.70

$33.10

Jan 22, 2018 – Jan 26, 2018

$33.24

$33.87

$32.52

$33.05

Jan 29, 2018 – Feb 2, 2018

$33.00

$33.19

$30.71

$31.05

Feb 5, 2018 – Feb 9, 2018

$30.62

$31.87

$28.03

$29.57

Feb 12, 2018 – Feb 16, 2018

$29.85

$32.02

$29.23

$31.73

Feb 19, 2018 – Feb 23, 2018

$31.53

$32.64

$31.29

$32.40

Feb 26, 2018 – Mar 2, 2018

$32.49

$33.07

$31.00

$32.30

Mar 5, 2018 – Mar 9, 2018

$32.21

$35.09

$31.92

$35.09

Mar 12, 2018 – Mar 16, 2018

$35.23

$35.40

$34.38

$34.65

Mar 19, 2018 – Mar 23, 2018

$34.61

$36.71

$34.27

$34.41

Mar 26, 2018 – Mar 29, 2018

$35.03

$36.23

$31.44

$33.41

Apr 2, 2018 – Apr 6, 2018

$33.07

$33.91

$31.58

$32.35

Apr 9, 2018 – Apr 13, 2018

$32.83

$35.67

$32.73

$35.33

Apr 16, 2018 – Apr 20, 2018

$35.71

$36.31

$32.30

$32.40

Apr 23, 2018 – Apr 27, 2018

$32.64

$32.74

$30.95

$31.29

Apr 30, 2018 – May 4, 2018

$31.58

$32.45

$30.64

$32.23

May 7, 2018 – May 11, 2018

$32.42

$34.92

$32.15

$34.25

May 14, 2018 – May 18, 2018

$34.44

$35.59

$32.85

$32.90

May 21, 2018 – May 25, 2018

$33.34

$34.15

$33.05

$33.38

May 28, 2018 – Jun 1, 2018

$33.14

$34.76

$33.09

$34.68

Jun 4, 2018 – Jun 8, 2018

$34.68

$37.56

$34.48

$36.46

Jun 11, 2018 – Jun 15, 2018

$36.46

$38.05

$35.95

$36.82

Jun 18, 2018 – Jun 22, 2018

$36.60

$36.75

$33.91

$34.01

Jun 25, 2018 – Jun 29, 2018

$33.67

$34.30

$30.72

$32.61

Jul 2, 2018 – Jul 6, 2018

$32.66

$33.81

$32.20

$33.52

Jul 9, 2018 – Jul 13, 2018

$33.86

$34.70

$32.51

$33.72

Jul 16, 2018 – Jul 20, 2018

$33.82

$36.92

$33.56

$36.41

Jul 23, 2018 – Jul 27, 2018

$36.22

$37.18

$33.14

$33.86

Jul 30, 2018 – Aug 3, 2018

$33.67

$34.80

$33.09

$34.70

Aug 6, 2018 – Aug 10, 2018

$34.80

$35.47

$33.50

$33.55

Aug 13, 2018 – Aug 17, 2018

$33.79

$34.13

$30.99

$31.23

Aug 20, 2018 – Aug 24, 2018

$31.32

$32.58

$30.89

$32.29

Aug 27, 2018 – Aug 31, 2018

$32.39

$33.14

$32.37

$32.68

Sep 3, 2018 – Sep 7, 2018

$32.39

$32.68

$29.06

$30.27

Sep 10, 2018 – Sep 14, 2018

$30.32

$30.75

$28.15

$29.50

Sep 17, 2018 – Sep 21, 2018

$29.30

$29.40

$27.67

$28.87

Sep 24, 2018 – Sep 28, 2018

$28.82

$29.45

$27.50

$27.91

Oct 1, 2018 – Oct 5, 2018

$28.92

$26.45

$27.02

Oct 8, 2018 – Oct 12, 2018

$26.77

$27.05

$24.80

$25.42

Oct 15, 2018 – Oct 19, 2018

$25.25

$27.32

$24.93

$25.71

Oct 22, 2018 – Oct 26, 2018

$25.87

$26.06

$22.55

$23.94

Oct 29, 2018 – Nov 2, 2018

$24.29

$27.50

$24.29

$27.36

Nov 5, 2018 – Nov 9, 2018

$27.16

$27.25

$25.68

$25.87

Nov 12, 2018 – Nov 16, 2018

$25.63

$26.54

$24.62

$26.37

Nov 19, 2018 – Nov 23, 2018

$26.23

$27.03

$24.77

$26.58

Nov 26, 2018 – Nov 30, 2018

$26.94

$28.50

$26.60

$28.42

Dec 3, 2018 – Dec 7, 2018

$28.95

$29.41

$25.76

$25.81

Dec 10, 2018 – Dec 14, 2018

$25.79

$26.44

$25.04

$25.13

Dec 17, 2018 – Dec 21, 2018

$25.08

$25.96

$24.06

$24.16

Dec 24, 2018 – Dec 28, 2018

$23.88

$27.30

$23.61

$26.55

Dec 31, 2018 – Jan 4, 2019

$26.89

$29.44

$26.47

$27.76

Jan 7, 2019 – Jan 11, 2019

$27.83

$28.69

$26.87

$28.28

Jan 14, 2019 – Jan 18, 2019

$27.98

$29.41

$27.48

$29.03

Jan 21, 2019 – Jan 25, 2019

$28.78

$30.64

$28.15

$30.27

Jan 28, 2019 – Feb 1, 2019

$29.71

$33.13

$29.35

$32.33

Feb 4, 2019 – Feb 8, 2019

$32.25

$33.40

$31.64

$32.45

Feb 11, 2019 – Feb 15, 2019

$32.44

$33.66

$31.87

$33.11

Feb 18, 2019 – Feb 22, 2019

$33.03

$35.22

$32.88

$35.21

Feb 25, 2019 – Mar 1, 2019

$35.94

$38.91

$33.67

$35.08

Mar 4, 2019 – Mar 8, 2019

$35.34

$35.63

$33.33

$33.94

Mar 11, 2019 – Mar 15, 2019

$34.02

$34.86

$33.62

$34.23

