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

Peer comparison for MC: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	IC Valuation	Core Valuation	Growth
MC	Moelis & Company	$66.63	5.14B	$95.72	+44%	16.49	6.76	2.53	10.62	26.98%
BGC	BGC Group, Inc	$10.96	5.2B	$17.10	+56%	29.36	4.68	1.51	12.38	36.33%
HUT	Hut 8 Corp.	$92.76	10.44B	$16.40	-82%	-20.52	3.58	337.48	-33.13	-90.71%
LAZ	Lazard Inc	$43.75	4.26B	$58.04	+33%	16.73	4.42	1.21	10.62	3.25%
MKTX	MarketAxess Holdings Inc.	$162.41	5.72B	$123.04	-24%	26.71	5.76	7.77	13.94	3.82%
PIPR	Piper Sandler Companies	$76.18	5.14B	$167.79	+120%	16.67	3.42	2.46	9.68	28.55%
PJT	PJT Partners Inc.	$174.01	4.45B	$259.43	+49%	18.42	10.76	1.94	7.98	14.77%
RJF	Raymond James Financial, …	$180.55	34.68B	$157.72	-13%	15.27	2.61	2.05	3.97	7.94%
SNEX	StoneX Group Inc.	$76.02	9.04B	$847.93	+1,015%	9.65	1.24	0.02	9.99	32.53%
VIRT	Virtu Financial, Inc.	$58.47	5.02B	$116.58	+99%	3.63	2.10	0.91	8.35	26.25%
WTM	White Mountains Insurance…	$2,111.91	5.23B	$1,273.34	-40%	5.14	1.03	2.07	2.34	14.99%

