US · ES

Eversource Energy

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Utilities · Regulated Electric
Headquarters: Springfield, MA, US
Website: eversource.com

Price · as of 2026-09-18

$67.72

Market cap 25.52B

Price history

Weekly OHLC price history for ES, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$8.49	$8.83	$8.41	$8.80	1,068,000
Jan 10, 2000 – Jan 14, 2000	$8.75	$8.83	$8.54	$8.54	1,650,200
Jan 17, 2000 – Jan 21, 2000	$8.54	$8.54	$8.28	$8.52	841,800
Jan 24, 2000 – Jan 28, 2000	$8.44	$8.60	$8.10	$8.47	3,515,700
Jan 31, 2000 – Feb 4, 2000	$8.47	$8.57	$8.28	$8.36	1,355,200
Feb 7, 2000 – Feb 11, 2000	$8.31	$8.49	$7.95	$8.03	1,129,400
Feb 14, 2000 – Feb 18, 2000	$8.08	$8.10	$7.66	$7.84	2,948,800
Feb 21, 2000 – Feb 25, 2000	$7.84	$7.87	$7.46	$7.56	1,161,800
Feb 28, 2000 – Mar 3, 2000	$7.56	$8.12	$7.53	$8.12	3,375,900
Mar 6, 2000 – Mar 10, 2000	$8.22	$8.28	$7.83	$8.28	1,351,200
Mar 13, 2000 – Mar 17, 2000	$8.17	$8.35	$7.86	$8.28	2,337,800
Mar 20, 2000 – Mar 24, 2000	$8.25	$8.59	$8.15	$8.54	1,209,000
Mar 27, 2000 – Mar 31, 2000	$8.48	$8.95	$8.46	$8.95	1,791,900
Apr 3, 2000 – Apr 7, 2000	$8.90	$8.95	$8.69	$8.74	810,700
Apr 10, 2000 – Apr 14, 2000	$8.74	$9.08	$8.72	$9.00	828,600
Apr 17, 2000 – Apr 20, 2000	$9.00	$9.11	$8.67	$8.93	1,130,000
Apr 24, 2000 – Apr 28, 2000	$8.93	$9.24	$8.87	$8.95	2,353,000
May 1, 2000 – May 5, 2000	$8.95	$9.08	$8.74	$9.06	1,473,500
May 8, 2000 – May 12, 2000	$9.06	$9.45	$9.06	$9.32	1,857,400
May 15, 2000 – May 19, 2000	$9.29	$9.29	$8.90	$9.24	910,100
May 22, 2000 – May 26, 2000	$9.29	$9.32	$9.08	$9.21	1,661,000
May 29, 2000 – Jun 2, 2000	$9.20	$9.36	$9.10	$9.12	1,398,400
Jun 5, 2000 – Jun 9, 2000	$9.05	$9.36	$8.94	$9.36	1,062,200
Jun 12, 2000 – Jun 16, 2000	$9.33	$9.67	$9.28	$9.62	971,800
Jun 19, 2000 – Jun 23, 2000	$9.52	$9.62	$9.28	$9.46	1,618,700
Jun 26, 2000 – Jun 30, 2000	$9.46	$9.46	$9.10	$9.10	2,017,800
Jul 3, 2000 – Jul 7, 2000	$9.12	$9.44	$9.12	$9.41	1,121,300
Jul 10, 2000 – Jul 14, 2000	$9.36	$9.57	$9.23	$9.23	1,317,000
Jul 17, 2000 – Jul 21, 2000	$9.46	$9.54	$9.36	$9.39	812,000
Jul 24, 2000 – Jul 28, 2000	$9.36	$9.36	$9.18	$9.25	1,006,700
Jul 31, 2000 – Aug 4, 2000	$9.31	$9.57	$9.18	$9.52	1,413,500
Aug 7, 2000 – Aug 11, 2000	$9.52	$9.86	$9.44	$9.78	2,586,000
Aug 14, 2000 – Aug 18, 2000	$9.78	$9.83	$9.54	$9.67	1,921,000