Mar 18, 2019 – Mar 22, 2019

$34.25

$35.15

$33.37

$33.55

Mar 25, 2019 – Mar 29, 2019

$33.36

$34.64

$33.00

$34.57

Apr 1, 2019 – Apr 5, 2019

$34.91

$36.80

$34.73

$36.69

Apr 8, 2019 – Apr 12, 2019

$36.04

$39.19

$36.01

$38.96

Apr 15, 2019 – Apr 18, 2019

$39.02

$39.48

$38.37

$39.33

Apr 22, 2019 – Apr 26, 2019

$39.27

$40.41

$36.37

$38.46

Apr 29, 2019 – May 3, 2019

$38.26

$40.77

$38.16

$40.75

May 6, 2019 – May 10, 2019

$39.67

$39.97

$37.38

$37.92

May 13, 2019 – May 17, 2019

$36.90

$37.45

$35.72

$35.94

May 20, 2019 – May 24, 2019

$35.38

$35.96

$33.86

$33.88

May 27, 2019 – May 31, 2019

$34.07

$34.16

$32.75

$33.32

Jun 3, 2019 – Jun 7, 2019

$33.44

$34.80

$33.00

$34.39

Jun 10, 2019 – Jun 14, 2019

$34.70

$36.72

$34.63

$35.70

Jun 17, 2019 – Jun 21, 2019

$35.81

$37.53

$34.60

$36.69

Jun 24, 2019 – Jun 28, 2019

$36.84

$37.29

$35.93

$36.21

Jul 1, 2019 – Jul 5, 2019

$36.98

$38.22

$34.88

$35.19

Jul 8, 2019 – Jul 12, 2019

$34.83

$35.70

$33.96

$35.56

Jul 15, 2019 – Jul 19, 2019

$35.77

$37.32

$34.94

$36.92

Jul 22, 2019 – Jul 26, 2019

$36.91

$43.32

$36.91

$42.68

Jul 29, 2019 – Aug 2, 2019

$42.75

$43.78

$40.11

$40.38

Aug 5, 2019 – Aug 9, 2019

$39.95

$40.86

$38.75

$40.38

Aug 12, 2019 – Aug 16, 2019

$40.45

$41.47

$38.68

$41.08

Aug 19, 2019 – Aug 23, 2019

$41.83

$42.21

$40.10

$40.34

Aug 26, 2019 – Aug 30, 2019

$40.78

$42.33

$39.63

$41.64

Sep 2, 2019 – Sep 6, 2019

$41.46

$43.50

$41.06

$43.06

Sep 9, 2019 – Sep 13, 2019

$43.33

$46.25

$42.64

$45.80

Sep 16, 2019 – Sep 20, 2019

$45.45

$46.67

$45.13

$46.20

Sep 23, 2019 – Sep 27, 2019

$45.92

$47.08

$44.79

$45.00

Sep 30, 2019 – Oct 4, 2019

$45.21

$46.51

$44.17

$46.30

Oct 7, 2019 – Oct 11, 2019

$45.69

$46.57

$44.23

$46.05

Oct 14, 2019 – Oct 18, 2019

$46.02

$47.45

$45.56

$47.36

Oct 21, 2019 – Oct 25, 2019

$47.79

$48.13

$43.38

$46.65

Oct 28, 2019 – Nov 1, 2019

$47.20

$48.83

$46.34

$46.98

Nov 4, 2019 – Nov 8, 2019

$47.48

$47.70

$46.00

$46.50

Nov 11, 2019 – Nov 15, 2019

$46.08

$48.65

$46.08

$48.25

Nov 18, 2019 – Nov 22, 2019

$48.28

$48.50

$44.50

$45.24

Nov 25, 2019 – Nov 29, 2019

$45.38

$46.97

$45.34

$46.08

Dec 2, 2019 – Dec 6, 2019

$46.16

$46.99

$44.73

$45.88

Dec 9, 2019 – Dec 13, 2019

$45.86

$49.03

$45.26

$48.70

Dec 16, 2019 – Dec 20, 2019

$49.11

$50.06

$48.85

$49.77

Dec 23, 2019 – Dec 27, 2019

$49.99

$50.16

$49.18

$49.27

Dec 30, 2019 – Jan 3, 2020

$49.36

$49.71

$48.21

$49.24

Jan 6, 2020 – Jan 10, 2020

$48.56

$51.47

$48.02

$50.74

Jan 13, 2020 – Jan 17, 2020

$51.12

$54.85

$50.91

$54.75

Jan 20, 2020 – Jan 24, 2020

$54.73

$56.81

$54.16

$54.46

Jan 27, 2020 – Jan 31, 2020

$53.17

$53.31

$50.40

$50.48

Feb 3, 2020 – Feb 7, 2020

$50.51

$55.80

$50.35

$54.17

Feb 10, 2020 – Feb 14, 2020

$53.89

$57.59

$53.67

$56.72

Feb 17, 2020 – Feb 21, 2020

$56.08

$56.63

$54.93

$55.57

Feb 24, 2020 – Feb 28, 2020

$52.97

$54.61

$48.21

$52.00

Mar 2, 2020 – Mar 6, 2020

$52.73

$54.66

$50.22

$51.30

Mar 9, 2020 – Mar 13, 2020

$47.79

$50.47

$41.31

$46.20

Mar 16, 2020 – Mar 20, 2020

$44.28

$44.44

$37.77

$38.06

Mar 23, 2020 – Mar 27, 2020

$38.51

$47.12

$37.18

$43.65

Mar 30, 2020 – Apr 3, 2020

$43.96

$46.65

$39.54

$41.07

Apr 6, 2020 – Apr 9, 2020

$43.11

$49.53

$42.42

$48.50

Apr 13, 2020 – Apr 17, 2020

$48.28

$51.94

$47.10

$51.67

Apr 20, 2020 – Apr 24, 2020

$50.75

$51.76

$45.77

$49.94

Apr 27, 2020 – May 1, 2020

$50.18

$55.60

$49.72

$50.50

May 4, 2020 – May 8, 2020

$49.65

$55.63

$49.42

$55.38

May 11, 2020 – May 15, 2020