Weekly OHLC price history for MC, USD per share
Week	Open	High	Low	Close
Apr 14, 2014 – Apr 17, 2014	$11.46	$11.55	$11.02	$11.08
Apr 21, 2014 – Apr 25, 2014	$11.10	$11.81	$10.94	$11.45
Apr 28, 2014 – May 2, 2014	$11.40	$11.64	$11.19	$11.41
May 5, 2014 – May 9, 2014	$11.43	$11.95	$11.04	$11.70
May 12, 2014 – May 16, 2014	$11.75	$12.63	$11.41	$12.42
May 19, 2014 – May 23, 2014	$12.35	$12.96	$12.32	$12.84
May 26, 2014 – May 30, 2014	$12.85	$13.47	$12.77	$13.36
Jun 2, 2014 – Jun 6, 2014	$13.45	$14.19	$13.11	$13.91
Jun 9, 2014 – Jun 13, 2014	$13.93	$14.77	$13.91	$14.48
Jun 16, 2014 – Jun 20, 2014	$14.47	$14.73	$14.14	$14.58
Jun 23, 2014 – Jun 27, 2014	$14.52	$15.23	$14.10	$14.10
Jun 30, 2014 – Jul 3, 2014	$14.16	$14.52	$13.67	$14.28
Jul 7, 2014 – Jul 11, 2014	$14.25	$14.31	$12.60	$12.87
Jul 14, 2014 – Jul 18, 2014	$12.98	$13.44	$12.70	$13.36
Jul 21, 2014 – Jul 25, 2014	$13.37	$14.86	$13.29	$14.36
Jul 28, 2014 – Aug 1, 2014	$14.17	$15.29	$13.78	$14.46
Aug 4, 2014 – Aug 8, 2014	$14.56	$14.69	$14.15	$14.44
Aug 11, 2014 – Aug 15, 2014	$14.71	$15.01	$14.31	$14.84
Aug 18, 2014 – Aug 22, 2014	$14.90	$15.14	$13.78	$14.56
Aug 25, 2014 – Aug 29, 2014	$14.63	$15.69	$14.48	$15.50
Sep 1, 2014 – Sep 5, 2014	$15.62	$15.97	$14.61	$15.00
Sep 8, 2014 – Sep 12, 2014	$14.95	$15.09	$14.39	$14.88
Sep 15, 2014 – Sep 19, 2014	$14.69	$15.76	$14.39	$14.97
Sep 22, 2014 – Sep 26, 2014	$14.89	$14.89	$14.38	$14.63
Sep 29, 2014 – Oct 3, 2014	$14.45	$14.91	$14.17	$14.68
Oct 6, 2014 – Oct 10, 2014	$14.78	$14.78	$13.26	$13.26
Oct 13, 2014 – Oct 17, 2014	$13.28	$13.59	$12.93	$13.12
Oct 20, 2014 – Oct 24, 2014	$12.99	$13.38	$12.72	$13.36
Oct 27, 2014 – Oct 31, 2014	$13.32	$14.90	$12.82	$14.59
Nov 3, 2014 – Nov 7, 2014	$14.59	$15.43	$14.15	$15.21
Nov 10, 2014 – Nov 14, 2014	$15.04	$16.05	$14.80	$15.51
Nov 17, 2014 – Nov 21, 2014	$15.48	$15.85	$13.74	$14.10
Nov 24, 2014 – Nov 28, 2014	$14.14	$14.54	$14.05	$14.27
Dec 1, 2014 – Dec 5, 2014	$14.28	$15.17	$13.75	$15.08
Dec 8, 2014 – Dec 12, 2014	$15.08	$15.56	$14.59	$14.62
Dec 15, 2014 – Dec 19, 2014	$14.74	$15.28	$14.42	$15.22
Dec 22, 2014 – Dec 26, 2014	$15.20	$15.78	$15.09	$15.52
Dec 29, 2014 – Jan 2, 2015	$15.57	$15.66	$14.97	$15.63
Jan 5, 2015 – Jan 9, 2015	$15.56	$15.62	$14.39	$14.83
Jan 12, 2015 – Jan 16, 2015	$14.77	$15.08	$13.69	$13.95
Jan 19, 2015 – Jan 23, 2015	$13.92	$14.68	$13.42	$14.67
Jan 26, 2015 – Jan 30, 2015	$14.61	$15.14	$13.65	$13.73
Feb 2, 2015 – Feb 6, 2015	$13.48	$14.41	$12.75	$13.17
Feb 9, 2015 – Feb 13, 2015	$13.15	$13.69	$13.14	$13.64
Feb 16, 2015 – Feb 20, 2015	$13.62	$14.22	$13.49	$14.12
Feb 23, 2015 – Feb 27, 2015	$14.04	$14.51	$13.85	$14.35
Mar 2, 2015 – Mar 6, 2015	$14.33	$14.40	$13.54	$13.75
Mar 9, 2015 – Mar 13, 2015	$13.91	$14.28	$13.22	$13.74
Mar 16, 2015 – Mar 20, 2015	$13.87	$14.24	$13.57	$13.62
Mar 23, 2015 – Mar 27, 2015	$13.55	$13.86	$13.10	$13.37
Mar 30, 2015 – Apr 2, 2015	$13.38	$13.74	$13.21	$13.31
Apr 6, 2015 – Apr 10, 2015	$13.30	$13.46	$13.08	$13.28
Apr 13, 2015 – Apr 17, 2015	$13.07	$13.44	$12.93	$13.14
Apr 20, 2015 – Apr 24, 2015	$13.13	$13.53	$12.89	$13.17
Apr 27, 2015 – May 1, 2015	$13.11	$13.43	$11.61	$12.11
May 4, 2015 – May 8, 2015	$12.23	$13.07	$12.04	$12.66
May 11, 2015 – May 15, 2015	$12.61	$12.88	$12.43	$12.80
May 18, 2015 – May 22, 2015	$12.83	$12.95	$12.69	$12.87
May 25, 2015 – May 29, 2015	$12.82	$13.21	$12.67	$12.97
Jun 1, 2015 – Jun 5, 2015	$12.99	$13.59	$12.83	$13.51
Jun 8, 2015 – Jun 12, 2015	$13.44	$13.87	$13.17	$13.58
Jun 15, 2015 – Jun 19, 2015	$13.03	$13.72	$12.97	$13.67
Jun 22, 2015 – Jun 26, 2015	$13.70	$13.80	$12.86	$12.94
Jun 29, 2015 – Jul 2, 2015	$12.99	$13.22	$12.72	$12.97
Jul 6, 2015 – Jul 10, 2015	$12.81	$13.05	$12.56	$13.01
Jul 13, 2015 – Jul 17, 2015	$13.07	$13.13	$12.63	$12.93
Jul 20, 2015 – Jul 24, 2015	$12.98	$13.18	$12.61	$12.65
Jul 27, 2015 – Jul 31, 2015	$12.65	$13.47	$12.33	$13.44
Aug 3, 2015 – Aug 7, 2015	$13.46	$13.87	$13.24	$13.49
Aug 10, 2015 – Aug 14, 2015	$13.53	$13.81	$13.23	$13.48
Aug 17, 2015 – Aug 21, 2015	$13.40	$13.59	$12.98	$13.03
Aug 24, 2015 – Aug 28, 2015	$12.34	$12.96	$12.01	$12.35
Aug 31, 2015 – Sep 4, 2015	$12.36	$12.41	$11.80	$11.92
Sep 7, 2015 – Sep 11, 2015	$12.35	$12.44	$12.03	$12.20
Sep 14, 2015 – Sep 18, 2015	$12.24	$12.58	$12.03	$12.33
Sep 21, 2015 – Sep 25, 2015	$12.45	$12.78	$12.36	$12.43
Sep 28, 2015 – Oct 2, 2015	$12.41	$12.43	$11.30	$11.62
Oct 5, 2015 – Oct 9, 2015	$11.75	$12.60	$11.71	$12.47
Oct 12, 2015 – Oct 16, 2015	$12.43	$12.84	$12.21	$12.81
Oct 19, 2015 – Oct 23, 2015	$12.74	$13.16	$12.60	$13.12
Oct 26, 2015 – Oct 30, 2015	$13.06	$14.46	$12.69	$13.38
Nov 2, 2015 – Nov 6, 2015	$13.37	$13.99	$13.36	$13.93
Nov 9, 2015 – Nov 13, 2015	$13.93	$13.95	$12.67	$12.72
Nov 16, 2015 – Nov 20, 2015	$12.74	$13.00	$12.51	$12.87
Nov 23, 2015 – Nov 27, 2015	$12.89	$13.58	$12.79	$13.50
Nov 30, 2015 – Dec 4, 2015	$13.84	$13.84	$13.21	$13.60
Dec 7, 2015 – Dec 11, 2015	$13.60	$13.72	$12.76	$12.83
Dec 14, 2015 – Dec 18, 2015	$12.82	$13.84	$12.78	$12.95
Dec 21, 2015 – Dec 24, 2015	$12.93	$13.17	$12.54	$13.08
Dec 28, 2015 – Dec 31, 2015	$12.57	$13.63	$12.57	$13.39
Jan 4, 2016 – Jan 8, 2016	$13.06	$13.19	$11.70	$11.81
Jan 11, 2016 – Jan 15, 2016	$11.78	$12.53	$10.97	$11.11
Jan 18, 2016 – Jan 22, 2016	$11.29	$11.38	$10.51	$11.26
Jan 25, 2016 – Jan 29, 2016	$11.25	$11.67	$11.00	$11.67
Feb 1, 2016 – Feb 5, 2016	$11.59	$11.79	$11.14	$11.40
Feb 8, 2016 – Feb 12, 2016	$11.30	$12.29	$10.75	$11.16
Feb 15, 2016 – Feb 19, 2016	$11.39	$11.98	$11.16	$11.71
Feb 22, 2016 – Feb 26, 2016	$11.87	$12.07	$11.32	$11.77
Feb 29, 2016 – Mar 4, 2016	$11.80	$12.78	$11.72	$12.59
Mar 7, 2016 – Mar 11, 2016	$12.50	$12.97	$12.39	$12.97
Mar 14, 2016 – Mar 18, 2016	$12.92	$13.27	$12.44	$13.26
Mar 21, 2016 – Mar 24, 2016	$13.23	$13.54	$12.77	$13.12
Mar 28, 2016 – Apr 1, 2016	$13.22	$13.77	$12.92	$13.70
Apr 4, 2016 – Apr 8, 2016	$13.73	$13.73	$12.62	$12.92
Apr 11, 2016 – Apr 15, 2016	$12.98	$13.57	$12.70	$13.21
Apr 18, 2016 – Apr 22, 2016	$13.16	$13.83	$13.16	$13.68
Apr 25, 2016 – Apr 29, 2016	$13.64	$14.04	$13.21	$13.50
May 2, 2016 – May 6, 2016	$13.57	$13.90	$12.89	$13.02
May 9, 2016 – May 13, 2016	$13.01	$13.28	$12.78	$12.83
May 16, 2016 – May 20, 2016	$12.85	$13.08	$12.60	$12.95
May 23, 2016 – May 27, 2016	$12.92	$13.38	$12.75	$13.08
May 30, 2016 – Jun 3, 2016	$13.15	$13.17	$12.59	$12.94
Jun 6, 2016 – Jun 10, 2016	$12.94	$13.16	$12.32	$12.42
Jun 13, 2016 – Jun 17, 2016	$12.34	$12.58	$11.96	$12.41
Jun 20, 2016 – Jun 24, 2016	$12.65	$13.18	$11.82	$11.82
Jun 27, 2016 – Jul 1, 2016	$11.69	$11.77	$10.65	$11.03
Jul 4, 2016 – Jul 8, 2016	$10.97	$11.45	$10.64	$11.36
Jul 11, 2016 – Jul 15, 2016	$11.38	$12.33	$11.30	$12.26
Jul 18, 2016 – Jul 22, 2016	$12.28	$12.37	$12.02	$12.19
Jul 25, 2016 – Jul 29, 2016	$12.17	$12.40	$11.96	$12.09
Aug 1, 2016 – Aug 5, 2016	$12.12	$13.31	$11.72	$13.14
Aug 8, 2016 – Aug 12, 2016	$13.21	$13.29	$12.48	$12.77
Aug 15, 2016 – Aug 19, 2016	$12.82	$12.98	$12.70	$12.87
Aug 22, 2016 – Aug 26, 2016	$12.83	$13.51	$12.76	$13.21
Aug 29, 2016 – Sep 2, 2016	$13.23	$13.37	$12.82	$13.08
Sep 5, 2016 – Sep 9, 2016	$13.06	$13.22	$12.63	$12.64
Sep 12, 2016 – Sep 16, 2016	$12.67	$12.99	$12.42	$12.85
Sep 19, 2016 – Sep 23, 2016	$12.90	$13.19	$12.68	$12.98
Sep 26, 2016 – Sep 30, 2016	$12.97	$13.32	$12.71	$13.22
Oct 3, 2016 – Oct 7, 2016	$13.13	$13.16	$12.70	$12.77
Oct 10, 2016 – Oct 14, 2016	$12.85	$12.90	$11.60	$12.09
Oct 17, 2016 – Oct 21, 2016	$12.07	$12.39	$11.88	$12.34
Oct 24, 2016 – Oct 28, 2016	$12.43	$13.91	$12.12	$12.85
Oct 31, 2016 – Nov 4, 2016	$12.85	$12.85	$11.94	$12.21
Nov 7, 2016 – Nov 11, 2016	$12.53	$14.06	$12.24	$13.71
Nov 14, 2016 – Nov 18, 2016	$13.91	$14.57	$13.76	$14.39
Nov 21, 2016 – Nov 25, 2016	$14.39	$14.79	$14.21	$14.79
Nov 28, 2016 – Dec 2, 2016	$14.67	$14.67	$14.02	$14.29
Dec 5, 2016 – Dec 9, 2016	$14.43	$15.13	$14.29	$14.84
Dec 12, 2016 – Dec 16, 2016	$14.86	$16.31	$14.54	$16.30
Dec 19, 2016 – Dec 23, 2016	$16.30	$17.71	$16.25	$17.68
Dec 26, 2016 – Dec 30, 2016	$17.62	$17.98	$17.29	$17.47
Jan 2, 2017 – Jan 6, 2017	$17.73	$18.03	$16.77	$17.39
Jan 9, 2017 – Jan 13, 2017	$17.45	$17.85	$17.09	$17.68
Jan 16, 2017 – Jan 20, 2017	$17.70	$17.83	$17.13	$17.44
Jan 23, 2017 – Jan 27, 2017	$17.45	$18.16	$17.06	$17.70
Jan 30, 2017 – Feb 3, 2017	$17.52	$18.10	$17.21	$18.04
Feb 6, 2017 – Feb 10, 2017	$17.98	$20.56	$17.54	$19.38
Feb 13, 2017 – Feb 17, 2017	$19.42	$19.87	$18.96	$19.35
Feb 20, 2017 – Feb 24, 2017	$19.53	$19.71	$18.68	$19.12
Feb 27, 2017 – Mar 3, 2017	$19.07	$19.78	$18.91	$19.75
Mar 6, 2017 – Mar 10, 2017	$19.51	$20.22	$19.44	$19.65
Mar 13, 2017 – Mar 17, 2017	$19.65	$20.29	$19.25	$19.78
Mar 20, 2017 – Mar 24, 2017	$19.77	$19.90	$18.84	$19.57
Mar 27, 2017 – Mar 31, 2017	$19.12	$20.09	$18.77	$20.04
Apr 3, 2017 – Apr 7, 2017	$20.06	$20.09	$18.87	$18.95
Apr 10, 2017 – Apr 13, 2017	$19.00	$19.02	$18.04	$18.14
Apr 17, 2017 – Apr 21, 2017	$18.14	$20.22	$18.12	$20.04
Apr 24, 2017 – Apr 28, 2017	$20.30	$20.64	$19.05	$19.10
May 1, 2017 – May 5, 2017	$19.23	$20.09	$18.97	$19.54
May 8, 2017 – May 12, 2017	$19.33	$20.15	$19.20	$19.41
May 15, 2017 – May 19, 2017	$19.49	$19.67	$18.01	$18.66
May 22, 2017 – May 26, 2017	$18.79	$19.34	$18.58	$19.13
May 29, 2017 – Jun 2, 2017	$19.03	$19.21	$18.04	$18.82
Jun 5, 2017 – Jun 9, 2017	$18.84	$19.55	$18.84	$19.47
Jun 12, 2017 – Jun 16, 2017	$19.54	$21.19	$19.10	$19.70