Aug 21, 2000 – Aug 25, 2000	$9.62	$9.70	$9.20	$9.31	749,900
Aug 28, 2000 – Sep 1, 2000	$9.36	$9.61	$9.36	$9.45	2,528,200
Sep 4, 2000 – Sep 8, 2000	$9.45	$9.83	$9.45	$9.83	978,200
Sep 11, 2000 – Sep 15, 2000	$9.79	$10.06	$9.56	$9.93	1,425,500
Sep 18, 2000 – Sep 22, 2000	$9.87	$9.87	$9.48	$9.79	1,877,300
Sep 25, 2000 – Sep 29, 2000	$9.30	$9.58	$9.03	$9.12	6,023,000
Oct 2, 2000 – Oct 6, 2000	$9.03	$9.06	$8.19	$8.40	2,730,400
Oct 9, 2000 – Oct 13, 2000	$8.40	$8.46	$8.22	$8.38	2,347,700
Oct 16, 2000 – Oct 20, 2000	$8.40	$9.30	$8.35	$8.93	5,457,500
Oct 23, 2000 – Oct 27, 2000	$8.98	$9.19	$7.67	$8.11	7,198,200
Oct 30, 2000 – Nov 3, 2000	$8.06	$8.72	$8.06	$8.43	3,327,800
Nov 6, 2000 – Nov 10, 2000	$8.43	$8.46	$7.90	$8.25	1,436,100
Nov 13, 2000 – Nov 17, 2000	$8.22	$8.48	$7.85	$8.48	1,668,900
Nov 20, 2000 – Nov 24, 2000	$8.48	$8.56	$7.98	$8.40	1,753,600
Nov 27, 2000 – Dec 1, 2000	$8.40	$9.23	$8.40	$9.10	2,964,000
Dec 4, 2000 – Dec 8, 2000	$9.16	$9.81	$8.97	$9.79	1,852,900
Dec 11, 2000 – Dec 15, 2000	$9.68	$9.87	$9.39	$9.50	1,857,600
Dec 18, 2000 – Dec 22, 2000	$9.52	$9.81	$9.39	$9.79	624,700
Dec 25, 2000 – Dec 29, 2000	$9.71	$10.37	$9.66	$10.24	1,012,400
Jan 1, 2001 – Jan 5, 2001	$10.13	$10.21	$9.18	$9.29	1,825,300
Jan 8, 2001 – Jan 12, 2001	$9.23	$9.71	$9.23	$9.58	1,070,900
Jan 15, 2001 – Jan 19, 2001	$9.58	$9.95	$9.26	$9.87	1,143,900
Jan 22, 2001 – Jan 26, 2001	$9.76	$9.84	$9.52	$9.76	2,058,800
Jan 29, 2001 – Feb 2, 2001	$9.67	$9.75	$9.29	$9.66	1,652,100
Feb 5, 2001 – Feb 9, 2001	$9.66	$10.28	$9.59	$10.03	1,657,700
Feb 12, 2001 – Feb 16, 2001	$10.03	$10.09	$9.39	$9.54	2,961,700
Feb 19, 2001 – Feb 23, 2001	$9.54	$9.75	$9.03	$9.03	2,322,400
Feb 26, 2001 – Mar 2, 2001	$9.08	$9.32	$8.31	$8.95	9,915,200
Mar 5, 2001 – Mar 9, 2001	$8.99	$9.08	$7.72	$7.76	4,635,100
Mar 12, 2001 – Mar 16, 2001	$7.79	$7.97	$7.42	$7.64	3,408,300
Mar 19, 2001 – Mar 23, 2001	$7.63	$7.68	$7.04	$7.13	1,939,900
Mar 26, 2001 – Mar 30, 2001	$7.13	$7.59	$7.13	$7.37	1,853,700
Apr 2, 2001 – Apr 6, 2001	$7.34	$7.51	$7.17	$7.38	3,048,700
Apr 9, 2001 – Apr 12, 2001	$7.32	$7.84	$7.32	$7.80	2,243,700
Apr 16, 2001 – Apr 20, 2001	$7.76	$7.79	$7.60	$7.68	3,320,800
Apr 23, 2001 – Apr 27, 2001	$7.68	$7.83	$7.64	$7.74	2,956,900
Apr 30, 2001 – May 4, 2001	$7.75	$7.76	$7.18	$7.67	2,609,500
May 7, 2001 – May 11, 2001	$7.67	$7.71	$7.50	$7.61	1,047,900