$54.28

$56.24

$51.42

$54.23

May 18, 2020 – May 22, 2020

$53.72

$58.15

$53.45

$57.14

May 25, 2020 – May 29, 2020

$58.56

$59.09

$55.90

$58.48

Jun 1, 2020 – Jun 5, 2020

$58.03

$63.39

$56.53

$63.01

Jun 8, 2020 – Jun 12, 2020

$63.26

$63.34

$56.58

$58.20

Jun 15, 2020 – Jun 19, 2020

$57.03

$61.65

$56.50

$58.67

Jun 22, 2020 – Jun 26, 2020

$58.49

$60.30

$55.79

$56.02

Jun 29, 2020 – Jul 2, 2020

$55.83

$58.68

$55.14

$58.24

Jul 6, 2020 – Jul 10, 2020

$59.36

$59.99

$57.31

$57.67

Jul 13, 2020 – Jul 17, 2020

$58.31

$59.02

$54.85

$57.51

Jul 20, 2020 – Jul 24, 2020

$57.50

$69.85

$57.22

$66.26

Jul 27, 2020 – Jul 31, 2020

$67.20

$71.39

$66.53

$70.32

Aug 3, 2020 – Aug 7, 2020

$70.96

$72.63

$67.81

$68.70

Aug 10, 2020 – Aug 14, 2020

$68.88

$70.48

$67.04

$68.19

Aug 17, 2020 – Aug 21, 2020

$68.92

$70.28

$67.17

$67.89

Aug 24, 2020 – Aug 28, 2020

$68.52

$69.32

$66.19

$66.79

Aug 31, 2020 – Sep 4, 2020

$66.57

$70.05

$62.74

$65.07

Sep 7, 2020 – Sep 11, 2020

$62.84

$65.04

$61.13

$63.94

Sep 14, 2020 – Sep 18, 2020

$65.13

$68.31

$64.40

$65.09

Sep 21, 2020 – Sep 25, 2020

$64.02

$68.17

$63.53

$67.69

Sep 28, 2020 – Oct 2, 2020

$68.32

$76.57

$68.18

$74.24

Oct 5, 2020 – Oct 9, 2020

$75.02

$81.57

$74.77

$80.92

Oct 12, 2020 – Oct 16, 2020

$82.28

$83.25

$78.43

$79.61

Oct 19, 2020 – Oct 23, 2020

$80.24

$80.97

$76.06

$76.62

Oct 26, 2020 – Oct 30, 2020

$75.69

$76.57

$72.57

$73.19

Nov 2, 2020 – Nov 6, 2020

$74.20

$85.93

$74.14

$85.52

Nov 9, 2020 – Nov 13, 2020

$87.51

$88.52

$82.93

$83.51

Nov 16, 2020 – Nov 20, 2020

$83.69

$89.05

$83.36

$87.33

Nov 23, 2020 – Nov 27, 2020

$87.76

$89.04

$86.30

$88.37

Nov 30, 2020 – Dec 4, 2020

$88.22

$94.27

$87.97

$94.18

Dec 7, 2020 – Dec 11, 2020

$94.38

$98.00

$88.85

$92.20

Dec 14, 2020 – Dec 18, 2020

$92.89

$95.92

$92.37

$93.75

Dec 21, 2020 – Dec 24, 2020

$92.43

$96.80

$92.27

$94.22

Dec 28, 2020 – Dec 31, 2020

$93.76

$95.33

$90.72

$94.06

Jan 4, 2021 – Jan 8, 2021

$94.83

$100.24

$92.43

$97.42

Jan 11, 2021 – Jan 15, 2021

$96.81

$107.04

$96.46

$105.29

Jan 18, 2021 – Jan 22, 2021

$107.26

$111.27

$105.41

$109.95

Jan 25, 2021 – Jan 29, 2021

$111.12

$111.59

$94.98

$96.37

Feb 1, 2021 – Feb 5, 2021

$98.03

$104.30

$92.24

$92.44

Feb 8, 2021 – Feb 12, 2021

$93.55

$101.25

$93.19

$101.16

Feb 15, 2021 – Feb 19, 2021

$102.97

$105.77

$98.26

$103.41

Feb 22, 2021 – Feb 26, 2021

$101.35

$107.26

$97.10

$103.06

Mar 1, 2021 – Mar 5, 2021

$104.42

$108.11

$91.80

$98.27

Mar 8, 2021 – Mar 12, 2021

$96.36

$102.76

$91.59

$100.48

Mar 15, 2021 – Mar 19, 2021

$100.89

$106.59

$98.07

$100.76

Mar 22, 2021 – Mar 26, 2021

$103.33

$107.93

$97.61

$107.78

Mar 29, 2021 – Apr 1, 2021

$107.35

$118.31

$102.92

$117.63

Apr 5, 2021 – Apr 9, 2021

$121.46

$123.82

$115.98

$118.96

Apr 12, 2021 – Apr 16, 2021

$118.92

$113.72

$114.98

Apr 19, 2021 – Apr 23, 2021

$113.84

$114.62

$106.91

$110.83

Apr 26, 2021 – Apr 30, 2021

$111.28

$115.27

$109.07

$110.35

May 3, 2021 – May 7, 2021

$112.32

$112.66

$104.07

$112.44

May 10, 2021 – May 14, 2021

$110.50

$111.51

$99.16

$107.28

May 17, 2021 – May 21, 2021

$105.02

$109.74

$102.52

$107.64

May 24, 2021 – May 28, 2021

$109.25

$113.28

$108.62

$112.19

May 31, 2021 – Jun 4, 2021

$112.72

$114.20

$109.92

$113.92

Jun 7, 2021 – Jun 11, 2021

$113.47

$114.96

$111.27

$114.11

Jun 14, 2021 – Jun 18, 2021

$114.38

$119.47

$113.81

$114.92

Jun 21, 2021 – Jun 25, 2021

$115.28

$120.46

$114.49

$115.42

Jun 28, 2021 – Jul 2, 2021

$116.23