Jun 19, 2017 – Jun 23, 2017	$20.43	$20.91	$20.08	$20.37
Jun 26, 2017 – Jun 30, 2017	$20.44	$20.88	$20.04	$20.77
Jul 3, 2017 – Jul 7, 2017	$20.74	$21.25	$20.61	$20.77
Jul 10, 2017 – Jul 14, 2017	$20.71	$21.41	$20.62	$21.12
Jul 17, 2017 – Jul 21, 2017	$21.28	$21.73	$21.16	$21.54
Jul 24, 2017 – Jul 28, 2017	$21.57	$23.98	$21.20	$21.25
Jul 31, 2017 – Aug 4, 2017	$21.50	$22.10	$21.38	$21.61
Aug 7, 2017 – Aug 11, 2017	$21.71	$21.74	$20.77	$20.80
Aug 14, 2017 – Aug 18, 2017	$21.05	$21.39	$20.36	$20.66
Aug 21, 2017 – Aug 25, 2017	$20.69	$21.26	$20.59	$21.18
Aug 28, 2017 – Sep 1, 2017	$21.17	$21.39	$20.90	$21.39
Sep 4, 2017 – Sep 8, 2017	$21.37	$21.40	$20.61	$20.93
Sep 11, 2017 – Sep 15, 2017	$21.05	$21.83	$21.05	$21.80
Sep 18, 2017 – Sep 22, 2017	$21.86	$22.69	$21.75	$22.69
Sep 25, 2017 – Sep 29, 2017	$22.64	$23.41	$22.53	$23.23
Oct 2, 2017 – Oct 6, 2017	$23.20	$23.38	$22.80	$22.80
Oct 9, 2017 – Oct 13, 2017	$22.82	$22.92	$22.39	$22.61
Oct 16, 2017 – Oct 20, 2017	$22.58	$23.74	$22.54	$23.44
Oct 23, 2017 – Oct 27, 2017	$23.47	$24.54	$22.25	$23.06
Oct 30, 2017 – Nov 3, 2017	$22.84	$23.27	$22.84	$22.94
Nov 6, 2017 – Nov 10, 2017	$22.80	$24.08	$22.42	$23.67
Nov 13, 2017 – Nov 17, 2017	$23.49	$24.33	$23.43	$24.30
Nov 20, 2017 – Nov 24, 2017	$24.38	$25.69	$24.38	$25.50
Nov 27, 2017 – Dec 1, 2017	$25.50	$26.31	$25.25	$26.07
Dec 4, 2017 – Dec 8, 2017	$26.42	$26.58	$25.33	$26.20
Dec 11, 2017 – Dec 15, 2017	$26.15	$26.70	$25.79	$26.12
Dec 18, 2017 – Dec 22, 2017	$26.37	$26.96	$25.91	$26.94
Dec 25, 2017 – Dec 29, 2017	$26.86	$27.43	$26.36	$26.39
Jan 1, 2018 – Jan 5, 2018	$26.50	$26.80	$26.15	$26.42
Jan 8, 2018 – Jan 12, 2018	$26.50	$27.43	$26.34	$27.35
Jan 15, 2018 – Jan 19, 2018	$27.60	$28.08	$26.97	$28.08
Jan 22, 2018 – Jan 26, 2018	$28.13	$28.60	$27.70	$28.22
Jan 29, 2018 – Feb 2, 2018	$28.22	$28.38	$27.51	$27.67
Feb 5, 2018 – Feb 9, 2018	$27.29	$28.82	$26.32	$28.33
Feb 12, 2018 – Feb 16, 2018	$28.38	$30.04	$28.11	$29.79
Feb 19, 2018 – Feb 23, 2018	$29.65	$30.13	$28.19	$28.92
Feb 26, 2018 – Mar 2, 2018	$29.00	$29.45	$27.68	$28.89
Mar 5, 2018 – Mar 9, 2018	$28.77	$30.21	$28.60	$30.07
Mar 12, 2018 – Mar 16, 2018	$30.10	$30.38	$28.58	$30.02
Mar 19, 2018 – Mar 23, 2018	$29.96	$30.84	$27.31	$27.31
Mar 26, 2018 – Mar 29, 2018	$27.67	$28.83	$27.53	$28.72
Apr 2, 2018 – Apr 6, 2018	$28.72	$29.60	$27.99	$28.52
Apr 9, 2018 – Apr 13, 2018	$28.71	$30.02	$28.71	$29.37
Apr 16, 2018 – Apr 20, 2018	$29.62	$30.64	$29.50	$30.47
Apr 23, 2018 – Apr 27, 2018	$30.52	$32.36	$29.82	$30.21
Apr 30, 2018 – May 4, 2018	$30.21	$31.34	$30.10	$31.25
May 7, 2018 – May 11, 2018	$31.34	$32.40	$31.17	$32.31
May 14, 2018 – May 18, 2018	$32.37	$33.50	$32.14	$33.36
May 21, 2018 – May 25, 2018	$33.51	$34.22	$33.42	$34.13
May 28, 2018 – Jun 1, 2018	$33.96	$34.25	$33.45	$34.02
Jun 4, 2018 – Jun 8, 2018	$34.33	$36.42	$34.27	$36.35
Jun 11, 2018 – Jun 15, 2018	$36.44	$37.61	$35.87	$37.58
Jun 18, 2018 – Jun 22, 2018	$37.29	$38.55	$34.29	$34.47
Jun 25, 2018 – Jun 29, 2018	$34.30	$34.59	$33.19	$33.42
Jul 2, 2018 – Jul 6, 2018	$33.19	$34.10	$33.07	$34.07
Jul 9, 2018 – Jul 13, 2018	$34.16	$34.42	$33.25	$33.59
Jul 16, 2018 – Jul 20, 2018	$33.65	$35.01	$33.65	$35.01
Jul 23, 2018 – Jul 27, 2018	$34.93	$37.58	$34.67	$35.81
Jul 30, 2018 – Aug 3, 2018	$36.01	$36.95	$34.68	$34.90
Aug 6, 2018 – Aug 10, 2018	$34.93	$35.49	$33.49	$33.93
Aug 13, 2018 – Aug 17, 2018	$33.90	$34.45	$33.54	$34.14
Aug 20, 2018 – Aug 24, 2018	$34.26	$34.84	$33.90	$34.43
Aug 27, 2018 – Aug 31, 2018	$34.43	$34.96	$33.82	$34.14
Sep 3, 2018 – Sep 7, 2018	$34.02	$34.23	$32.87	$33.31
Sep 10, 2018 – Sep 14, 2018	$33.46	$33.53	$32.33	$32.93
Sep 17, 2018 – Sep 21, 2018	$32.99	$33.79	$32.46	$33.67
Sep 24, 2018 – Sep 28, 2018	$33.58	$33.93	$31.98	$32.22
Oct 1, 2018 – Oct 5, 2018	$32.39	$33.17	$31.43	$31.71
Oct 8, 2018 – Oct 12, 2018	$31.51	$31.70	$29.21	$29.78
Oct 15, 2018 – Oct 19, 2018	$29.75	$31.11	$29.56	$29.88
Oct 22, 2018 – Oct 26, 2018	$30.01	$30.39	$23.58	$23.77
Oct 29, 2018 – Nov 2, 2018	$24.03	$25.11	$23.07	$24.84
Nov 5, 2018 – Nov 9, 2018	$24.85	$26.12	$24.10	$25.23
Nov 12, 2018 – Nov 16, 2018	$25.22	$25.36	$23.61	$24.47
Nov 19, 2018 – Nov 23, 2018	$24.40	$24.61	$23.06	$23.69
Nov 26, 2018 – Nov 30, 2018	$23.95	$24.27	$23.08	$24.05
Dec 3, 2018 – Dec 7, 2018	$24.58	$25.07	$22.38	$23.01
Dec 10, 2018 – Dec 14, 2018	$23.01	$23.37	$21.60	$21.71
Dec 17, 2018 – Dec 21, 2018	$21.61	$22.15	$19.77	$19.92
Dec 24, 2018 – Dec 28, 2018	$19.65	$20.72	$19.43	$20.45
Dec 31, 2018 – Jan 4, 2019	$20.47	$21.66	$19.99	$21.54
Jan 7, 2019 – Jan 11, 2019	$21.24	$22.89	$20.74	$22.64
Jan 14, 2019 – Jan 18, 2019	$22.54	$25.88	$22.52	$25.64
Jan 21, 2019 – Jan 25, 2019	$25.37	$26.08	$24.56	$26.06
Jan 28, 2019 – Feb 1, 2019	$26.03	$26.57	$25.23	$26.45
Feb 4, 2019 – Feb 8, 2019	$26.42	$28.97	$25.94	$27.51
Feb 11, 2019 – Feb 15, 2019	$27.56	$28.38	$27.31	$28.10
Feb 18, 2019 – Feb 22, 2019	$28.06	$28.43	$25.26	$27.70
Feb 25, 2019 – Mar 1, 2019	$27.80	$28.30	$27.46	$28.05
Mar 4, 2019 – Mar 8, 2019	$28.24	$28.37	$26.60	$26.92
Mar 11, 2019 – Mar 15, 2019	$27.10	$27.45	$25.94	$26.09
Mar 18, 2019 – Mar 22, 2019	$26.20	$27.08	$24.72	$24.91
Mar 25, 2019 – Mar 29, 2019	$24.95	$26.76	$24.72	$25.73
Apr 1, 2019 – Apr 5, 2019	$26.05	$27.05	$25.69	$25.73
Apr 8, 2019 – Apr 12, 2019	$25.24	$25.27	$22.91	$23.74
Apr 15, 2019 – Apr 18, 2019	$23.81	$24.69	$23.47	$24.68
Apr 22, 2019 – Apr 26, 2019	$24.63	$25.56	$24.52	$25.55
Apr 29, 2019 – May 3, 2019	$25.70	$26.22	$23.19	$23.37
May 6, 2019 – May 10, 2019	$23.05	$23.13	$21.41	$22.02
May 13, 2019 – May 17, 2019	$21.57	$21.57	$20.10	$20.80
May 20, 2019 – May 24, 2019	$20.59	$21.58	$20.39	$20.83
May 27, 2019 – May 31, 2019	$20.86	$21.36	$19.85	$19.94
Jun 3, 2019 – Jun 7, 2019	$19.94	$20.96	$19.89	$20.78
Jun 10, 2019 – Jun 14, 2019	$20.89	$21.37	$20.46	$20.67
Jun 17, 2019 – Jun 21, 2019	$20.73	$22.24	$20.69	$22.16
Jun 24, 2019 – Jun 28, 2019	$22.08	$22.19	$21.07	$21.93
Jul 1, 2019 – Jul 5, 2019	$22.26	$22.30	$21.15	$21.50
Jul 8, 2019 – Jul 12, 2019	$21.21	$21.64	$20.27	$21.57
Jul 15, 2019 – Jul 19, 2019	$21.59	$22.65	$21.44	$22.56
Jul 22, 2019 – Jul 26, 2019	$22.55	$22.61	$21.68	$22.42
Jul 29, 2019 – Aug 2, 2019	$22.42	$23.05	$21.17	$21.62
Aug 5, 2019 – Aug 9, 2019	$21.13	$21.71	$20.49	$21.04
Aug 12, 2019 – Aug 16, 2019	$20.78	$21.04	$19.99	$20.34
Aug 19, 2019 – Aug 23, 2019	$20.75	$21.50	$20.46	$21.03
Aug 26, 2019 – Aug 30, 2019	$21.23	$21.67	$20.47	$21.35
Sep 2, 2019 – Sep 6, 2019	$21.12	$21.77	$20.59	$21.14
Sep 9, 2019 – Sep 13, 2019	$21.30	$22.51	$21.23	$21.99
Sep 16, 2019 – Sep 20, 2019	$21.94	$22.17	$21.37	$21.80
Sep 23, 2019 – Sep 27, 2019	$21.65	$21.75	$20.36	$20.73
Sep 30, 2019 – Oct 4, 2019	$20.82	$21.01	$18.88	$19.63
Oct 7, 2019 – Oct 11, 2019	$19.58	$20.39	$18.82	$20.15
Oct 14, 2019 – Oct 18, 2019	$19.96	$20.74	$19.81	$20.69
Oct 21, 2019 – Oct 25, 2019	$20.91	$21.14	$19.66	$20.07
Oct 28, 2019 – Nov 1, 2019	$20.16	$23.23	$19.87	$22.40
Nov 4, 2019 – Nov 8, 2019	$22.37	$23.26	$22.24	$22.71
Nov 11, 2019 – Nov 15, 2019	$22.66	$23.07	$21.57	$21.78
Nov 18, 2019 – Nov 22, 2019	$21.69	$22.20	$21.10	$21.43
Nov 25, 2019 – Nov 29, 2019	$21.52	$21.78	$21.26	$21.29
Dec 2, 2019 – Dec 6, 2019	$21.33	$22.41	$20.68	$22.29
Dec 9, 2019 – Dec 13, 2019	$22.20	$22.30	$20.10	$20.15
Dec 16, 2019 – Dec 20, 2019	$20.39	$21.29	$20.24	$21.16
Dec 23, 2019 – Dec 27, 2019	$21.19	$21.81	$21.01	$21.18
Dec 30, 2019 – Jan 3, 2020	$21.19	$21.36	$20.15	$20.41
Jan 6, 2020 – Jan 10, 2020	$20.09	$21.10	$19.99	$20.41
Jan 13, 2020 – Jan 17, 2020	$20.40	$22.90	$20.17	$22.60
Jan 20, 2020 – Jan 24, 2020	$22.39	$22.83	$22.28	$22.80
Jan 27, 2020 – Jan 31, 2020	$22.58	$23.64	$22.38	$23.26
Feb 3, 2020 – Feb 7, 2020	$23.34	$26.66	$23.27	$25.27
Feb 10, 2020 – Feb 14, 2020	$25.07	$25.76	$24.13	$24.38
Feb 17, 2020 – Feb 21, 2020	$24.38	$25.81	$23.92	$24.43
Feb 24, 2020 – Feb 28, 2020	$23.24	$23.85	$20.84	$21.36
Mar 2, 2020 – Mar 6, 2020	$21.36	$21.95	$18.82	$19.45
Mar 9, 2020 – Mar 13, 2020	$18.21	$19.21	$16.79	$19.16
Mar 16, 2020 – Mar 20, 2020	$16.21	$19.96	$14.77	$16.81
Mar 23, 2020 – Mar 27, 2020	$16.49	$21.01	$15.94	$19.96
Mar 30, 2020 – Apr 3, 2020	$20.03	$20.38	$17.82	$19.95
Apr 6, 2020 – Apr 9, 2020	$20.80	$21.05	$19.22	$20.01
Apr 13, 2020 – Apr 17, 2020	$19.84	$20.82	$18.69	$20.19
Apr 20, 2020 – Apr 24, 2020	$19.86	$20.74	$17.40	$17.71
Apr 27, 2020 – May 1, 2020	$17.71	$20.21	$17.71	$19.48
May 4, 2020 – May 8, 2020	$19.30	$20.89	$18.90	$20.63
May 11, 2020 – May 15, 2020	$20.40	$21.16	$18.08	$19.18
May 18, 2020 – May 22, 2020	$19.59	$20.31	$19.51	$20.07
May 25, 2020 – May 29, 2020	$20.60	$22.91	$20.42	$22.67
Jun 1, 2020 – Jun 5, 2020	$22.65	$26.48	$22.40	$25.51
Jun 8, 2020 – Jun 12, 2020	$25.81	$26.05	$23.30	$23.35
Jun 15, 2020 – Jun 19, 2020	$22.69	$24.65	$22.69	$23.03
Jun 22, 2020 – Jun 26, 2020	$23.06	$23.82	$20.25	$20.29
Jun 29, 2020 – Jul 2, 2020	$20.52	$21.34	$20.32	$20.71
Jul 6, 2020 – Jul 10, 2020	$21.07	$21.30	$19.07	$19.95
Jul 13, 2020 – Jul 17, 2020	$19.79	$21.30	$19.41	$20.94
Jul 20, 2020 – Jul 24, 2020	$20.79	$21.65	$20.45	$20.67
Jul 27, 2020 – Jul 31, 2020	$20.56	$20.83	$19.39	$20.08
Aug 3, 2020 – Aug 7, 2020	$20.19	$21.23	$19.63	$21.18
Aug 10, 2020 – Aug 14, 2020	$21.34	$22.46	$21.13	$21.57
Aug 17, 2020 – Aug 21, 2020	$21.61	$21.97	$21.05	$21.78
Aug 24, 2020 – Aug 28, 2020	$22.03	$23.08	$21.03	$21.83