May 14, 2001 – May 18, 2001	$7.61	$7.88	$7.60	$7.88	1,787,400
May 21, 2001 – May 25, 2001	$7.78	$8.19	$7.78	$8.12	2,460,100
May 28, 2001 – Jun 1, 2001	$8.16	$8.31	$8.05	$8.31	2,161,700
Jun 4, 2001 – Jun 8, 2001	$8.31	$8.31	$8.10	$8.14	1,250,300
Jun 11, 2001 – Jun 15, 2001	$8.23	$8.38	$8.12	$8.28	2,260,600
Jun 18, 2001 – Jun 22, 2001	$8.21	$8.47	$8.21	$8.45	1,444,500
Jun 25, 2001 – Jun 29, 2001	$8.48	$8.85	$8.45	$8.85	1,714,000
Jul 2, 2001 – Jul 6, 2001	$8.83	$8.89	$8.75	$8.84	1,909,700
Jul 9, 2001 – Jul 13, 2001	$8.85	$8.85	$8.60	$8.67	1,529,800
Jul 16, 2001 – Jul 20, 2001	$8.63	$8.74	$8.29	$8.53	1,181,400
Jul 23, 2001 – Jul 27, 2001	$8.48	$8.48	$7.97	$8.27	1,002,200
Jul 30, 2001 – Aug 3, 2001	$8.27	$8.53	$8.18	$8.51	615,300
Aug 6, 2001 – Aug 10, 2001	$8.53	$8.74	$8.40	$8.63	1,179,800
Aug 13, 2001 – Aug 17, 2001	$8.61	$8.63	$8.51	$8.62	943,100
Aug 20, 2001 – Aug 24, 2001	$8.62	$8.62	$8.23	$8.31	1,629,000
Aug 27, 2001 – Aug 31, 2001	$8.31	$8.39	$8.13	$8.37	1,343,400
Sep 3, 2001 – Sep 7, 2001	$8.36	$8.58	$8.34	$8.55	745,100
Sep 10, 2001 – Sep 10, 2001	$8.52	$8.56	$8.46	$8.55	159,300
Sep 17, 2001 – Sep 21, 2001	$8.54	$8.57	$7.83	$8.02	2,149,300
Sep 24, 2001 – Sep 28, 2001	$8.07	$8.18	$7.83	$8.04	2,323,100
Oct 1, 2001 – Oct 5, 2001	$8.05	$8.12	$7.75	$8.07	1,772,400
Oct 8, 2001 – Oct 12, 2001	$8.02	$8.35	$7.62	$7.64	5,553,100
Oct 15, 2001 – Oct 19, 2001	$7.66	$7.66	$7.35	$7.42	1,918,600
Oct 22, 2001 – Oct 26, 2001	$7.44	$7.55	$7.25	$7.36	2,088,000
Oct 29, 2001 – Nov 2, 2001	$7.34	$7.76	$7.34	$7.69	2,842,400
Nov 5, 2001 – Nov 9, 2001	$7.69	$7.77	$7.66	$7.75	1,347,500
Nov 12, 2001 – Nov 16, 2001	$7.75	$7.75	$7.62	$7.66	1,826,500
Nov 19, 2001 – Nov 23, 2001	$7.68	$7.77	$7.56	$7.71	896,700
Nov 26, 2001 – Nov 30, 2001	$7.72	$7.78	$7.52	$7.52	2,542,900
Dec 3, 2001 – Dec 7, 2001	$7.52	$7.60	$7.34	$7.47	2,137,600
Dec 10, 2001 – Dec 14, 2001	$7.45	$7.51	$7.28	$7.34	2,000,000
Dec 17, 2001 – Dec 21, 2001	$7.35	$7.56	$7.32	$7.42	2,960,400
Dec 24, 2001 – Dec 28, 2001	$7.45	$7.60	$7.43	$7.60	1,692,000
Dec 31, 2001 – Jan 4, 2002	$7.65	$7.82	$7.56	$7.78	2,416,900
Jan 7, 2002 – Jan 11, 2002	$7.73	$7.88	$7.64	$7.65	1,354,900
Jan 14, 2002 – Jan 18, 2002	$7.63	$7.97	$7.61	$7.96	1,916,800
Jan 21, 2002 – Jan 25, 2002	$7.89	$7.97	$7.78	$7.90	777,700