$121.95

$115.46

$116.23

Jul 5, 2021 – Jul 9, 2021

$116.74

$117.96

$110.31

$115.66

Jul 12, 2021 – Jul 16, 2021

$115.62

$117.46

$109.85

$110.04

Jul 19, 2021 – Jul 23, 2021

$107.61

$117.97

$107.40

$117.34

Jul 26, 2021 – Jul 30, 2021

$116.94

$120.07

$110.98

$118.34

Aug 2, 2021 – Aug 6, 2021

$118.64

$124.00

$117.94

$119.26

Aug 9, 2021 – Aug 13, 2021

$120.99

$121.52

$110.68

$113.93

Aug 16, 2021 – Aug 20, 2021

$113.86

$115.61

$107.31

$110.43

Aug 23, 2021 – Aug 27, 2021

$111.24

$118.17

$110.90

$117.78

Aug 30, 2021 – Sep 3, 2021

$118.65

$119.97

$115.99

$119.48

Sep 6, 2021 – Sep 10, 2021

$119.97

$121.03

$116.68

$118.34

Sep 13, 2021 – Sep 17, 2021

$120.14

$130.76

$119.15

$129.53

Sep 20, 2021 – Sep 24, 2021

$126.56

$133.39

$124.19

$129.93

Sep 27, 2021 – Oct 1, 2021

$128.30

$129.76

$120.76

$122.48

Oct 4, 2021 – Oct 8, 2021

$121.97

$122.09

$115.84

$118.87

Oct 11, 2021 – Oct 15, 2021

$118.04

$128.51

$118.04

$127.50

Oct 18, 2021 – Oct 22, 2021

$126.80

$136.05

$124.89

$134.66

Oct 25, 2021 – Oct 29, 2021

$135.02

$138.32

$126.86

$138.17

Nov 1, 2021 – Nov 5, 2021

$137.73

$146.63

$137.16

$142.65

Nov 8, 2021 – Nov 12, 2021

$142.95

$148.11

$141.14

$146.99

Nov 15, 2021 – Nov 19, 2021

$147.91

$152.67

$144.72

$151.16

Nov 22, 2021 – Nov 26, 2021

$151.92

$155.07

$144.08

$146.25

Nov 29, 2021 – Dec 3, 2021

$148.09

$154.57

$142.31

$145.30

Dec 6, 2021 – Dec 10, 2021

$145.00

$151.66

$139.78

$144.17

Dec 13, 2021 – Dec 17, 2021

$145.24

$145.32

$127.96

$130.50

Dec 20, 2021 – Dec 23, 2021

$128.47

$134.94

$126.35

$134.25

Dec 27, 2021 – Dec 31, 2021

$134.08

$139.59

$133.55

$136.01

Jan 3, 2022 – Jan 7, 2022

$136.11

$138.05

$128.62

$129.57

Jan 10, 2022 – Jan 14, 2022

$127.11

$136.57

$126.30

$131.15

Jan 17, 2022 – Jan 21, 2022

$130.80

$130.82

$117.21

$118.00

Jan 24, 2022 – Jan 28, 2022

$115.85

$120.83

$105.42

$109.43

Jan 31, 2022 – Feb 4, 2022

$109.59

$130.75

$109.41

$126.28

Feb 7, 2022 – Feb 11, 2022

$127.54

$133.99

$120.69

$122.28

Feb 14, 2022 – Feb 18, 2022

$122.55

$133.67

$121.90

$127.89

Feb 21, 2022 – Feb 25, 2022

$125.48

$131.10

$116.59

$130.98

Feb 28, 2022 – Mar 4, 2022

$128.92

$130.68

$112.80

$114.25

Mar 7, 2022 – Mar 11, 2022

$114.76

$124.75

$112.24

$118.63

Mar 14, 2022 – Mar 18, 2022

$118.22

$134.47

$115.62

$132.45

Mar 21, 2022 – Mar 25, 2022

$131.80

$135.97

$129.72

$134.47

Mar 28, 2022 – Apr 1, 2022

$132.95

$139.31

$122.53

$122.92

Apr 4, 2022 – Apr 8, 2022

$122.90

$124.47

$107.15

$107.39

Apr 11, 2022 – Apr 14, 2022

$106.50

$112.43

$105.03

$108.16

Apr 18, 2022 – Apr 22, 2022

$107.82

$120.16

$107.48

$110.68

Apr 25, 2022 – Apr 29, 2022

$109.32

$114.24

$105.89

$109.42

May 2, 2022 – May 6, 2022

$109.45

$118.53

$108.68

$113.12

May 9, 2022 – May 13, 2022

$110.22

$111.61

$98.15

$107.40

May 16, 2022 – May 20, 2022

$106.25

$110.87

$99.32

$104.33

May 23, 2022 – May 27, 2022

$104.41

$111.48

$98.29

$110.96

May 30, 2022 – Jun 3, 2022

$110.05

$113.48

$105.77

$109.80

Jun 6, 2022 – Jun 10, 2022

$112.34

$112.75

$102.01

$102.15

Jun 13, 2022 – Jun 17, 2022

$98.32

$101.87

$89.83

$90.45

Jun 20, 2022 – Jun 24, 2022

$92.28

$102.23

$91.03

$102.15

Jun 27, 2022 – Jul 1, 2022

$103.46

$105.47

$85.13

$86.89

Jul 4, 2022 – Jul 8, 2022

$85.42

$93.02

$84.47

$89.95

Jul 11, 2022 – Jul 15, 2022

$89.05

$94.73

$87.29

$94.69

Jul 18, 2022 – Jul 22, 2022

$96.06

$103.57

$92.94

$100.54

Jul 25, 2022 – Jul 29, 2022

$100.02

$108.41

$98.08

$108.05

Aug 1, 2022 – Aug 5, 2022