Aug 31, 2020 – Sep 4, 2020	$21.88	$22.41	$21.32	$21.45
Sep 7, 2020 – Sep 11, 2020	$21.30	$21.83	$20.71	$21.26
Sep 14, 2020 – Sep 18, 2020	$21.44	$23.33	$21.42	$23.25
Sep 21, 2020 – Sep 25, 2020	$22.89	$23.00	$21.96	$22.39
Sep 28, 2020 – Oct 2, 2020	$22.72	$24.89	$22.72	$24.48
Oct 5, 2020 – Oct 9, 2020	$24.72	$26.44	$24.30	$26.07
Oct 12, 2020 – Oct 16, 2020	$26.38	$26.86	$25.63	$25.95
Oct 19, 2020 – Oct 23, 2020	$26.07	$26.62	$25.54	$26.52
Oct 26, 2020 – Oct 30, 2020	$26.28	$28.62	$24.37	$25.28
Nov 2, 2020 – Nov 6, 2020	$25.54	$26.53	$25.01	$25.13
Nov 9, 2020 – Nov 13, 2020	$26.30	$26.89	$25.07	$25.82
Nov 16, 2020 – Nov 20, 2020	$26.35	$26.75	$25.79	$26.22
Nov 23, 2020 – Nov 27, 2020	$26.41	$27.97	$26.33	$27.24
Nov 30, 2020 – Dec 4, 2020	$27.28	$29.15	$26.83	$28.99
Dec 7, 2020 – Dec 11, 2020	$28.89	$30.65	$28.75	$30.60
Dec 14, 2020 – Dec 18, 2020	$30.89	$32.20	$30.60	$32.14
Dec 21, 2020 – Dec 24, 2020	$31.69	$34.46	$31.60	$33.90
Dec 28, 2020 – Dec 31, 2020	$33.95	$34.27	$32.95	$33.57
Jan 4, 2021 – Jan 8, 2021	$33.98	$37.67	$32.59	$36.84
Jan 11, 2021 – Jan 15, 2021	$36.65	$39.69	$36.65	$39.63
Jan 18, 2021 – Jan 22, 2021	$39.75	$40.21	$38.36	$39.12
Jan 25, 2021 – Jan 29, 2021	$38.80	$39.36	$35.01	$35.69
Feb 1, 2021 – Feb 5, 2021	$35.75	$38.28	$35.64	$37.13
Feb 8, 2021 – Feb 12, 2021	$37.12	$40.48	$36.98	$39.24
Feb 15, 2021 – Feb 19, 2021	$38.87	$40.19	$38.49	$39.72
Feb 22, 2021 – Feb 26, 2021	$39.54	$40.43	$36.04	$37.46
Mar 1, 2021 – Mar 5, 2021	$38.26	$39.90	$36.54	$38.61
Mar 8, 2021 – Mar 12, 2021	$38.79	$42.11	$38.70	$41.10
Mar 15, 2021 – Mar 19, 2021	$41.14	$43.26	$39.89	$41.04
Mar 22, 2021 – Mar 26, 2021	$41.02	$41.49	$38.53	$40.60
Mar 29, 2021 – Apr 1, 2021	$40.34	$40.79	$39.27	$40.73
Apr 5, 2021 – Apr 9, 2021	$41.14	$42.36	$38.37	$39.31
Apr 12, 2021 – Apr 16, 2021	$39.31	$39.84	$37.47	$39.33
Apr 19, 2021 – Apr 23, 2021	$39.24	$41.59	$38.49	$41.31
Apr 26, 2021 – Apr 30, 2021	$41.44	$42.00	$39.37	$39.38
May 3, 2021 – May 7, 2021	$39.91	$41.02	$38.73	$40.81
May 10, 2021 – May 14, 2021	$40.98	$41.32	$38.67	$40.44
May 17, 2021 – May 21, 2021	$40.17	$40.71	$38.63	$40.30
May 24, 2021 – May 28, 2021	$40.48	$41.04	$39.56	$40.82
May 31, 2021 – Jun 4, 2021	$41.05	$41.71	$39.87	$40.39
Jun 7, 2021 – Jun 11, 2021	$40.50	$41.65	$39.88	$41.54
Jun 14, 2021 – Jun 18, 2021	$41.63	$42.50	$40.00	$40.21
Jun 21, 2021 – Jun 25, 2021	$40.74	$43.32	$40.11	$42.70
Jun 28, 2021 – Jul 2, 2021	$42.77	$44.07	$41.88	$43.43
Jul 5, 2021 – Jul 9, 2021	$43.50	$43.50	$40.95	$41.59
Jul 12, 2021 – Jul 16, 2021	$41.67	$43.24	$40.79	$40.99
Jul 19, 2021 – Jul 23, 2021	$40.24	$46.13	$39.76	$44.44
Jul 26, 2021 – Jul 30, 2021	$44.64	$45.99	$42.78	$45.50
Aug 2, 2021 – Aug 6, 2021	$45.80	$46.54	$44.26	$46.11
Aug 9, 2021 – Aug 13, 2021	$46.08	$48.52	$45.92	$47.81
Aug 16, 2021 – Aug 20, 2021	$47.62	$47.95	$45.27	$46.52
Aug 23, 2021 – Aug 27, 2021	$46.81	$48.67	$46.81	$48.59
Aug 30, 2021 – Sep 3, 2021	$48.69	$48.88	$46.80	$48.51
Sep 6, 2021 – Sep 10, 2021	$48.51	$49.09	$46.88	$47.41
Sep 13, 2021 – Sep 17, 2021	$47.65	$48.89	$47.04	$47.54
Sep 20, 2021 – Sep 24, 2021	$46.37	$48.78	$45.15	$48.58
Sep 27, 2021 – Oct 1, 2021	$48.48	$50.10	$47.31	$49.79
Oct 4, 2021 – Oct 8, 2021	$49.98	$52.84	$49.80	$52.43
Oct 11, 2021 – Oct 15, 2021	$52.75	$54.89	$51.38	$54.45
Oct 18, 2021 – Oct 22, 2021	$54.67	$55.78	$54.07	$55.03
Oct 25, 2021 – Oct 29, 2021	$55.02	$58.87	$52.62	$55.86
Nov 1, 2021 – Nov 5, 2021	$56.46	$61.00	$56.46	$59.84
Nov 8, 2021 – Nov 12, 2021	$59.05	$60.15	$55.68	$56.15
Nov 15, 2021 – Nov 19, 2021	$56.89	$57.33	$53.78	$53.87
Nov 22, 2021 – Nov 26, 2021	$54.34	$54.89	$49.71	$50.54
Nov 29, 2021 – Dec 3, 2021	$51.24	$51.69	$48.68	$49.14
Dec 6, 2021 – Dec 10, 2021	$49.81	$51.13	$47.65	$47.91
Dec 13, 2021 – Dec 17, 2021	$47.68	$50.63	$46.80	$49.25
Dec 20, 2021 – Dec 23, 2021	$48.33	$50.84	$47.31	$49.94
Dec 27, 2021 – Dec 31, 2021	$49.81	$51.32	$49.29	$50.05
Jan 3, 2022 – Jan 7, 2022	$50.51	$51.48	$47.85	$49.97
Jan 10, 2022 – Jan 14, 2022	$50.21	$50.90	$47.01	$47.67
Jan 17, 2022 – Jan 21, 2022	$47.29	$47.55	$43.16	$43.23
Jan 24, 2022 – Jan 28, 2022	$42.23	$44.79	$40.51	$44.09
Jan 31, 2022 – Feb 4, 2022	$43.74	$45.96	$43.74	$43.94
Feb 7, 2022 – Feb 11, 2022	$43.68	$46.91	$40.83	$41.03
Feb 14, 2022 – Feb 18, 2022	$41.06	$42.01	$39.54	$39.56
Feb 21, 2022 – Feb 25, 2022	$39.22	$39.74	$36.16	$39.71
Feb 28, 2022 – Mar 4, 2022	$38.52	$39.91	$37.30	$38.14
Mar 7, 2022 – Mar 11, 2022	$38.09	$38.11	$35.44	$36.60
Mar 14, 2022 – Mar 18, 2022	$37.11	$38.63	$36.60	$38.48
Mar 21, 2022 – Mar 25, 2022	$38.49	$38.75	$36.97	$37.46
Mar 28, 2022 – Apr 1, 2022	$37.52	$39.42	$37.12	$38.44
Apr 4, 2022 – Apr 8, 2022	$38.44	$39.04	$35.43	$36.24
Apr 11, 2022 – Apr 14, 2022	$35.92	$37.01	$35.68	$36.59
Apr 18, 2022 – Apr 22, 2022	$36.45	$39.35	$36.16	$37.19
Apr 25, 2022 – Apr 29, 2022	$36.96	$38.45	$35.37	$35.86
May 2, 2022 – May 6, 2022	$36.14	$36.92	$34.36	$35.07
May 9, 2022 – May 13, 2022	$34.28	$35.42	$32.81	$34.63
May 16, 2022 – May 20, 2022	$34.39	$36.78	$33.87	$36.18
May 23, 2022 – May 27, 2022	$36.40	$38.49	$35.08	$38.46
May 30, 2022 – Jun 3, 2022	$37.81	$39.06	$37.50	$37.71
Jun 6, 2022 – Jun 10, 2022	$38.35	$39.04	$32.90	$32.92
Jun 13, 2022 – Jun 17, 2022	$32.03	$32.66	$30.53	$31.75
Jun 20, 2022 – Jun 24, 2022	$32.43	$33.43	$31.12	$32.78
Jun 27, 2022 – Jul 1, 2022	$33.10	$33.29	$31.64	$32.59
Jul 4, 2022 – Jul 8, 2022	$32.05	$33.91	$31.80	$33.02
Jul 11, 2022 – Jul 15, 2022	$31.67	$33.86	$31.16	$33.55
Jul 18, 2022 – Jul 22, 2022	$33.06	$35.41	$32.82	$35.05
Jul 25, 2022 – Jul 29, 2022	$35.24	$38.75	$34.72	$38.27
Aug 1, 2022 – Aug 5, 2022	$37.79	$38.11	$36.71	$37.27
Aug 8, 2022 – Aug 12, 2022	$37.36	$39.86	$36.86	$39.78
Aug 15, 2022 – Aug 19, 2022	$39.23	$39.86	$38.08	$38.44
Aug 22, 2022 – Aug 26, 2022	$37.77	$37.77	$36.26	$36.27
Aug 29, 2022 – Sep 2, 2022	$35.91	$36.26	$33.75	$33.87
Sep 5, 2022 – Sep 9, 2022	$33.96	$36.33	$33.39	$36.16
Sep 12, 2022 – Sep 16, 2022	$36.56	$36.78	$31.58	$32.59
Sep 19, 2022 – Sep 23, 2022	$32.27	$33.48	$27.58	$29.11
Sep 26, 2022 – Sep 30, 2022	$28.88	$29.12	$27.60	$28.15
Oct 3, 2022 – Oct 7, 2022	$28.37	$31.99	$27.78	$29.78
Oct 10, 2022 – Oct 14, 2022	$30.15	$32.48	$29.08	$31.06
Oct 17, 2022 – Oct 21, 2022	$31.62	$33.28	$30.57	$33.06
Oct 24, 2022 – Oct 28, 2022	$33.30	$35.40	$31.71	$35.22
Oct 31, 2022 – Nov 4, 2022	$34.97	$36.83	$29.98	$33.70
Nov 7, 2022 – Nov 11, 2022	$34.15	$39.67	$32.61	$39.14
Nov 14, 2022 – Nov 18, 2022	$38.74	$40.11	$35.41	$35.61
Nov 21, 2022 – Nov 25, 2022	$35.40	$36.45	$35.33	$36.12
Nov 28, 2022 – Dec 2, 2022	$35.71	$37.73	$34.43	$37.37
Dec 5, 2022 – Dec 9, 2022	$37.03	$37.10	$33.27	$35.22
Dec 12, 2022 – Dec 16, 2022	$34.94	$37.84	$33.78	$34.47
Dec 19, 2022 – Dec 23, 2022	$34.47	$34.76	$32.88	$32.99
Dec 26, 2022 – Dec 30, 2022	$33.12	$33.27	$31.99	$32.44
Jan 2, 2023 – Jan 6, 2023	$32.85	$36.14	$32.44	$35.88
Jan 9, 2023 – Jan 13, 2023	$35.92	$38.61	$35.81	$38.17
Jan 16, 2023 – Jan 20, 2023	$37.97	$38.81	$37.06	$38.34
Jan 23, 2023 – Jan 27, 2023	$38.18	$39.26	$37.60	$39.04
Jan 30, 2023 – Feb 3, 2023	$38.65	$42.47	$38.35	$41.72
Feb 6, 2023 – Feb 10, 2023	$41.37	$41.99	$35.97	$37.41
Feb 13, 2023 – Feb 17, 2023	$37.36	$40.09	$37.17	$38.89
Feb 20, 2023 – Feb 24, 2023	$37.90	$38.46	$35.70	$36.21
Feb 27, 2023 – Mar 3, 2023	$36.55	$37.34	$35.93	$36.92
Mar 6, 2023 – Mar 10, 2023	$36.88	$36.92	$32.86	$33.46
Mar 13, 2023 – Mar 17, 2023	$32.73	$34.33	$31.73	$33.47
Mar 20, 2023 – Mar 24, 2023	$34.01	$34.97	$30.84	$32.34
Mar 27, 2023 – Mar 31, 2023	$33.04	$33.06	$31.61	$32.93
Apr 3, 2023 – Apr 6, 2023	$32.86	$33.27	$31.41	$33.01
Apr 10, 2023 – Apr 14, 2023	$32.93	$35.87	$32.84	$35.62
Apr 17, 2023 – Apr 21, 2023	$35.58	$36.74	$35.01	$36.65
Apr 24, 2023 – Apr 28, 2023	$36.73	$36.84	$31.13	$32.45
May 1, 2023 – May 5, 2023	$32.45	$33.07	$29.62	$30.48
May 8, 2023 – May 12, 2023	$30.71	$31.08	$29.52	$30.00
May 15, 2023 – May 19, 2023	$30.19	$32.13	$29.65	$31.78
May 22, 2023 – May 26, 2023	$31.94	$33.68	$31.66	$33.51
May 29, 2023 – Jun 2, 2023	$33.54	$34.85	$32.53	$34.66
Jun 5, 2023 – Jun 9, 2023	$37.11	$38.04	$34.28	$37.58
Jun 12, 2023 – Jun 16, 2023	$37.44	$41.29	$37.25	$39.54
Jun 19, 2023 – Jun 23, 2023	$39.13	$39.63	$36.65	$36.84
Jun 26, 2023 – Jun 30, 2023	$36.84	$40.78	$36.76	$39.51
Jul 3, 2023 – Jul 7, 2023	$39.57	$39.86	$37.81	$38.88
Jul 10, 2023 – Jul 14, 2023	$38.58	$42.81	$38.58	$42.29
Jul 17, 2023 – Jul 21, 2023	$42.03	$44.80	$42.03	$44.01
Jul 24, 2023 – Jul 28, 2023	$43.97	$45.75	$39.43	$41.48
Jul 31, 2023 – Aug 4, 2023	$41.49	$42.94	$41.19	$42.45
Aug 7, 2023 – Aug 11, 2023	$42.84	$42.99	$41.50	$42.34
Aug 14, 2023 – Aug 18, 2023	$42.18	$42.29	$38.79	$39.28
Aug 21, 2023 – Aug 25, 2023	$39.35	$40.16	$38.50	$39.82
Aug 28, 2023 – Sep 1, 2023	$39.91	$42.56	$39.91	$42.26
Sep 4, 2023 – Sep 8, 2023	$41.84	$41.89	$39.41	$41.37
Sep 11, 2023 – Sep 15, 2023	$41.67	$42.92	$40.95	$42.72
Sep 18, 2023 – Sep 22, 2023	$42.67	$43.28	$39.13	$39.35
Sep 25, 2023 – Sep 29, 2023	$38.92	$40.87	$38.86	$39.81
Oct 2, 2023 – Oct 6, 2023	$39.53	$39.78	$37.76	$38.42
Oct 9, 2023 – Oct 13, 2023	$37.98	$40.25	$37.98	$38.47
Oct 16, 2023 – Oct 20, 2023	$38.95	$39.32	$36.00	$36.04
Oct 23, 2023 – Oct 27, 2023	$35.88	$36.79	$34.04	$35.21
Oct 30, 2023 – Nov 3, 2023	$35.80	$39.06	$35.13	$38.25
Nov 6, 2023 – Nov 10, 2023	$37.39	$38.10	$36.52	$37.20