Jan 28, 2002 – Feb 1, 2002	$7.90	$7.93	$7.75	$7.82	1,088,200
Feb 4, 2002 – Feb 8, 2002	$7.80	$7.88	$7.72	$7.86	874,800
Feb 11, 2002 – Feb 15, 2002	$7.78	$7.95	$7.76	$7.89	1,065,700
Feb 18, 2002 – Feb 22, 2002	$7.89	$8.10	$7.83	$8.04	1,169,700
Feb 25, 2002 – Mar 1, 2002	$8.04	$8.19	$7.93	$8.14	3,660,300
Mar 4, 2002 – Mar 8, 2002	$8.22	$8.35	$8.15	$8.29	1,477,700
Mar 11, 2002 – Mar 15, 2002	$8.24	$8.35	$8.15	$8.31	911,700
Mar 18, 2002 – Mar 22, 2002	$8.27	$8.37	$8.21	$8.32	1,442,100
Mar 25, 2002 – Mar 28, 2002	$8.31	$8.65	$8.26	$8.64	2,261,100
Apr 1, 2002 – Apr 5, 2002	$8.64	$8.65	$8.52	$8.61	1,373,500
Apr 8, 2002 – Apr 12, 2002	$8.64	$8.66	$8.48	$8.64	1,211,400
Apr 15, 2002 – Apr 19, 2002	$8.66	$8.87	$8.60	$8.87	1,157,900
Apr 22, 2002 – Apr 26, 2002	$8.87	$8.93	$8.48	$8.51	1,771,600
Apr 29, 2002 – May 3, 2002	$8.51	$8.74	$8.47	$8.65	1,145,000
May 6, 2002 – May 10, 2002	$8.64	$8.79	$8.48	$8.59	906,000
May 13, 2002 – May 17, 2002	$8.70	$9.01	$8.58	$8.72	2,298,900
May 20, 2002 – May 24, 2002	$8.70	$8.94	$8.61	$8.87	1,156,900
May 27, 2002 – May 31, 2002	$8.90	$8.98	$8.69	$8.69	1,494,900
Jun 3, 2002 – Jun 7, 2002	$8.69	$8.71	$8.23	$8.32	1,610,400
Jun 10, 2002 – Jun 14, 2002	$8.32	$8.39	$8.01	$8.14	1,783,400
Jun 17, 2002 – Jun 21, 2002	$8.16	$8.22	$7.83	$8.10	2,030,800
Jun 24, 2002 – Jun 28, 2002	$8.05	$8.32	$7.83	$8.23	2,122,800
Jul 1, 2002 – Jul 5, 2002	$8.14	$8.26	$7.88	$8.04	799,500
Jul 8, 2002 – Jul 12, 2002	$8.05	$8.05	$7.33	$7.38	2,410,100
Jul 15, 2002 – Jul 19, 2002	$7.35	$7.38	$6.72	$6.78	2,277,900
Jul 22, 2002 – Jul 26, 2002	$6.67	$6.87	$5.78	$6.78	2,717,600
Jul 29, 2002 – Aug 2, 2002	$6.85	$7.40	$6.85	$7.16	1,545,200
Aug 5, 2002 – Aug 9, 2002	$7.16	$7.38	$7.10	$7.31	889,500
Aug 12, 2002 – Aug 16, 2002	$7.27	$7.59	$7.21	$7.40	1,267,400
Aug 19, 2002 – Aug 23, 2002	$7.42	$7.88	$7.32	$7.75	1,469,600
Aug 26, 2002 – Aug 30, 2002	$7.79	$8.07	$7.64	$7.72	931,200
Sep 2, 2002 – Sep 6, 2002	$7.61	$7.73	$7.37	$7.41	1,055,800
Sep 9, 2002 – Sep 13, 2002	$7.39	$7.50	$7.11	$7.49	2,170,800
Sep 16, 2002 – Sep 20, 2002	$7.46	$7.68	$7.21	$7.23	1,818,400
Sep 23, 2002 – Sep 27, 2002	$7.23	$7.68	$7.11	$7.48	1,314,400
Sep 30, 2002 – Oct 4, 2002	$7.46	$7.61	$6.82	$6.85	3,718,400
Oct 7, 2002 – Oct 11, 2002	$6.79	$7.02	$5.58	$6.32	5,147,300
Oct 14, 2002 – Oct 18, 2002	$5.96	$6.37	$5.96	$6.18	1,924,200