$106.96

$108.82

$99.13

$104.05

Aug 8, 2022 – Aug 12, 2022

$103.33

$104.99

$93.27

$102.86

Aug 15, 2022 – Aug 19, 2022

$102.11

$105.08

$98.97

$101.25

Aug 22, 2022 – Aug 26, 2022

$98.88

$105.35

$97.10

$98.51

Aug 29, 2022 – Sep 2, 2022

$97.17

$98.63

$87.78

$90.61

Sep 5, 2022 – Sep 9, 2022

$90.87

$102.65

$89.56

$101.66

Sep 12, 2022 – Sep 16, 2022

$101.65

$89.24

$91.31

Sep 19, 2022 – Sep 23, 2022

$89.84

$94.45

$82.68

$85.83

Sep 26, 2022 – Sep 30, 2022

$86.01

$88.24

$81.18

$81.69

Oct 3, 2022 – Oct 7, 2022

$82.60

$90.29

$80.37

$80.82

Oct 10, 2022 – Oct 14, 2022

$81.11

$81.16

$69.84

$72.61

Oct 17, 2022 – Oct 21, 2022

$74.96

$77.67

$73.61

$76.04

Oct 24, 2022 – Oct 28, 2022

$75.84

$81.10

$73.72

$79.59

Oct 31, 2022 – Nov 4, 2022

$78.92

$80.59

$60.84

$63.00

Nov 7, 2022 – Nov 11, 2022

$64.05

$76.50

$62.90

$75.42

Nov 14, 2022 – Nov 18, 2022

$74.63

$80.42

$68.84

$72.26

Nov 21, 2022 – Nov 25, 2022

$70.99

$75.27

$69.46

$74.67

Nov 28, 2022 – Dec 2, 2022

$72.56

$77.37

$70.28

$74.69

Dec 5, 2022 – Dec 9, 2022

$74.18

$77.37

$67.35

$68.80

Dec 12, 2022 – Dec 16, 2022

$68.42

$76.33

$64.19

$65.34

Dec 19, 2022 – Dec 23, 2022

$65.32

$65.84

$61.38

$64.52

Dec 26, 2022 – Dec 30, 2022

$64.28

$64.82

$61.33

$64.62

Jan 2, 2023 – Jan 6, 2023

$65.93

$69.54

$62.90

$69.29

Jan 9, 2023 – Jan 13, 2023

$70.96

$79.05

$70.47

$78.43

Jan 16, 2023 – Jan 20, 2023

$78.18

$81.25

$73.95

$77.34

Jan 23, 2023 – Jan 27, 2023

$78.17

$83.29

$75.50

$79.63

Jan 30, 2023 – Feb 3, 2023

$78.59

$88.28

$75.59

$83.44

Feb 6, 2023 – Feb 10, 2023

$81.73

$85.54

$80.17

$82.63

Feb 13, 2023 – Feb 17, 2023

$83.04

$87.00

$79.23

$84.33

Feb 20, 2023 – Feb 24, 2023

$83.87

$85.38

$79.49

$81.75

Feb 27, 2023 – Mar 3, 2023

$83.89

$86.36

$81.03

$86.16

Mar 6, 2023 – Mar 10, 2023

$86.13

$87.15

$77.34

$78.10

Mar 13, 2023 – Mar 17, 2023

$76.33

$83.63

$74.92

$80.56

Mar 20, 2023 – Mar 24, 2023

$81.14

$83.03

$76.34

$76.99

Mar 27, 2023 – Mar 31, 2023

$77.84

$81.95

$74.21

$80.90

Apr 3, 2023 – Apr 6, 2023

$79.15

$79.43

$72.56

$73.82

Apr 10, 2023 – Apr 14, 2023

$72.61

$76.40

$70.15

$71.25

Apr 17, 2023 – Apr 21, 2023

$70.00

$73.67

$69.13

$72.06

Apr 24, 2023 – Apr 28, 2023

$72.21

$73.99

$68.43

$73.91

May 1, 2023 – May 5, 2023

$73.16

$78.15

$72.07

$77.81

May 8, 2023 – May 12, 2023

$77.68

$95.67

$75.99

$89.12

May 15, 2023 – May 19, 2023

$89.53

$97.85

$88.27

$95.60

May 22, 2023 – May 26, 2023

$94.42

$106.71

$91.36

$105.91

May 29, 2023 – Jun 2, 2023

$108.80

$109.67

$103.35

$107.07

Jun 5, 2023 – Jun 9, 2023

$106.79

$109.43

$103.19

$107.75

Jun 12, 2023 – Jun 16, 2023

$108.94

$113.07

$104.87

$105.21

Jun 19, 2023 – Jun 23, 2023

$105.72

$106.35

$101.75

$102.28

Jun 26, 2023 – Jun 30, 2023

$103.75

$110.46

$102.59

$109.47

Jul 3, 2023 – Jul 7, 2023

$110.10

$110.16

$102.21

$104.55

Jul 10, 2023 – Jul 14, 2023

$104.71

$111.39

$104.29

$106.33

Jul 17, 2023 – Jul 21, 2023

$107.18

$110.93

$101.99

$103.22

Jul 24, 2023 – Jul 28, 2023

$103.67

$108.01

$102.16

$107.19

Jul 31, 2023 – Aug 4, 2023

$107.05

$108.82

$98.97

$99.89

Aug 7, 2023 – Aug 11, 2023

$101.24

$102.39

$94.84

$95.13

Aug 14, 2023 – Aug 18, 2023

$94.30

$97.50

$91.49

$93.68

Aug 21, 2023 – Aug 25, 2023

$93.85

$99.24

$93.00

$95.39

Aug 28, 2023 – Sep 1, 2023

$96.05

$101.62

$94.94

$101.33

Sep 4, 2023 – Sep 8, 2023

$100.99

$101.24

$94.01

$95.04

Sep 11, 2023 – Sep 15, 2023

$96.52

$96.68

$89.81

$90.96

Sep 18, 2023 – Sep 22, 2023

$90.71

$92.43

$88.33