Weekly OHLC price history for MC, USD per share

Week

Open

High

Low

Volume

Apr 14, 2014 – Apr 17, 2014

$11.46

$11.55

$11.02

$11.08

Apr 21, 2014 – Apr 25, 2014

$11.10

$11.81

$10.94

$11.45

Apr 28, 2014 – May 2, 2014

$11.40

$11.64

$11.19

$11.41

May 5, 2014 – May 9, 2014

$11.43

$11.95

$11.04

$11.70

May 12, 2014 – May 16, 2014

$11.75

$12.63

$11.41

$12.42

May 19, 2014 – May 23, 2014

$12.35

$12.96

$12.32

$12.84

May 26, 2014 – May 30, 2014

$12.85

$13.47

$12.77

$13.36

Jun 2, 2014 – Jun 6, 2014

$13.45

$14.19

$13.11

$13.91

Jun 9, 2014 – Jun 13, 2014

$13.93

$14.77

$13.91

$14.48

Jun 16, 2014 – Jun 20, 2014

$14.47

$14.73

$14.14

$14.58

Jun 23, 2014 – Jun 27, 2014

$14.52

$15.23

$14.10

Jun 30, 2014 – Jul 3, 2014

$14.16

$14.52

$13.67

$14.28

Jul 7, 2014 – Jul 11, 2014

$14.25

$14.31

$12.60

$12.87

Jul 14, 2014 – Jul 18, 2014

$12.98

$13.44

$12.70

$13.36

Jul 21, 2014 – Jul 25, 2014

$13.37

$14.86

$13.29

$14.36

Jul 28, 2014 – Aug 1, 2014

$14.17

$15.29

$13.78

$14.46

Aug 4, 2014 – Aug 8, 2014

$14.56

$14.69

$14.15

$14.44

Aug 11, 2014 – Aug 15, 2014

$14.71

$15.01

$14.31

$14.84

Aug 18, 2014 – Aug 22, 2014

$14.90

$15.14

$13.78

$14.56

Aug 25, 2014 – Aug 29, 2014

$14.63

$15.69

$14.48

$15.50

Sep 1, 2014 – Sep 5, 2014

$15.62

$15.97

$14.61

$15.00

Sep 8, 2014 – Sep 12, 2014

$14.95

$15.09

$14.39

$14.88

Sep 15, 2014 – Sep 19, 2014

$14.69

$15.76

$14.39

$14.97

Sep 22, 2014 – Sep 26, 2014

$14.89

$14.38

$14.63

Sep 29, 2014 – Oct 3, 2014

$14.45

$14.91

$14.17

$14.68

Oct 6, 2014 – Oct 10, 2014

$14.78

$13.26

Oct 13, 2014 – Oct 17, 2014

$13.28

$13.59

$12.93

$13.12

Oct 20, 2014 – Oct 24, 2014

$12.99

$13.38

$12.72

$13.36

Oct 27, 2014 – Oct 31, 2014

$13.32

$14.90

$12.82

$14.59

Nov 3, 2014 – Nov 7, 2014

$14.59

$15.43

$14.15

$15.21

Nov 10, 2014 – Nov 14, 2014

$15.04

$16.05

$14.80

$15.51

Nov 17, 2014 – Nov 21, 2014

$15.48

$15.85

$13.74

$14.10

Nov 24, 2014 – Nov 28, 2014

$14.14

$14.54

$14.05

$14.27

Dec 1, 2014 – Dec 5, 2014

$14.28

$15.17

$13.75

$15.08

Dec 8, 2014 – Dec 12, 2014

$15.08

$15.56

$14.59

$14.62

Dec 15, 2014 – Dec 19, 2014

$14.74

$15.28

$14.42

$15.22

Dec 22, 2014 – Dec 26, 2014

$15.20

$15.78

$15.09

$15.52

Dec 29, 2014 – Jan 2, 2015

$15.57

$15.66

$14.97

$15.63

Jan 5, 2015 – Jan 9, 2015

$15.56

$15.62

$14.39

$14.83

Jan 12, 2015 – Jan 16, 2015

$14.77

$15.08

$13.69

$13.95

Jan 19, 2015 – Jan 23, 2015

$13.92

$14.68

$13.42

$14.67

Jan 26, 2015 – Jan 30, 2015

$14.61

$15.14

$13.65

$13.73

Feb 2, 2015 – Feb 6, 2015

$13.48

$14.41

$12.75

$13.17

Feb 9, 2015 – Feb 13, 2015

$13.15

$13.69

$13.14

$13.64

Feb 16, 2015 – Feb 20, 2015

$13.62

$14.22

$13.49

$14.12

Feb 23, 2015 – Feb 27, 2015

$14.04

$14.51

$13.85

$14.35

Mar 2, 2015 – Mar 6, 2015

$14.33

$14.40

$13.54

$13.75

Mar 9, 2015 – Mar 13, 2015

$13.91

$14.28

$13.22

$13.74

Mar 16, 2015 – Mar 20, 2015

$13.87

$14.24

$13.57

$13.62

Mar 23, 2015 – Mar 27, 2015

$13.55

$13.86

$13.10

$13.37

Mar 30, 2015 – Apr 2, 2015

$13.38

$13.74

$13.21

$13.31

Apr 6, 2015 – Apr 10, 2015

$13.30

$13.46

$13.08

$13.28

Apr 13, 2015 – Apr 17, 2015

$13.07

$13.44

$12.93

$13.14

Apr 20, 2015 – Apr 24, 2015

$13.13

$13.53

$12.89

$13.17

Apr 27, 2015 – May 1, 2015

$13.11

$13.43

$11.61

$12.11

May 4, 2015 – May 8, 2015

$12.23

$13.07

$12.04

$12.66

May 11, 2015 – May 15, 2015

$12.61

$12.88

$12.43

$12.80

May 18, 2015 – May 22, 2015

$12.83

$12.95

$12.69

$12.87

May 25, 2015 – May 29, 2015

$12.82

$13.21

$12.67

$12.97

Jun 1, 2015 – Jun 5, 2015

$12.99

$13.59

$12.83

$13.51

Jun 8, 2015 – Jun 12, 2015

$13.44

$13.87

$13.17

$13.58

Jun 15, 2015 – Jun 19, 2015

$13.03

$13.72

$12.97

$13.67

Jun 22, 2015 – Jun 26, 2015

$13.70

$13.80

$12.86

$12.94

Jun 29, 2015 – Jul 2, 2015

$12.99

$13.22

$12.72

$12.97

Jul 6, 2015 – Jul 10, 2015

$12.81

$13.05

$12.56

$13.01

Jul 13, 2015 – Jul 17, 2015

$13.07

$13.13

$12.63

$12.93

Jul 20, 2015 – Jul 24, 2015

$12.98

$13.18

$12.61

$12.65

Jul 27, 2015 – Jul 31, 2015

$12.65

$13.47

$12.33

$13.44

Aug 3, 2015 – Aug 7, 2015

$13.46

$13.87

$13.24

$13.49

Aug 10, 2015 – Aug 14, 2015

$13.53

$13.81

$13.23

$13.48

Aug 17, 2015 – Aug 21, 2015

$13.40

$13.59

$12.98

$13.03

Aug 24, 2015 – Aug 28, 2015

$12.34

$12.96

$12.01

$12.35

Aug 31, 2015 – Sep 4, 2015

$12.36

$12.41

$11.80

$11.92

Sep 7, 2015 – Sep 11, 2015

$12.35

$12.44

$12.03

$12.20

Sep 14, 2015 – Sep 18, 2015

$12.24

$12.58

$12.03

$12.33

Sep 21, 2015 – Sep 25, 2015

$12.45

$12.78

$12.36

$12.43

Sep 28, 2015 – Oct 2, 2015

$12.41

$12.43

$11.30

$11.62

Oct 5, 2015 – Oct 9, 2015

$11.75

$12.60

$11.71

$12.47

Oct 12, 2015 – Oct 16, 2015

$12.43

$12.84

$12.21

$12.81

Oct 19, 2015 – Oct 23, 2015

$12.74

$13.16

$12.60

$13.12

Oct 26, 2015 – Oct 30, 2015

$13.06

$14.46

$12.69

$13.38

Nov 2, 2015 – Nov 6, 2015

$13.37

$13.99

$13.36

$13.93

Nov 9, 2015 – Nov 13, 2015

$13.93

$13.95

$12.67

$12.72

Nov 16, 2015 – Nov 20, 2015

$12.74

$13.00

$12.51

$12.87

Nov 23, 2015 – Nov 27, 2015

$12.89

$13.58

$12.79

$13.50

Nov 30, 2015 – Dec 4, 2015

$13.84

$13.21

$13.60

Dec 7, 2015 – Dec 11, 2015

$13.60

$13.72

$12.76

$12.83

Dec 14, 2015 – Dec 18, 2015

$12.82

$13.84

$12.78

$12.95

Dec 21, 2015 – Dec 24, 2015

$12.93

$13.17

$12.54

$13.08

Dec 28, 2015 – Dec 31, 2015

$12.57

$13.63

$12.57

$13.39

Jan 4, 2016 – Jan 8, 2016

$13.06

$13.19

$11.70

$11.81

Jan 11, 2016 – Jan 15, 2016

$11.78

$12.53

$10.97

$11.11

Jan 18, 2016 – Jan 22, 2016

$11.29

$11.38

$10.51

$11.26

Jan 25, 2016 – Jan 29, 2016

$11.25

$11.67

$11.00

$11.67

Feb 1, 2016 – Feb 5, 2016

$11.59

$11.79

$11.14

$11.40

Feb 8, 2016 – Feb 12, 2016

$11.30

$12.29

$10.75

$11.16

Feb 15, 2016 – Feb 19, 2016

$11.39

$11.98

$11.16

$11.71

Feb 22, 2016 – Feb 26, 2016

$11.87

$12.07

$11.32

$11.77

Feb 29, 2016 – Mar 4, 2016

$11.80

$12.78

$11.72

$12.59

Mar 7, 2016 – Mar 11, 2016

$12.50

$12.97

$12.39

$12.97

Mar 14, 2016 – Mar 18, 2016

$12.92

$13.27

$12.44

$13.26

Mar 21, 2016 – Mar 24, 2016

$13.23

$13.54

$12.77

$13.12

Mar 28, 2016 – Apr 1, 2016

$13.22

$13.77

$12.92

$13.70

Apr 4, 2016 – Apr 8, 2016

$13.73

$12.62

$12.92

Apr 11, 2016 – Apr 15, 2016

$12.98

$13.57

$12.70

$13.21

Apr 18, 2016 – Apr 22, 2016

$13.16

$13.83

$13.16

$13.68

Apr 25, 2016 – Apr 29, 2016

$13.64

$14.04

$13.21

$13.50

May 2, 2016 – May 6, 2016

$13.57

$13.90

$12.89

$13.02

May 9, 2016 – May 13, 2016

$13.01

$13.28

$12.78

$12.83

May 16, 2016 – May 20, 2016

$12.85

$13.08

$12.60

$12.95

May 23, 2016 – May 27, 2016

$12.92

$13.38

$12.75

$13.08

May 30, 2016 – Jun 3, 2016

$13.15

$13.17

$12.59

$12.94

Jun 6, 2016 – Jun 10, 2016

$12.94

$13.16

$12.32

$12.42

Jun 13, 2016 – Jun 17, 2016

$12.34

$12.58

$11.96

$12.41

Jun 20, 2016 – Jun 24, 2016

$12.65

$13.18

$11.82

Jun 27, 2016 – Jul 1, 2016

$11.69

$11.77

$10.65

$11.03

Jul 4, 2016 – Jul 8, 2016

$10.97

$11.45

$10.64

$11.36

Jul 11, 2016 – Jul 15, 2016

$11.38

$12.33

$11.30

$12.26

Jul 18, 2016 – Jul 22, 2016

$12.28

$12.37

$12.02

$12.19

Jul 25, 2016 – Jul 29, 2016

$12.17

$12.40

$11.96

$12.09

Aug 1, 2016 – Aug 5, 2016

$12.12

$13.31

$11.72

$13.14

Aug 8, 2016 – Aug 12, 2016

$13.21

$13.29

$12.48

$12.77

Aug 15, 2016 – Aug 19, 2016

$12.82

$12.98

$12.70

$12.87

Aug 22, 2016 – Aug 26, 2016

$12.83

$13.51

$12.76

$13.21

Aug 29, 2016 – Sep 2, 2016

$13.23

$13.37

$12.82

$13.08

Sep 5, 2016 – Sep 9, 2016

$13.06

$13.22

$12.63

$12.64

Sep 12, 2016 – Sep 16, 2016

$12.67

$12.99

$12.42

$12.85

Sep 19, 2016 – Sep 23, 2016

$12.90

$13.19

$12.68

$12.98

Sep 26, 2016 – Sep 30, 2016

$12.97

$13.32

$12.71

$13.22

Oct 3, 2016 – Oct 7, 2016

$13.13

$13.16

$12.70

$12.77

Oct 10, 2016 – Oct 14, 2016

$12.85

$12.90

$11.60

$12.09

Oct 17, 2016 – Oct 21, 2016

$12.07

$12.39

$11.88

$12.34

Oct 24, 2016 – Oct 28, 2016

$12.43

$13.91

$12.12

$12.85

Oct 31, 2016 – Nov 4, 2016

$12.85

$11.94

$12.21

Nov 7, 2016 – Nov 11, 2016

$12.53

$14.06

$12.24

$13.71

Nov 14, 2016 – Nov 18, 2016

$13.91

$14.57

$13.76

$14.39

Nov 21, 2016 – Nov 25, 2016

$14.39

$14.79

$14.21

$14.79

Nov 28, 2016 – Dec 2, 2016

$14.67

$14.02

$14.29

Dec 5, 2016 – Dec 9, 2016

$14.43

$15.13

$14.29

$14.84

Dec 12, 2016 – Dec 16, 2016

$14.86

$16.31

$14.54

$16.30

Dec 19, 2016 – Dec 23, 2016

$16.30

$17.71

$16.25

$17.68

Dec 26, 2016 – Dec 30, 2016

$17.62

$17.98

$17.29

$17.47

Jan 2, 2017 – Jan 6, 2017

$17.73

$18.03

$16.77

$17.39

Jan 9, 2017 – Jan 13, 2017

$17.45

$17.85

$17.09

$17.68

Jan 16, 2017 – Jan 20, 2017

$17.70

$17.83

$17.13

$17.44

Jan 23, 2017 – Jan 27, 2017

$17.45

$18.16

$17.06

$17.70

Jan 30, 2017 – Feb 3, 2017

$17.52

$18.10

$17.21

$18.04

Feb 6, 2017 – Feb 10, 2017

$17.98

$20.56

$17.54

$19.38

Feb 13, 2017 – Feb 17, 2017

$19.42

$19.87

$18.96

$19.35

Feb 20, 2017 – Feb 24, 2017

$19.53

$19.71

$18.68

$19.12

Feb 27, 2017 – Mar 3, 2017

$19.07

$19.78

$18.91

$19.75

Mar 6, 2017 – Mar 10, 2017

$19.51

$20.22

$19.44

$19.65

Mar 13, 2017 – Mar 17, 2017

$19.65

$20.29

$19.25

$19.78

Mar 20, 2017 – Mar 24, 2017

$19.77

$19.90

$18.84

$19.57

Mar 27, 2017 – Mar 31, 2017

$19.12

$20.09

$18.77

$20.04

Apr 3, 2017 – Apr 7, 2017

$20.06

$20.09

$18.87

$18.95

Apr 10, 2017 – Apr 13, 2017

$19.00

$19.02

$18.04

$18.14

Apr 17, 2017 – Apr 21, 2017

$18.14

$20.22

$18.12

$20.04

Apr 24, 2017 – Apr 28, 2017

$20.30

$20.64

$19.05

$19.10

May 1, 2017 – May 5, 2017

$19.23

$20.09

$18.97

$19.54

May 8, 2017 – May 12, 2017

$19.33

$20.15

$19.20

$19.41

May 15, 2017 – May 19, 2017

$19.49

$19.67

$18.01

$18.66

May 22, 2017 – May 26, 2017

$18.79

$19.34

$18.58

$19.13

May 29, 2017 – Jun 2, 2017

$19.03

$19.21

$18.04

$18.82

Jun 5, 2017 – Jun 9, 2017

$18.84

$19.55

$18.84

$19.47

Jun 12, 2017 – Jun 16, 2017

$19.54

$21.19

$19.10

$19.70

Jun 19, 2017 – Jun 23, 2017

$20.43

$20.91

$20.08

$20.37

Jun 26, 2017 – Jun 30, 2017

$20.44

$20.88

$20.04

$20.77

Jul 3, 2017 – Jul 7, 2017

$20.74

$21.25

$20.61

$20.77

Jul 10, 2017 – Jul 14, 2017

$20.71

$21.41

$20.62

$21.12

Jul 17, 2017 – Jul 21, 2017

$21.28

$21.73

$21.16

$21.54

Jul 24, 2017 – Jul 28, 2017

$21.57

$23.98

$21.20

$21.25

Jul 31, 2017 – Aug 4, 2017

$21.50

$22.10

$21.38

$21.61

Aug 7, 2017 – Aug 11, 2017

$21.71

$21.74

$20.77

$20.80

Aug 14, 2017 – Aug 18, 2017

$21.05

$21.39

$20.36

$20.66

Aug 21, 2017 – Aug 25, 2017

$20.69

$21.26

$20.59

$21.18

Aug 28, 2017 – Sep 1, 2017

$21.17

$21.39

$20.90

$21.39

Sep 4, 2017 – Sep 8, 2017

$21.37

$21.40

$20.61

$20.93

Sep 11, 2017 – Sep 15, 2017

$21.05

$21.83

$21.05

$21.80

Sep 18, 2017 – Sep 22, 2017

$21.86

$22.69

$21.75

$22.69

Sep 25, 2017 – Sep 29, 2017

$22.64

$23.41

$22.53

$23.23

Oct 2, 2017 – Oct 6, 2017

$23.20

$23.38

$22.80

Oct 9, 2017 – Oct 13, 2017

$22.82

$22.92

$22.39

$22.61

Oct 16, 2017 – Oct 20, 2017

$22.58

$23.74

$22.54

$23.44

Oct 23, 2017 – Oct 27, 2017

$23.47

$24.54

$22.25

$23.06

Oct 30, 2017 – Nov 3, 2017

$22.84

$23.27

$22.84

$22.94

Nov 6, 2017 – Nov 10, 2017

$22.80

$24.08

$22.42

$23.67

Nov 13, 2017 – Nov 17, 2017

$23.49

$24.33

$23.43

$24.30

Nov 20, 2017 – Nov 24, 2017

$24.38

$25.69

$24.38

$25.50

Nov 27, 2017 – Dec 1, 2017

$25.50

$26.31

$25.25

$26.07

Dec 4, 2017 – Dec 8, 2017

$26.42

$26.58

$25.33

$26.20

Dec 11, 2017 – Dec 15, 2017

$26.15

$26.70

$25.79

$26.12

Dec 18, 2017 – Dec 22, 2017

$26.37

$26.96

$25.91

$26.94

Dec 25, 2017 – Dec 29, 2017

$26.86

$27.43

$26.36

$26.39

Jan 1, 2018 – Jan 5, 2018

$26.50

$26.80

$26.15

$26.42

Jan 8, 2018 – Jan 12, 2018

$26.50

$27.43

$26.34

$27.35

Jan 15, 2018 – Jan 19, 2018

$27.60

$28.08

$26.97

$28.08

Jan 22, 2018 – Jan 26, 2018

$28.13

$28.60

$27.70

$28.22

Jan 29, 2018 – Feb 2, 2018

$28.22

$28.38

$27.51

$27.67

Feb 5, 2018 – Feb 9, 2018

$27.29

$28.82

$26.32

$28.33

Feb 12, 2018 – Feb 16, 2018

$28.38

$30.04

$28.11

$29.79

Feb 19, 2018 – Feb 23, 2018

$29.65

$30.13

$28.19

$28.92

Feb 26, 2018 – Mar 2, 2018

$29.00

$29.45

$27.68

$28.89

Mar 5, 2018 – Mar 9, 2018

$28.77

$30.21

$28.60

$30.07

Mar 12, 2018 – Mar 16, 2018

$30.10

$30.38

$28.58

$30.02

Mar 19, 2018 – Mar 23, 2018

$29.96

$30.84

$27.31

Mar 26, 2018 – Mar 29, 2018

$27.67

$28.83

$27.53

$28.72

Apr 2, 2018 – Apr 6, 2018

$28.72

$29.60

$27.99

$28.52

Apr 9, 2018 – Apr 13, 2018

$28.71

$30.02

$28.71

$29.37

Apr 16, 2018 – Apr 20, 2018

$29.62

$30.64

$29.50

$30.47

Apr 23, 2018 – Apr 27, 2018

$30.52

$32.36

$29.82

$30.21

Apr 30, 2018 – May 4, 2018

$30.21

$31.34

$30.10

$31.25

May 7, 2018 – May 11, 2018

$31.34

$32.40

$31.17

$32.31

May 14, 2018 – May 18, 2018

$32.37

$33.50

$32.14

$33.36

May 21, 2018 – May 25, 2018

$33.51

$34.22

$33.42

$34.13

May 28, 2018 – Jun 1, 2018

$33.96

$34.25

$33.45

$34.02

Jun 4, 2018 – Jun 8, 2018

$34.33

$36.42

$34.27

$36.35

Jun 11, 2018 – Jun 15, 2018

$36.44

$37.61

$35.87

$37.58

Jun 18, 2018 – Jun 22, 2018

$37.29

$38.55

$34.29

$34.47

Jun 25, 2018 – Jun 29, 2018

$34.30

$34.59

$33.19

$33.42

Jul 2, 2018 – Jul 6, 2018

$33.19

$34.10

$33.07

$34.07

Jul 9, 2018 – Jul 13, 2018

$34.16

$34.42

$33.25

$33.59

Jul 16, 2018 – Jul 20, 2018

$33.65

$35.01

$33.65

$35.01

Jul 23, 2018 – Jul 27, 2018

$34.93

$37.58

$34.67

$35.81

Jul 30, 2018 – Aug 3, 2018

$36.01

$36.95

$34.68

$34.90

Aug 6, 2018 – Aug 10, 2018

$34.93

$35.49

$33.49

$33.93

Aug 13, 2018 – Aug 17, 2018

$33.90

$34.45

$33.54

$34.14

Aug 20, 2018 – Aug 24, 2018

$34.26

$34.84

$33.90

$34.43

Aug 27, 2018 – Aug 31, 2018

$34.43

$34.96

$33.82

$34.14

Sep 3, 2018 – Sep 7, 2018

$34.02

$34.23

$32.87

$33.31

Sep 10, 2018 – Sep 14, 2018

$33.46

$33.53

$32.33

$32.93

Sep 17, 2018 – Sep 21, 2018

$32.99

$33.79

$32.46

$33.67

Sep 24, 2018 – Sep 28, 2018

$33.58

$33.93

$31.98

$32.22

Oct 1, 2018 – Oct 5, 2018

$32.39

$33.17

$31.43

$31.71

Oct 8, 2018 – Oct 12, 2018

$31.51

$31.70

$29.21

$29.78

Oct 15, 2018 – Oct 19, 2018

$29.75

$31.11

$29.56

$29.88

Oct 22, 2018 – Oct 26, 2018

$30.01

$30.39

$23.58

$23.77

Oct 29, 2018 – Nov 2, 2018

$24.03

$25.11

$23.07

$24.84

Nov 5, 2018 – Nov 9, 2018

$24.85

$26.12

$24.10

$25.23

Nov 12, 2018 – Nov 16, 2018

$25.22

$25.36

$23.61

$24.47

Nov 19, 2018 – Nov 23, 2018

$24.40

$24.61

$23.06

$23.69

Nov 26, 2018 – Nov 30, 2018

$23.95

$24.27

$23.08

$24.05

Dec 3, 2018 – Dec 7, 2018

$24.58

$25.07

$22.38

$23.01

Dec 10, 2018 – Dec 14, 2018

$23.01

$23.37

$21.60

$21.71

Dec 17, 2018 – Dec 21, 2018

$21.61

$22.15

$19.77

$19.92

Dec 24, 2018 – Dec 28, 2018

$19.65

$20.72

$19.43

$20.45

Dec 31, 2018 – Jan 4, 2019

$20.47

$21.66

$19.99

$21.54

Jan 7, 2019 – Jan 11, 2019

$21.24

$22.89

$20.74

$22.64

Jan 14, 2019 – Jan 18, 2019

$22.54

$25.88

$22.52

$25.64

Jan 21, 2019 – Jan 25, 2019

$25.37

$26.08

$24.56

$26.06

Jan 28, 2019 – Feb 1, 2019

$26.03

$26.57

$25.23

$26.45

Feb 4, 2019 – Feb 8, 2019

$26.42

$28.97

$25.94

$27.51

Feb 11, 2019 – Feb 15, 2019

$27.56

$28.38

$27.31

$28.10

Feb 18, 2019 – Feb 22, 2019

$28.06

$28.43

$25.26

$27.70

Feb 25, 2019 – Mar 1, 2019

$27.80

$28.30

$27.46

$28.05

Mar 4, 2019 – Mar 8, 2019

$28.24

$28.37

$26.60

$26.92

Mar 11, 2019 – Mar 15, 2019

$27.10

$27.45

$25.94

$26.09

Mar 18, 2019 – Mar 22, 2019

$26.20

$27.08

$24.72

$24.91

Mar 25, 2019 – Mar 29, 2019

$24.95

$26.76

$24.72

$25.73

Apr 1, 2019 – Apr 5, 2019

$26.05

$27.05

$25.69

$25.73

Apr 8, 2019 – Apr 12, 2019

$25.24

$25.27

$22.91

$23.74

Apr 15, 2019 – Apr 18, 2019

$23.81

$24.69

$23.47

$24.68

Apr 22, 2019 – Apr 26, 2019

$24.63

$25.56

$24.52

$25.55

Apr 29, 2019 – May 3, 2019

$25.70

$26.22

$23.19

$23.37

May 6, 2019 – May 10, 2019

$23.05

$23.13

$21.41

$22.02

May 13, 2019 – May 17, 2019

$21.57

$20.10

$20.80

May 20, 2019 – May 24, 2019

$20.59

$21.58

$20.39

$20.83

May 27, 2019 – May 31, 2019

$20.86

$21.36

$19.85

$19.94

Jun 3, 2019 – Jun 7, 2019

$19.94

$20.96

$19.89

$20.78

Jun 10, 2019 – Jun 14, 2019

$20.89

$21.37

$20.46

$20.67

Jun 17, 2019 – Jun 21, 2019

$20.73

$22.24

$20.69

$22.16

Jun 24, 2019 – Jun 28, 2019

$22.08

$22.19

$21.07

$21.93

Jul 1, 2019 – Jul 5, 2019

$22.26

$22.30

$21.15

$21.50

Jul 8, 2019 – Jul 12, 2019

$21.21

$21.64

$20.27

$21.57

Jul 15, 2019 – Jul 19, 2019

$21.59

$22.65

$21.44

$22.56

Jul 22, 2019 – Jul 26, 2019

$22.55

$22.61

$21.68

$22.42

Jul 29, 2019 – Aug 2, 2019

$22.42

$23.05

$21.17

$21.62

Aug 5, 2019 – Aug 9, 2019

$21.13

$21.71

$20.49

$21.04

Aug 12, 2019 – Aug 16, 2019

$20.78

$21.04

$19.99

$20.34

Aug 19, 2019 – Aug 23, 2019

$20.75

$21.50

$20.46

$21.03

Aug 26, 2019 – Aug 30, 2019

$21.23

$21.67

$20.47

$21.35

Sep 2, 2019 – Sep 6, 2019

$21.12

$21.77

$20.59

$21.14

Sep 9, 2019 – Sep 13, 2019

$21.30

$22.51

$21.23

$21.99

Sep 16, 2019 – Sep 20, 2019

$21.94

$22.17

$21.37

$21.80

Sep 23, 2019 – Sep 27, 2019

$21.65

$21.75

$20.36

$20.73

Sep 30, 2019 – Oct 4, 2019

$20.82

$21.01

$18.88

$19.63

Oct 7, 2019 – Oct 11, 2019

$19.58

$20.39

$18.82

$20.15

Oct 14, 2019 – Oct 18, 2019

$19.96

$20.74

$19.81

$20.69

Oct 21, 2019 – Oct 25, 2019

$20.91

$21.14

$19.66

$20.07

Oct 28, 2019 – Nov 1, 2019

$20.16

$23.23

$19.87

$22.40

Nov 4, 2019 – Nov 8, 2019

$22.37

$23.26

$22.24

$22.71

Nov 11, 2019 – Nov 15, 2019

$22.66

$23.07

$21.57

$21.78

Nov 18, 2019 – Nov 22, 2019

$21.69

$22.20

$21.10

$21.43

Nov 25, 2019 – Nov 29, 2019

$21.52

$21.78

$21.26

$21.29

Dec 2, 2019 – Dec 6, 2019

$21.33

$22.41

$20.68

$22.29

Dec 9, 2019 – Dec 13, 2019

$22.20

$22.30

$20.10

$20.15

Dec 16, 2019 – Dec 20, 2019

$20.39

$21.29

$20.24

$21.16

Dec 23, 2019 – Dec 27, 2019

$21.19

$21.81

$21.01

$21.18

Dec 30, 2019 – Jan 3, 2020

$21.19

$21.36

$20.15

$20.41

Jan 6, 2020 – Jan 10, 2020

$20.09

$21.10

$19.99

$20.41

Jan 13, 2020 – Jan 17, 2020

$20.40

$22.90

$20.17

$22.60

Jan 20, 2020 – Jan 24, 2020

$22.39

$22.83

$22.28

$22.80

Jan 27, 2020 – Jan 31, 2020

$22.58

$23.64

$22.38

$23.26

Feb 3, 2020 – Feb 7, 2020

$23.34

$26.66

$23.27

$25.27

Feb 10, 2020 – Feb 14, 2020

$25.07

$25.76

$24.13

$24.38

Feb 17, 2020 – Feb 21, 2020

$24.38

$25.81

$23.92

$24.43

Feb 24, 2020 – Feb 28, 2020

$23.24

$23.85

$20.84

$21.36

Mar 2, 2020 – Mar 6, 2020

$21.36

$21.95

$18.82

$19.45

Mar 9, 2020 – Mar 13, 2020

$18.21

$19.21

$16.79

$19.16

Mar 16, 2020 – Mar 20, 2020

$16.21

$19.96

$14.77

$16.81

Mar 23, 2020 – Mar 27, 2020

$16.49

$21.01

$15.94

$19.96

Mar 30, 2020 – Apr 3, 2020

$20.03

$20.38

$17.82

$19.95

Apr 6, 2020 – Apr 9, 2020

$20.80

$21.05

$19.22

$20.01

Apr 13, 2020 – Apr 17, 2020

$19.84

$20.82

$18.69

$20.19

Apr 20, 2020 – Apr 24, 2020

$19.86

$20.74

$17.40

$17.71

Apr 27, 2020 – May 1, 2020

$17.71

$20.21

$17.71

$19.48

May 4, 2020 – May 8, 2020

$19.30

$20.89

$18.90

$20.63

May 11, 2020 – May 15, 2020

$20.40

$21.16

$18.08

$19.18

May 18, 2020 – May 22, 2020

$19.59

$20.31

$19.51

$20.07

May 25, 2020 – May 29, 2020

$20.60

$22.91

$20.42

$22.67

Jun 1, 2020 – Jun 5, 2020

$22.65

$26.48

$22.40

$25.51

Jun 8, 2020 – Jun 12, 2020

$25.81

$26.05

$23.30

$23.35

Jun 15, 2020 – Jun 19, 2020

$22.69

$24.65

$22.69

$23.03

Jun 22, 2020 – Jun 26, 2020

$23.06

$23.82

$20.25

$20.29

Jun 29, 2020 – Jul 2, 2020

$20.52

$21.34

$20.32

$20.71

Jul 6, 2020 – Jul 10, 2020

$21.07

$21.30

$19.07

$19.95

Jul 13, 2020 – Jul 17, 2020

$19.79

$21.30

$19.41

$20.94

Jul 20, 2020 – Jul 24, 2020

$20.79

$21.65

$20.45

$20.67

Jul 27, 2020 – Jul 31, 2020

$20.56

$20.83

$19.39

$20.08

Aug 3, 2020 – Aug 7, 2020

$20.19

$21.23

$19.63

$21.18

Aug 10, 2020 – Aug 14, 2020

$21.34

$22.46

$21.13

$21.57

Aug 17, 2020 – Aug 21, 2020

$21.61

$21.97

$21.05

$21.78

Aug 24, 2020 – Aug 28, 2020

$22.03

$23.08

$21.03

$21.83

Aug 31, 2020 – Sep 4, 2020

$21.88

$22.41

$21.32

$21.45

Sep 7, 2020 – Sep 11, 2020

$21.30

$21.83

$20.71