$90.01

Sep 25, 2023 – Sep 29, 2023

$89.70

$94.05

$87.10

$92.85

Oct 2, 2023 – Oct 6, 2023

$93.16

$94.40

$88.50

$93.72

Oct 9, 2023 – Oct 13, 2023

$91.95

$98.63

$91.25

$94.36

Oct 16, 2023 – Oct 20, 2023

$94.76

$97.10

$88.76

$89.68

Oct 23, 2023 – Oct 27, 2023

$89.11

$90.46

$85.02

$86.83

Oct 30, 2023 – Nov 3, 2023

$87.01

$91.40

$83.28

$91.32

Nov 6, 2023 – Nov 10, 2023

$91.74

$94.96

$88.19

$94.55

Nov 13, 2023 – Nov 17, 2023

$93.94

$102.59

$92.16

$101.81

Nov 20, 2023 – Nov 24, 2023

$101.63

$104.68

$100.92

$102.81

Nov 27, 2023 – Dec 1, 2023

$102.30

$107.33

$101.49

$107.20

Dec 4, 2023 – Dec 8, 2023

$105.52

$106.87

$102.96

$105.90

Dec 11, 2023 – Dec 15, 2023

$106.46

$118.61

$106.12

$117.15

Dec 18, 2023 – Dec 22, 2023

$117.18

$120.76

$114.32

$118.79

Dec 25, 2023 – Dec 29, 2023

$119.84

$121.34

$118.34

$118.60

Jan 1, 2024 – Jan 5, 2024

$116.08

$107.27

$108.81

Jan 8, 2024 – Jan 12, 2024

$109.28

$112.51

$108.74

$110.65

Jan 15, 2024 – Jan 19, 2024

$109.92

$119.37

$108.21

$119.12

Jan 22, 2024 – Jan 26, 2024

$120.12

$125.21

$117.56

$119.17

Jan 29, 2024 – Feb 2, 2024

$119.74

$121.86

$114.56

$118.33

Feb 5, 2024 – Feb 9, 2024

$117.97

$125.89

$115.39

$125.75

Feb 12, 2024 – Feb 16, 2024

$125.39

$138.79

$117.89

$135.53

Feb 19, 2024 – Feb 23, 2024

$132.50

$136.48

$130.08

$131.30

Feb 26, 2024 – Mar 1, 2024

$132.45

$138.22

$128.64

$137.27

Mar 4, 2024 – Mar 8, 2024

$138.53

$145.54

$132.16

$138.70

Mar 11, 2024 – Mar 15, 2024

$137.11

$141.27

$134.16

$134.73

Mar 18, 2024 – Mar 22, 2024

$136.36

$142.15

$130.44

$139.45

Mar 25, 2024 – Mar 28, 2024

$137.26

$141.68

$136.83

$139.23

Apr 1, 2024 – Apr 5, 2024

$138.46

$142.48

$133.42

$137.55

Apr 8, 2024 – Apr 12, 2024

$137.53

$138.36

$131.31

$131.63

Apr 15, 2024 – Apr 19, 2024

$133.83

$134.49

$119.79

$121.06

Apr 22, 2024 – Apr 26, 2024

$123.01

$132.56

$119.23

$131.36

Apr 29, 2024 – May 3, 2024

$130.31

$137.50

$120.99

$130.67

May 6, 2024 – May 10, 2024

$131.84

$134.25

$127.28

$130.42

May 13, 2024 – May 17, 2024

$130.64

$134.03

$127.21

$128.39

May 20, 2024 – May 24, 2024

$128.67

$133.47

$126.22

$131.15

May 27, 2024 – May 31, 2024

$132.60

$132.65

$121.93

$125.27

Jun 3, 2024 – Jun 7, 2024

$127.94

$131.62

$122.56

$128.96

Jun 10, 2024 – Jun 14, 2024

$127.44

$138.61

$126.50

$132.75

Jun 17, 2024 – Jun 21, 2024

$132.78

$138.49

$129.66

$132.40

Jun 24, 2024 – Jun 28, 2024

$130.92

$136.84

$128.53

$134.24

Jul 1, 2024 – Jul 5, 2024

$133.32

$141.08

$129.18

$137.92

Jul 8, 2024 – Jul 12, 2024

$138.57

$146.30

$137.31

$143.21

Jul 15, 2024 – Jul 19, 2024

$143.52

$146.13

$125.96

$126.23

Jul 22, 2024 – Jul 26, 2024

$130.18

$132.64

$120.40

$125.63

Jul 29, 2024 – Aug 2, 2024

$127.83

$129.44

$100.09

$101.35

Aug 5, 2024 – Aug 9, 2024

$95.91

$106.81

$94.80

$103.13

Aug 12, 2024 – Aug 16, 2024

$103.82

$113.00

$101.67

$111.94

Aug 19, 2024 – Aug 23, 2024

$111.44

$117.35

$109.36

$115.42

Aug 26, 2024 – Aug 30, 2024

$117.50

$119.02

$110.26

$114.97

Sep 2, 2024 – Sep 6, 2024

$112.76

$112.77

$105.31

$106.28

Sep 9, 2024 – Sep 13, 2024

$107.77

$110.79

$103.03

$109.81

Sep 16, 2024 – Sep 20, 2024

$108.66

$116.29

$107.50

$109.78

Sep 23, 2024 – Sep 27, 2024

$111.27

$116.97

$109.48

$113.97

Sep 30, 2024 – Oct 4, 2024

$112.39

$113.31

$108.17

$111.33

Oct 7, 2024 – Oct 11, 2024

$109.72

$110.67

$106.76

$108.06

Oct 14, 2024 – Oct 18, 2024

$108.72

$110.98

$101.12

$102.43

Oct 21, 2024 – Oct 25, 2024

$101.75

$105.39

$100.45

$104.20