$21.26

Sep 14, 2020 – Sep 18, 2020

$21.44

$23.33

$21.42

$23.25

Sep 21, 2020 – Sep 25, 2020

$22.89

$23.00

$21.96

$22.39

Sep 28, 2020 – Oct 2, 2020

$22.72

$24.89

$22.72

$24.48

Oct 5, 2020 – Oct 9, 2020

$24.72

$26.44

$24.30

$26.07

Oct 12, 2020 – Oct 16, 2020

$26.38

$26.86

$25.63

$25.95

Oct 19, 2020 – Oct 23, 2020

$26.07

$26.62

$25.54

$26.52

Oct 26, 2020 – Oct 30, 2020

$26.28

$28.62

$24.37

$25.28

Nov 2, 2020 – Nov 6, 2020

$25.54

$26.53

$25.01

$25.13

Nov 9, 2020 – Nov 13, 2020

$26.30

$26.89

$25.07

$25.82

Nov 16, 2020 – Nov 20, 2020

$26.35

$26.75

$25.79

$26.22

Nov 23, 2020 – Nov 27, 2020

$26.41

$27.97

$26.33

$27.24

Nov 30, 2020 – Dec 4, 2020

$27.28

$29.15

$26.83

$28.99

Dec 7, 2020 – Dec 11, 2020

$28.89

$30.65

$28.75

$30.60

Dec 14, 2020 – Dec 18, 2020

$30.89

$32.20

$30.60

$32.14

Dec 21, 2020 – Dec 24, 2020

$31.69

$34.46

$31.60

$33.90

Dec 28, 2020 – Dec 31, 2020

$33.95

$34.27

$32.95

$33.57

Jan 4, 2021 – Jan 8, 2021

$33.98

$37.67

$32.59

$36.84

Jan 11, 2021 – Jan 15, 2021

$36.65

$39.69

$36.65

$39.63

Jan 18, 2021 – Jan 22, 2021

$39.75

$40.21

$38.36

$39.12

Jan 25, 2021 – Jan 29, 2021

$38.80

$39.36

$35.01

$35.69

Feb 1, 2021 – Feb 5, 2021

$35.75

$38.28

$35.64

$37.13

Feb 8, 2021 – Feb 12, 2021

$37.12

$40.48

$36.98

$39.24

Feb 15, 2021 – Feb 19, 2021

$38.87

$40.19

$38.49

$39.72

Feb 22, 2021 – Feb 26, 2021

$39.54

$40.43

$36.04

$37.46

Mar 1, 2021 – Mar 5, 2021

$38.26

$39.90

$36.54

$38.61

Mar 8, 2021 – Mar 12, 2021

$38.79

$42.11

$38.70

$41.10

Mar 15, 2021 – Mar 19, 2021

$41.14

$43.26

$39.89

$41.04

Mar 22, 2021 – Mar 26, 2021

$41.02

$41.49

$38.53

$40.60

Mar 29, 2021 – Apr 1, 2021

$40.34

$40.79

$39.27

$40.73

Apr 5, 2021 – Apr 9, 2021

$41.14

$42.36

$38.37

$39.31

Apr 12, 2021 – Apr 16, 2021

$39.31

$39.84

$37.47

$39.33

Apr 19, 2021 – Apr 23, 2021

$39.24

$41.59

$38.49

$41.31

Apr 26, 2021 – Apr 30, 2021

$41.44

$42.00

$39.37

$39.38

May 3, 2021 – May 7, 2021

$39.91

$41.02

$38.73

$40.81

May 10, 2021 – May 14, 2021

$40.98

$41.32

$38.67

$40.44

May 17, 2021 – May 21, 2021

$40.17

$40.71

$38.63

$40.30

May 24, 2021 – May 28, 2021

$40.48

$41.04

$39.56

$40.82

May 31, 2021 – Jun 4, 2021

$41.05

$41.71

$39.87

$40.39

Jun 7, 2021 – Jun 11, 2021

$40.50

$41.65

$39.88

$41.54

Jun 14, 2021 – Jun 18, 2021

$41.63

$42.50

$40.00

$40.21

Jun 21, 2021 – Jun 25, 2021

$40.74

$43.32

$40.11

$42.70

Jun 28, 2021 – Jul 2, 2021

$42.77

$44.07

$41.88

$43.43

Jul 5, 2021 – Jul 9, 2021

$43.50

$40.95

$41.59

Jul 12, 2021 – Jul 16, 2021

$41.67

$43.24

$40.79

$40.99

Jul 19, 2021 – Jul 23, 2021

$40.24

$46.13

$39.76

$44.44

Jul 26, 2021 – Jul 30, 2021

$44.64

$45.99

$42.78

$45.50

Aug 2, 2021 – Aug 6, 2021

$45.80

$46.54

$44.26

$46.11

Aug 9, 2021 – Aug 13, 2021

$46.08

$48.52

$45.92

$47.81

Aug 16, 2021 – Aug 20, 2021

$47.62

$47.95

$45.27

$46.52

Aug 23, 2021 – Aug 27, 2021

$46.81

$48.67

$46.81

$48.59

Aug 30, 2021 – Sep 3, 2021

$48.69

$48.88

$46.80

$48.51

Sep 6, 2021 – Sep 10, 2021

$48.51

$49.09

$46.88

$47.41

Sep 13, 2021 – Sep 17, 2021

$47.65

$48.89

$47.04

$47.54

Sep 20, 2021 – Sep 24, 2021

$46.37

$48.78

$45.15

$48.58

Sep 27, 2021 – Oct 1, 2021

$48.48

$50.10

$47.31

$49.79

Oct 4, 2021 – Oct 8, 2021

$49.98

$52.84

$49.80

$52.43

Oct 11, 2021 – Oct 15, 2021

$52.75

$54.89

$51.38

$54.45

Oct 18, 2021 – Oct 22, 2021

$54.67

$55.78

$54.07

$55.03

Oct 25, 2021 – Oct 29, 2021

$55.02

$58.87

$52.62

$55.86

Nov 1, 2021 – Nov 5, 2021

$56.46

$61.00

$56.46

$59.84

Nov 8, 2021 – Nov 12, 2021

$59.05

$60.15

$55.68

$56.15

Nov 15, 2021 – Nov 19, 2021

$56.89

$57.33

$53.78

$53.87

Nov 22, 2021 – Nov 26, 2021

$54.34

$54.89

$49.71

$50.54

Nov 29, 2021 – Dec 3, 2021

$51.24

$51.69

$48.68

$49.14

Dec 6, 2021 – Dec 10, 2021

$49.81

$51.13

$47.65

$47.91

Dec 13, 2021 – Dec 17, 2021

$47.68

$50.63

$46.80

$49.25

Dec 20, 2021 – Dec 23, 2021

$48.33

$50.84

$47.31

$49.94

Dec 27, 2021 – Dec 31, 2021

$49.81

$51.32

$49.29

$50.05

Jan 3, 2022 – Jan 7, 2022

$50.51

$51.48

$47.85

$49.97

Jan 10, 2022 – Jan 14, 2022

$50.21

$50.90

$47.01

$47.67

Jan 17, 2022 – Jan 21, 2022

$47.29

$47.55

$43.16

$43.23

Jan 24, 2022 – Jan 28, 2022

$42.23

$44.79

$40.51

$44.09

Jan 31, 2022 – Feb 4, 2022

$43.74

$45.96

$43.74

$43.94

Feb 7, 2022 – Feb 11, 2022

$43.68

$46.91

$40.83

$41.03

Feb 14, 2022 – Feb 18, 2022

$41.06

$42.01

$39.54

$39.56

Feb 21, 2022 – Feb 25, 2022

$39.22

$39.74

$36.16

$39.71

Feb 28, 2022 – Mar 4, 2022

$38.52

$39.91

$37.30

$38.14

Mar 7, 2022 – Mar 11, 2022

$38.09

$38.11

$35.44

$36.60

Mar 14, 2022 – Mar 18, 2022

$37.11

$38.63

$36.60

$38.48

Mar 21, 2022 – Mar 25, 2022

$38.49

$38.75

$36.97

$37.46

Mar 28, 2022 – Apr 1, 2022

$37.52

$39.42

$37.12

$38.44

Apr 4, 2022 – Apr 8, 2022

$38.44

$39.04

$35.43

$36.24

Apr 11, 2022 – Apr 14, 2022

$35.92

$37.01

$35.68

$36.59

Apr 18, 2022 – Apr 22, 2022

$36.45

$39.35

$36.16

$37.19

Apr 25, 2022 – Apr 29, 2022

$36.96

$38.45

$35.37

$35.86

May 2, 2022 – May 6, 2022

$36.14

$36.92

$34.36

$35.07

May 9, 2022 – May 13, 2022

$34.28

$35.42

$32.81

$34.63

May 16, 2022 – May 20, 2022

$34.39

$36.78

$33.87

$36.18

May 23, 2022 – May 27, 2022

$36.40

$38.49

$35.08

$38.46

May 30, 2022 – Jun 3, 2022

$37.81

$39.06

$37.50

$37.71

Jun 6, 2022 – Jun 10, 2022

$38.35

$39.04

$32.90

$32.92

Jun 13, 2022 – Jun 17, 2022

$32.03

$32.66

$30.53

$31.75

Jun 20, 2022 – Jun 24, 2022

$32.43

$33.43

$31.12

$32.78

Jun 27, 2022 – Jul 1, 2022

$33.10

$33.29

$31.64

$32.59

Jul 4, 2022 – Jul 8, 2022

$32.05

$33.91

$31.80

$33.02

Jul 11, 2022 – Jul 15, 2022

$31.67

$33.86

$31.16

$33.55

Jul 18, 2022 – Jul 22, 2022

$33.06

$35.41

$32.82

$35.05

Jul 25, 2022 – Jul 29, 2022

$35.24

$38.75

$34.72

$38.27

Aug 1, 2022 – Aug 5, 2022

$37.79

$38.11

$36.71

$37.27

Aug 8, 2022 – Aug 12, 2022

$37.36

$39.86

$36.86

$39.78

Aug 15, 2022 – Aug 19, 2022

$39.23

$39.86

$38.08

$38.44

Aug 22, 2022 – Aug 26, 2022

$37.77

$36.26

$36.27

Aug 29, 2022 – Sep 2, 2022

$35.91

$36.26

$33.75

$33.87

Sep 5, 2022 – Sep 9, 2022

$33.96

$36.33

$33.39

$36.16

Sep 12, 2022 – Sep 16, 2022

$36.56

$36.78

$31.58

$32.59

Sep 19, 2022 – Sep 23, 2022

$32.27

$33.48

$27.58

$29.11

Sep 26, 2022 – Sep 30, 2022

$28.88

$29.12

$27.60

$28.15

Oct 3, 2022 – Oct 7, 2022

$28.37

$31.99

$27.78

$29.78

Oct 10, 2022 – Oct 14, 2022

$30.15

$32.48

$29.08

$31.06

Oct 17, 2022 – Oct 21, 2022

$31.62

$33.28

$30.57

$33.06

Oct 24, 2022 – Oct 28, 2022

$33.30

$35.40

$31.71

$35.22

Oct 31, 2022 – Nov 4, 2022

$34.97

$36.83

$29.98

$33.70

Nov 7, 2022 – Nov 11, 2022

$34.15

$39.67

$32.61

$39.14

Nov 14, 2022 – Nov 18, 2022

$38.74

$40.11

$35.41

$35.61

Nov 21, 2022 – Nov 25, 2022

$35.40

$36.45

$35.33

$36.12

Nov 28, 2022 – Dec 2, 2022

$35.71

$37.73

$34.43

$37.37

Dec 5, 2022 – Dec 9, 2022

$37.03

$37.10

$33.27

$35.22

Dec 12, 2022 – Dec 16, 2022

$34.94

$37.84

$33.78

$34.47

Dec 19, 2022 – Dec 23, 2022

$34.47

$34.76

$32.88

$32.99

Dec 26, 2022 – Dec 30, 2022

$33.12

$33.27

$31.99

$32.44

Jan 2, 2023 – Jan 6, 2023

$32.85

$36.14

$32.44

$35.88

Jan 9, 2023 – Jan 13, 2023

$35.92

$38.61

$35.81

$38.17

Jan 16, 2023 – Jan 20, 2023

$37.97

$38.81

$37.06

$38.34

Jan 23, 2023 – Jan 27, 2023

$38.18

$39.26

$37.60

$39.04

Jan 30, 2023 – Feb 3, 2023

$38.65

$42.47

$38.35

$41.72

Feb 6, 2023 – Feb 10, 2023

$41.37

$41.99

$35.97

$37.41

Feb 13, 2023 – Feb 17, 2023

$37.36

$40.09

$37.17

$38.89

Feb 20, 2023 – Feb 24, 2023

$37.90

$38.46

$35.70

$36.21

Feb 27, 2023 – Mar 3, 2023

$36.55

$37.34

$35.93

$36.92

Mar 6, 2023 – Mar 10, 2023

$36.88

$36.92

$32.86

$33.46

Mar 13, 2023 – Mar 17, 2023

$32.73

$34.33

$31.73

$33.47

Mar 20, 2023 – Mar 24, 2023

$34.01

$34.97

$30.84

$32.34

Mar 27, 2023 – Mar 31, 2023

$33.04

$33.06

$31.61

$32.93

Apr 3, 2023 – Apr 6, 2023

$32.86

$33.27

$31.41

$33.01

Apr 10, 2023 – Apr 14, 2023

$32.93

$35.87

$32.84

$35.62

Apr 17, 2023 – Apr 21, 2023

$35.58

$36.74

$35.01

$36.65

Apr 24, 2023 – Apr 28, 2023

$36.73

$36.84

$31.13

$32.45

May 1, 2023 – May 5, 2023

$32.45

$33.07

$29.62

$30.48

May 8, 2023 – May 12, 2023

$30.71

$31.08

$29.52

$30.00

May 15, 2023 – May 19, 2023

$30.19

$32.13

$29.65

$31.78

May 22, 2023 – May 26, 2023

$31.94

$33.68

$31.66

$33.51

May 29, 2023 – Jun 2, 2023

$33.54

$34.85

$32.53

$34.66

Jun 5, 2023 – Jun 9, 2023

$37.11

$38.04

$34.28

$37.58

Jun 12, 2023 – Jun 16, 2023

$37.44

$41.29

$37.25

$39.54

Jun 19, 2023 – Jun 23, 2023

$39.13

$39.63

$36.65

$36.84

Jun 26, 2023 – Jun 30, 2023

$36.84

$40.78

$36.76

$39.51

Jul 3, 2023 – Jul 7, 2023

$39.57

$39.86

$37.81

$38.88

Jul 10, 2023 – Jul 14, 2023

$38.58

$42.81

$38.58

$42.29

Jul 17, 2023 – Jul 21, 2023

$42.03

$44.80

$42.03

$44.01

Jul 24, 2023 – Jul 28, 2023

$43.97

$45.75

$39.43

$41.48

Jul 31, 2023 – Aug 4, 2023

$41.49

$42.94

$41.19

$42.45

Aug 7, 2023 – Aug 11, 2023

$42.84

$42.99

$41.50

$42.34

Aug 14, 2023 – Aug 18, 2023

$42.18

$42.29

$38.79

$39.28

Aug 21, 2023 – Aug 25, 2023

$39.35

$40.16

$38.50

$39.82

Aug 28, 2023 – Sep 1, 2023

$39.91

$42.56

$39.91

$42.26

Sep 4, 2023 – Sep 8, 2023

$41.84

$41.89

$39.41

$41.37

Sep 11, 2023 – Sep 15, 2023

$41.67

$42.92

$40.95

$42.72

Sep 18, 2023 – Sep 22, 2023

$42.67

$43.28

$39.13

$39.35

Sep 25, 2023 – Sep 29, 2023

$38.92

$40.87

$38.86

$39.81

Oct 2, 2023 – Oct 6, 2023

$39.53

$39.78

$37.76

$38.42

Oct 9, 2023 – Oct 13, 2023

$37.98

$40.25

$37.98

$38.47

Oct 16, 2023 – Oct 20, 2023

$38.95

$39.32

$36.00

$36.04

Oct 23, 2023 – Oct 27, 2023

$35.88

$36.79

$34.04

$35.21

Oct 30, 2023 – Nov 3, 2023

$35.80

$39.06

$35.13

$38.25

Nov 6, 2023 – Nov 10, 2023

$37.39

$38.10

$36.52

$37.20

Nov 13, 2023 – Nov 17, 2023

$36.88

$40.96

$36.86

$40.56

Nov 20, 2023 – Nov 24, 2023

$40.57

$40.58

$39.43

$40.25

Nov 27, 2023 – Dec 1, 2023

$40.08

$44.18

$39.85

$44.05

Dec 4, 2023 – Dec 8, 2023

$44.23

$48.20

$44.21

$47.96

Dec 11, 2023 – Dec 15, 2023

$47.70

$52.51

$46.27

$52.09

Dec 18, 2023 – Dec 22, 2023

$52.27

$49.89

$50.66

Dec 25, 2023 – Dec 29, 2023

$50.73

$51.67

$50.21

$50.24

Jan 1, 2024 – Jan 5, 2024

$49.62

$50.16

$48.16

$48.81

Jan 8, 2024 – Jan 12, 2024

$48.99

$50.23

$46.28

$47.61

Jan 15, 2024 – Jan 19, 2024

$47.04

$48.35

$46.58

$48.22

Jan 22, 2024 – Jan 26, 2024

$48.50

$50.56

$48.50

$49.57

Jan 29, 2024 – Feb 2, 2024

$49.55

$51.63

$48.81

$50.89

Feb 5, 2024 – Feb 9, 2024

$50.25

$50.34

$46.85

$48.48

Feb 12, 2024 – Feb 16, 2024

$48.48

$50.97

$47.61

$50.39

Feb 19, 2024 – Feb 23, 2024

$49.68

$50.37

$48.61

$48.81

Feb 26, 2024 – Mar 1, 2024

$48.55

$49.67

$47.55

$48.46

Mar 4, 2024 – Mar 8, 2024

$48.21

$48.79

$46.60

$48.12

Mar 11, 2024 – Mar 15, 2024

$48.03

$49.65

$47.41

$48.53

Mar 18, 2024 – Mar 22, 2024

$48.64

$52.38

$48.37

$50.37

Mar 25, 2024 – Mar 28, 2024

$50.43

$52.31

$49.01

$51.35

Apr 1, 2024 – Apr 5, 2024

$51.57

$51.66

$49.66

$50.98

Apr 8, 2024 – Apr 12, 2024

$51.72

$51.91

$46.74

$47.08

Apr 15, 2024 – Apr 19, 2024

$47.23

$47.48

$45.90

$46.72

Apr 22, 2024 – Apr 26, 2024

$47.04

$49.55

$41.82

$45.00

Apr 29, 2024 – May 3, 2024

$45.19

$47.95

$44.17

$47.20

May 6, 2024 – May 10, 2024

$47.76

$49.84

$47.23

$49.81

May 13, 2024 – May 17, 2024

$50.03

$52.01

$49.83

$51.85

May 20, 2024 – May 24, 2024

$51.70

$53.32

$51.61

$52.97

May 27, 2024 – May 31, 2024

$53.18

$53.41

$50.34

$51.81

Jun 3, 2024 – Jun 7, 2024

$52.17

$49.10

$49.51

Jun 10, 2024 – Jun 14, 2024

$48.84

$50.48

$47.28

$47.96

Jun 17, 2024 – Jun 21, 2024

$47.85

$49.52

$47.41

$48.19

Jun 24, 2024 – Jun 28, 2024

$48.40

$52.53

$47.84

$52.03

Jul 1, 2024 – Jul 5, 2024

$52.02

$53.24

$51.48

$53.15

Jul 8, 2024 – Jul 12, 2024

$53.42

$56.40

$52.65

$55.84

Jul 15, 2024 – Jul 19, 2024

$56.68

$62.69

$56.53

$58.88

Jul 22, 2024 – Jul 26, 2024

$59.13

$62.57

$57.03

$62.30

Jul 29, 2024 – Aug 2, 2024

$62.52

$64.06

$55.98

$56.94

Aug 5, 2024 – Aug 9, 2024

$54.09

$57.35

$53.61

$56.46

Aug 12, 2024 – Aug 16, 2024

$56.43

$60.02

$55.45

$59.94

Aug 19, 2024 – Aug 23, 2024

$59.97

$63.11

$58.14

$62.65

Aug 26, 2024 – Aug 30, 2024

$63.11

$63.37

$61.00

$61.72

Sep 2, 2024 – Sep 6, 2024

$60.87

$61.49

$58.09

$58.66

Sep 9, 2024 – Sep 13, 2024

$58.97

$62.86

$56.75

$62.24

Sep 16, 2024 – Sep 20, 2024

$62.34

$65.45

$61.61

$64.84

Sep 23, 2024 – Sep 27, 2024

$65.26

$65.93

$62.92

$63.70

Sep 30, 2024 – Oct 4, 2024

$63.20

$63.60

$60.85

$63.48

Oct 7, 2024 – Oct 11, 2024

$63.26

$63.77

$60.81

$63.74

Oct 14, 2024 – Oct 18, 2024

$63.65

$67.27

$63.59

$65.91

Oct 21, 2024 – Oct 25, 2024

$66.07

$60.83

$60.89

Oct 28, 2024 – Nov 1, 2024

$60.43

$63.78

$60.27

$61.85

Nov 4, 2024 – Nov 8, 2024

$61.54

$76.09

$60.78

$71.81

Nov 11, 2024 – Nov 15, 2024

$73.32

$74.12

$69.62

$69.65

Nov 18, 2024 – Nov 22, 2024

$70.29

$70.69

$67.70

$69.98

Nov 25, 2024 – Nov 29, 2024

$70.82

$72.98

$70.53

$71.78

Dec 2, 2024 – Dec 6, 2024

$72.42

$72.49

$69.91

$70.58

Dec 9, 2024 – Dec 13, 2024

$71.94

$72.87

$68.46

$68.94

Dec 16, 2024 – Dec 20, 2024

$69.05

$71.61

$65.69

$68.82

Dec 23, 2024 – Dec 27, 2024

$68.50

$70.66

$68.23

$69.43

Dec 30, 2024 – Jan 3, 2025

$68.62

$70.29

$67.74

$69.80

Jan 6, 2025 – Jan 10, 2025

$70.29

$71.49

$65.91

$66.61

Jan 13, 2025 – Jan 17, 2025

$65.63

$72.41

$64.99

$72.12

Jan 20, 2025 – Jan 24, 2025

$72.73

$74.17

$71.66

$72.77

Jan 27, 2025 – Jan 31, 2025

$72.16

$74.59

$70.20

$73.00

Feb 3, 2025 – Feb 7, 2025

$69.93

$77.30

$69.59

$73.48

Feb 10, 2025 – Feb 14, 2025

$73.61

$74.08

$69.76

$70.82

Feb 17, 2025 – Feb 21, 2025

$71.32

$73.90

$65.09

$67.03

Feb 24, 2025 – Feb 28, 2025

$66.90

$67.51

$63.72

$66.44

Mar 3, 2025 – Mar 7, 2025

$66.36

$67.06

$56.10

$58.14

Mar 10, 2025 – Mar 14, 2025

$57.00

$57.60

$54.39

$56.01

Mar 17, 2025 – Mar 21, 2025

$55.93

$57.85

$55.43

$57.27

Mar 24, 2025 – Mar 28, 2025

$58.63

$60.14

$53.93

$54.47

Mar 31, 2025 – Apr 4, 2025

$53.58

$57.01

$45.42

$47.55

Apr 7, 2025 – Apr 11, 2025

$45.32

$51.93

$44.20

$47.59

Apr 14, 2025 – Apr 17, 2025

$48.83

$50.15

$47.28

$48.56

Apr 21, 2025 – Apr 25, 2025

$48.06

$51.94

$46.05

$49.41

Apr 28, 2025 – May 2, 2025

$49.42

$52.20

$48.57

$51.55

May 5, 2025 – May 9, 2025

$50.84

$52.91

$49.47

$52.31

May 12, 2025 – May 16, 2025

$55.53

$59.10

$55.53

$58.50

May 19, 2025 – May 23, 2025

$56.98

$58.83

$52.18

$53.82

May 26, 2025 – May 30, 2025

$54.72

$55.63

$54.07

$54.35

Jun 2, 2025 – Jun 6, 2025

$53.99

$56.31

$53.22

$56.21

Jun 9, 2025 – Jun 13, 2025

$55.77

$56.16

$53.01

$53.29

Jun 16, 2025 – Jun 20, 2025

$54.03

$54.63

$53.10

$53.84

Jun 23, 2025 – Jun 27, 2025

$54.52

$60.81

$54.29

$59.92

Jun 30, 2025 – Jul 3, 2025

$60.43

$62.98

$58.48

$62.62

Jul 7, 2025 – Jul 11, 2025

$62.48

$67.60

$61.65

$66.12

Jul 14, 2025 – Jul 18, 2025

$66.78

$69.00

$65.62

$67.05

Jul 21, 2025 – Jul 25, 2025

$67.22

$70.42

$64.98

$67.00

Jul 28, 2025 – Aug 1, 2025

$67.33

$69.17

$63.16

$65.27

Aug 4, 2025 – Aug 8, 2025

$65.88

$68.26

$65.61

$67.28

Aug 11, 2025 – Aug 15, 2025

$67.39

$72.16

$67.39

$69.26

Aug 18, 2025 – Aug 22, 2025

$69.24

$70.38

$66.31

$69.71

Aug 25, 2025 – Aug 29, 2025

$69.56

$70.97

$68.68

$69.29

Sep 1, 2025 – Sep 5, 2025

$67.97

$69.78

$66.23

$67.91

Sep 8, 2025 – Sep 12, 2025

$68.88

$72.92

$67.75

$71.77

Sep 15, 2025 – Sep 19, 2025

$72.12

$75.00

$70.67

$74.16

Sep 22, 2025 – Sep 26, 2025

$73.90

$74.55

$68.59

$69.57

Sep 29, 2025 – Oct 3, 2025

$70.37

$70.81

$64.82

$65.60

Oct 6, 2025 – Oct 10, 2025

$66.12

$66.23

$60.43

$60.62

Oct 13, 2025 – Oct 17, 2025

$61.58

$66.45

$61.39

$65.05

Oct 20, 2025 – Oct 24, 2025

$65.73

$68.57

$65.01

$68.15

Oct 27, 2025 – Oct 31, 2025

$69.09

$70.20

$59.04

$60.85

Nov 3, 2025 – Nov 7, 2025

$60.98

$61.56

$59.10

$61.41

Nov 10, 2025 – Nov 14, 2025

$61.98

$64.03

$59.57

$61.50

Nov 17, 2025 – Nov 21, 2025

$61.40

$61.53

$58.03

$60.88

Nov 24, 2025 – Nov 28, 2025

$60.91

$63.25

$60.30

$62.29

Dec 1, 2025 – Dec 5, 2025

$61.47

$67.43

$60.93

$66.67

Dec 8, 2025 – Dec 12, 2025

$66.70

$70.14

$65.22

$67.71

Dec 15, 2025 – Dec 19, 2025

$68.49

$69.48

$66.37

$67.98

Dec 22, 2025 – Dec 26, 2025

$68.21

$69.67

$67.48

$69.48

Dec 29, 2025 – Jan 2, 2026

$69.60

$66.57

$69.14

Jan 5, 2026 – Jan 9, 2026

$69.14

$74.65

$69.14

$72.40

Jan 12, 2026 – Jan 16, 2026

$71.69

$75.93

$69.43

$75.25

Jan 19, 2026 – Jan 23, 2026

$73.43

$75.90

$70.65

$71.48

Jan 26, 2026 – Jan 30, 2026

$71.40

$72.34

$68.92

$69.57

Feb 2, 2026 – Feb 6, 2026

$69.30

$74.62

$65.83

$71.11

Feb 9, 2026 – Feb 13, 2026

$70.74

$72.16

$60.85

$64.01

Feb 16, 2026 – Feb 20, 2026

$64.22

$64.61

$60.00

$61.94

Feb 23, 2026 – Feb 27, 2026

$60.80

$63.32

$57.89

$58.19

Mar 2, 2026 – Mar 6, 2026

$56.41

$59.03

$53.86

$55.05

Mar 9, 2026 – Mar 13, 2026

$53.90

$54.64

$50.05

$50.73

Mar 16, 2026 – Mar 20, 2026

$51.59

$53.88

$50.74

$52.92

Mar 23, 2026 – Mar 27, 2026

$54.97

$55.67

$52.19

$53.21

Mar 30, 2026 – Apr 2, 2026

$53.66

$56.83

$53.25

$55.16

Apr 6, 2026 – Apr 10, 2026

$55.00

$62.20

$53.92

$61.80

Apr 13, 2026 – Apr 17, 2026

$60.29

$68.65

$58.99

$66.26

Apr 20, 2026 – Apr 24, 2026

$66.13

$69.14

$63.99

$66.74

Apr 27, 2026 – May 1, 2026

$66.74

$69.58

$62.00

$63.49

May 4, 2026 – May 8, 2026

$63.19

$64.35

$60.64

$63.80

May 11, 2026 – May 15, 2026

$63.42

$65.80

$62.06

$63.11

May 18, 2026 – May 22, 2026

$63.77

$65.75

$61.32

$65.12

May 25, 2026 – May 29, 2026

$65.97

$67.55

$64.55

$66.63

Jun 1, 2026 – Jun 5, 2026

$65.80

$69.18

$65.74

$67.20

Jun 8, 2026 – Jun 12, 2026

$67.82

$71.02

$65.06

$67.04

Jun 15, 2026 – Jun 18, 2026

$68.57

$70.49

$64.33

$66.52

Jun 22, 2026 – Jun 26, 2026

$67.12

$67.53

$63.66

$63.85

Jun 29, 2026 – Jul 2, 2026

$64.71

$68.62

$60.74

$67.88

Jul 6, 2026 – Jul 10, 2026

$68.41

$71.94

$62.40

$63.13

Jul 13, 2026 – Jul 17, 2026

$63.34

$69.88

$61.90

$66.85

Jul 20, 2026 – Jul 24, 2026

$67.53

$68.02

$63.43

$66.35

Jul 27, 2026 – Jul 31, 2026

$67.24

$69.64

$63.32

$66.43

Aug 3, 2026 – Aug 7, 2026

$66.50

$69.31

$65.71

$65.98

Aug 10, 2026 – Aug 14, 2026

$65.66

$70.51

$62.95

$68.41

Aug 17, 2026 – Aug 21, 2026

$68.05

$69.86

$65.02

$68.29

Aug 24, 2026 – Aug 28, 2026

$68.47

$69.41

$66.56

$68.40

Aug 31, 2026 – Sep 3, 2026

$67.78

$70.19

$65.62

$69.14

Metric	Value	Upside
IC Value	$95.72	+38%
P/E	16.49
P/B	6.76
P/S	2.53
EV/EBITDA	10.62
PEG	25.31
P/TBV	6.77

Moelis & Company

Price history

Valuation history

Peer comparison

Valuation

Historic valuation ratios

About Moelis & Company

Year	Price	IC
2011
2012
2013
2014	$13.76	$85.95
2015	$12.97	$45.47
2016	$19.66	$109.10
2017	$30.37	$76.28
2018	$27.17	$34.03
2019	$19.64	$34.14
2020	$41.49	$58.35
2021	$36.95	$158.43
2022	$33.78	$20.62
2023	$48.59	$18.12
2024	$58.71	$57.68

	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
MC	Moelis & Company	$66.63	5.14B	$95.72	+44%	16.49	6.76	2.53	10.62	26.98%
BGC	BGC Group, Inc	$10.96	5.2B	$17.10	+56%	29.36	4.68	1.51	12.38	36.33%
HUT	Hut 8 Corp.	$92.76	10.44B	$16.40	-82%	-20.52	3.58	337.48	-33.13	-90.71%
LAZ	Lazard Inc	$43.75	4.26B	$58.04	+33%	16.73	4.42	1.21	10.62	3.25%
MKTX	MarketAxess Holdings Inc.	$162.41	5.72B	$123.04	-24%	26.71	5.76	7.77	13.94	3.82%
PIPR	Piper Sandler Companies	$76.18	5.14B	$167.79	+120%	16.67	3.42	2.46	9.68	28.55%
PJT	PJT Partners Inc.	$174.01	4.45B	$259.43	+49%	18.42	10.76	1.94	7.98	14.77%
RJF	Raymond James Financial, …	$180.55	34.68B	$157.72	-13%	15.27	2.61	2.05	3.97	7.94%
SNEX	StoneX Group Inc.	$76.02	9.04B	$847.93	+1,015%	9.65	1.24	0.02	9.99	32.53%
VIRT	Virtu Financial, Inc.	$58.47	5.02B	$116.58	+99%	3.63	2.10	0.91	8.35	26.25%
WTM	White Mountains Insurance…	$2,111.91	5.23B	$1,273.34	-40%	5.14	1.03	2.07	2.34	14.99%