Oct 28, 2024 – Nov 1, 2024

$104.99

$108.27

$102.43

$106.32

Nov 4, 2024 – Nov 8, 2024

$95.84

$107.70

$94.28

$104.32

Nov 11, 2024 – Nov 15, 2024

$103.22

$106.33

$96.95

$97.01

Nov 18, 2024 – Nov 22, 2024

$96.67

$106.59

$95.74

$106.51

Nov 25, 2024 – Nov 29, 2024

$109.05

$109.13

$102.26

$104.91

Dec 2, 2024 – Dec 6, 2024

$104.78

$110.14

$104.61

$108.66

Dec 9, 2024 – Dec 13, 2024

$108.10

$110.78

$104.32

$105.94

Dec 16, 2024 – Dec 20, 2024

$105.26

$111.60

$96.15

$98.79

Dec 23, 2024 – Dec 27, 2024

$99.31

$103.05

$99.20

$101.08

Dec 30, 2024 – Jan 3, 2025

$99.40

$100.40

$95.97

$99.92

Jan 6, 2025 – Jan 10, 2025

$101.61

$104.13

$95.76

$98.25

Jan 13, 2025 – Jan 17, 2025

$96.31

$107.25

$95.52

$105.66

Jan 20, 2025 – Jan 24, 2025

$106.58

$109.15

$103.07

$103.48

Jan 27, 2025 – Jan 31, 2025

$101.05

$103.84

$95.04

$100.96

Feb 3, 2025 – Feb 7, 2025

$98.43

$109.82

$96.29

$105.91

Feb 10, 2025 – Feb 14, 2025

$107.40

$108.66

$103.77

$106.51

Feb 17, 2025 – Feb 21, 2025

$107.52

$109.32

$102.92

$103.49

Feb 24, 2025 – Feb 28, 2025

$104.16

$104.42

$96.65

$100.64

Mar 3, 2025 – Mar 7, 2025

$102.69

$102.91

$94.39

$102.34

Mar 10, 2025 – Mar 14, 2025

$100.05

$100.11

$92.31

$97.81

Mar 17, 2025 – Mar 21, 2025

$97.16

$101.94

$95.12

$95.80

Mar 24, 2025 – Mar 28, 2025

$98.02

$99.67

$87.22

$88.23

Mar 31, 2025 – Apr 4, 2025

$86.75

$87.55

$60.92

$65.02

Apr 7, 2025 – Apr 11, 2025

$62.96

$78.94

$60.40

$69.32

Apr 14, 2025 – Apr 17, 2025

$72.38

$74.14

$64.29

$68.34

Apr 21, 2025 – Apr 25, 2025

$66.67

$81.18

$65.34

$80.27

Apr 28, 2025 – May 2, 2025

$80.14

$83.96

$75.10

$83.04

May 5, 2025 – May 9, 2025

$81.79

$84.64

$70.60

$76.02

May 12, 2025 – May 16, 2025

$81.76

$84.18

$76.67

$77.89

May 19, 2025 – May 23, 2025

$75.83

$77.10

$69.72

$72.02

May 26, 2025 – May 30, 2025

$73.85

$75.73

$67.24

$68.44

Jun 2, 2025 – Jun 6, 2025

$68.12

$74.62

$66.03

$72.60

Jun 9, 2025 – Jun 13, 2025

$74.37

$80.80

$74.36

$75.01

Jun 16, 2025 – Jun 20, 2025

$77.04

$79.22

$74.06

$75.09

Jun 23, 2025 – Jun 27, 2025

$74.98

$84.23

$72.87

$82.02

Jun 30, 2025 – Jul 3, 2025

$82.17

$86.93

$78.05

$86.26

Jul 7, 2025 – Jul 11, 2025

$84.71

$88.62

$82.57

$87.19

Jul 14, 2025 – Jul 18, 2025

$85.39

$91.59

$83.10

$90.35

Jul 21, 2025 – Jul 25, 2025

$91.45

$93.18

$89.16

$91.44

Jul 28, 2025 – Aug 1, 2025

$92.29

$93.46

$72.69

$75.40

Aug 4, 2025 – Aug 8, 2025

$75.74

$76.06

$70.12

$72.89

Aug 11, 2025 – Aug 15, 2025

$73.79

$79.84

$71.63

$76.86

Aug 18, 2025 – Aug 22, 2025

$79.05

$88.50

$76.75

$87.46

Aug 25, 2025 – Aug 29, 2025

$87.25

$88.44

$82.09

$83.46

Sep 1, 2025 – Sep 5, 2025

$80.40

$82.61

$76.75

$81.70

Sep 8, 2025 – Sep 12, 2025

$82.15

$87.80

$77.90

$86.96

Sep 15, 2025 – Sep 19, 2025

$87.69

$97.30

$87.48

$93.00

Sep 22, 2025 – Sep 26, 2025

$92.93

$98.71

$89.61

$92.78

Sep 29, 2025 – Oct 3, 2025

$93.62

$99.79

$89.69

$98.28

Oct 6, 2025 – Oct 10, 2025

$99.39

$101.14

$83.35

$83.36

Oct 13, 2025 – Oct 17, 2025

$88.70

$95.58

$87.14

$90.63

Oct 20, 2025 – Oct 24, 2025

$92.07

$94.48

$86.71

$91.21

Oct 27, 2025 – Oct 31, 2025

$93.63

$98.00

$85.02

$91.36

Nov 3, 2025 – Nov 7, 2025

$90.75

$93.41

$81.89

$86.47

Nov 10, 2025 – Nov 14, 2025

$88.79

$76.34

$78.10

Nov 17, 2025 – Nov 21, 2025

$77.25

$77.82

$67.81

$73.49

Nov 24, 2025 – Nov 28, 2025

$73.49

$77.25

$72.06

$76.96

Dec 1, 2025 – Dec 5, 2025

$75.78

$90.00

$75.35

$88.94

Dec 8, 2025 – Dec 12, 2025

$89.34

$95.87

$87.22

$92.33

Dec 15, 2025 – Dec 19, 2025

$89.50

$90.85

$83.23

$83.86

Dec 22, 2025 – Dec 26, 2025

$85.11

$87.00

$83.80

$86.07

Dec 29, 2025 – Jan 2, 2026

$85.79

$90.37

$83.91

$89.35

Jan 5, 2026 – Jan 9, 2026

$90.31

$103.39

$89.80

$102.75

Jan 12, 2026 – Jan 16, 2026

$102.33

$119.33

$99.61

$117.08

Jan 19, 2026 – Jan 23, 2026

$114.79

$122.15

$112.19

$114.44

Jan 26, 2026 – Jan 30, 2026

$114.46

$123.82

$113.56

$117.89

Feb 2, 2026 – Feb 6, 2026

$114.84

$122.59

$108.40

$122.18

Feb 9, 2026 – Feb 13, 2026

$121.99

$138.78

$120.01

$131.23

Feb 16, 2026 – Feb 20, 2026

$128.85

$135.98

$125.36

$134.29

Feb 23, 2026 – Feb 27, 2026

$134.28

$142.28

$128.37

$132.25

Mar 2, 2026 – Mar 6, 2026

$129.02

$135.53

$112.09

$112.27

Mar 9, 2026 – Mar 13, 2026

$110.56

$121.42

$107.32

$108.12

Mar 16, 2026 – Mar 20, 2026

$111.07

$117.29

$109.84

$114.49

Mar 23, 2026 – Mar 27, 2026

$119.79

$124.10

$111.16

$113.42

Mar 30, 2026 – Apr 2, 2026

$115.32

$121.67

$107.08

$116.22

Apr 6, 2026 – Apr 10, 2026

$116.41

$136.47

$113.74

$135.11

Apr 13, 2026 – Apr 17, 2026

$133.63

$146.24

$133.35

$145.84

Apr 20, 2026 – Apr 24, 2026

$145.45

$158.91

$144.22

$155.74

Apr 27, 2026 – May 1, 2026

$155.94

$157.39

$138.15

$142.17

May 4, 2026 – May 8, 2026

$142.27

$156.30

$134.74

$148.98

May 11, 2026 – May 15, 2026

$147.90

$149.60

$131.89

$132.96

May 18, 2026 – May 22, 2026

$135.11

$136.13

$121.89

$135.17

May 25, 2026 – May 29, 2026

$139.11

$149.18

$133.17

$138.67

Jun 1, 2026 – Jun 5, 2026

$136.83

$147.25

$124.33

$125.30

Jun 8, 2026 – Jun 12, 2026

$132.97

$152.53

$123.67

$150.39

Jun 15, 2026 – Jun 18, 2026

$159.49

$180.79

$151.32

$178.62

Jun 22, 2026 – Jun 26, 2026

$182.12

$186.78

$156.58

$161.29

Jun 29, 2026 – Jul 2, 2026

$161.38

$182.19

$142.07

$146.54

Jul 6, 2026 – Jul 10, 2026

$151.28

$154.95

$129.13

$145.23

Jul 13, 2026 – Jul 17, 2026

$139.40

$145.18

$126.68

$138.62

Jul 20, 2026 – Jul 24, 2026

$140.72

$142.94

$127.08

$129.04

Jul 27, 2026 – Jul 31, 2026

$130.52

$131.67

$106.91

$119.05

Aug 3, 2026 – Aug 7, 2026

$116.86

$152.42

$116.10

$152.08

Aug 10, 2026 – Aug 14, 2026

$152.42

$166.02

$144.03

$161.76

Aug 17, 2026 – Aug 21, 2026

$162.04

$166.20

$141.41

$143.66

Aug 24, 2026 – Aug 28, 2026

$139.75

$147.12

$133.57

$134.92

Aug 31, 2026 – Sep 3, 2026

$136.00

$136.49

$125.78

$130.70

Metric	Value	Upside
IC Value	$65.32	-50%
P/E	69.61
P/B	4.15
P/S	5.13
EV/EBITDA	23.62
PEG	—
P/TBV	-18.22

Entegris, Inc.

Price history

Valuation history

Peer comparison

Valuation

Historic valuation ratios

About Entegris, Inc.

	Basic Info			IC Valuation		Core Valuation				Growth
Ticker	Company Name	Price	Market Cap	Value	Upside	P/E	P/B	P/S	EV/EBITDA	Sales Growth
ENTG	Entegris, Inc.	$152.08	23.19B	$65.32	-57%	69.61	4.15	5.13	23.62	-1.38%
AMKR	Amkor Technology, Inc.	$53.86	13.38B	$31.37	-42%	28.16	2.37	1.58	8.75	6.18%
BSY	Bentley Systems, Incorpor…	$36.04	10.53B	$46.59	+29%	43.18	10.08	7.99	30.66	10.99%
DOCU	DocuSign, Inc.	$57.49	10.98B	$72.11	+25%	27.82	4.48	2.67	14.08	8.16%
FFIV	F5, Inc.	$411.32	23.21B	$280.16	-32%	20.75	4.00	4.65	15.29	9.66%
KSPI	Joint Stock Company Kaspi…	$92.19	17.52B	$108.22	+17%	—	2.35	1.49	1.96	56.09%
NVMI	Nova Ltd.	$402.38	12.79B	$234.08	-42%	49.78	9.79	14.65	45.72	30.96%
RMBS	Rambus Inc.	$97.30	10.55B	$88.78	-9%	43.95	7.42	14.31	29.96	27.13%
SWKS	Skyworks Solutions, Inc.	$66.99	10.08B	$66.50	-1%	21.23	1.76	2.48	9.79	-2.18%
TSEM	Tower Semiconductor Ltd.	$211.14	23.6B	$43.29	-79%	64.28	4.88	9.05	24.25	9.05%
ZBRA	Zebra Technologies Corpor…	$368.99	17.58B	$213.70	-42%	24.59	2.87	1.91	15.23	8.33%