Oct 21, 2002 – Oct 25, 2002	$6.13	$6.84	$6.13	$6.72	2,827,300
Oct 28, 2002 – Nov 1, 2002	$6.29	$6.64	$6.29	$6.60	3,383,800
Nov 4, 2002 – Nov 8, 2002	$6.53	$6.77	$6.33	$6.34	2,498,500
Nov 11, 2002 – Nov 15, 2002	$6.29	$6.44	$6.00	$6.40	1,699,300
Nov 18, 2002 – Nov 22, 2002	$6.29	$6.52	$6.18	$6.46	1,495,100
Nov 25, 2002 – Nov 29, 2002	$6.42	$6.61	$6.39	$6.40	921,100
Dec 2, 2002 – Dec 6, 2002	$6.46	$6.52	$6.17	$6.22	1,664,400
Dec 9, 2002 – Dec 13, 2002	$6.13	$6.50	$6.13	$6.47	1,712,700
Dec 16, 2002 – Dec 20, 2002	$6.43	$6.71	$6.34	$6.66	1,867,700
Dec 23, 2002 – Dec 27, 2002	$6.62	$6.79	$6.59	$6.75	1,098,200
Dec 30, 2002 – Jan 3, 2003	$6.75	$6.99	$6.68	$6.99	1,311,300
Jan 6, 2003 – Jan 10, 2003	$7.03	$7.17	$6.75	$6.80	1,670,500
Jan 13, 2003 – Jan 17, 2003	$6.77	$6.79	$6.31	$6.32	2,420,700
Jan 20, 2003 – Jan 24, 2003	$6.39	$6.40	$6.03	$6.10	1,214,300
Jan 27, 2003 – Jan 31, 2003	$6.06	$6.39	$5.85	$6.39	2,347,100
Feb 3, 2003 – Feb 7, 2003	$6.36	$6.47	$6.23	$6.26	2,571,000
Feb 10, 2003 – Feb 14, 2003	$6.27	$6.35	$6.06	$6.23	2,267,700
Feb 17, 2003 – Feb 21, 2003	$6.28	$6.41	$6.27	$6.36	1,550,500
Feb 24, 2003 – Feb 28, 2003	$6.34	$6.39	$6.21	$6.29	3,886,600
Mar 3, 2003 – Mar 7, 2003	$6.28	$6.41	$6.28	$6.38	2,486,400
Mar 10, 2003 – Mar 14, 2003	$6.36	$6.38	$5.92	$6.16	5,189,900
Mar 17, 2003 – Mar 21, 2003	$6.23	$6.48	$6.12	$6.29	4,099,400
Mar 24, 2003 – Mar 28, 2003	$6.29	$6.38	$6.17	$6.29	2,017,100
Mar 31, 2003 – Apr 4, 2003	$6.29	$6.42	$6.24	$6.38	2,619,300
Apr 7, 2003 – Apr 11, 2003	$6.42	$6.52	$6.29	$6.42	1,482,800
Apr 14, 2003 – Apr 17, 2003	$6.41	$6.61	$6.41	$6.54	1,454,300
Apr 21, 2003 – Apr 25, 2003	$6.54	$6.77	$6.52	$6.62	2,283,200
Apr 28, 2003 – May 2, 2003	$6.66	$6.76	$6.42	$6.47	3,783,200
May 5, 2003 – May 9, 2003	$6.70	$6.72	$6.43	$6.70	4,173,900
May 12, 2003 – May 16, 2003	$6.70	$6.95	$6.45	$6.92	2,623,800
May 19, 2003 – May 23, 2003	$6.92	$7.50	$6.84	$7.40	2,755,100
May 26, 2003 – May 30, 2003	$7.40	$7.58	$7.21	$7.33	2,293,100
Jun 2, 2003 – Jun 6, 2003	$7.41	$7.68	$7.39	$7.42	1,658,800
Jun 9, 2003 – Jun 13, 2003	$7.42	$7.47	$7.25	$7.25	1,274,600
Jun 16, 2003 – Jun 20, 2003	$7.25	$7.53	$7.24	$7.49	2,961,600
Jun 23, 2003 – Jun 27, 2003	$7.48	$7.59	$7.43	$7.45	1,975,000
Jun 30, 2003 – Jul 3, 2003	$7.50	$7.62	$7.34	$7.50	1,916,300
Jul 7, 2003 – Jul 11, 2003	$7.59	$7.62	$7.30	$7.38	1,565,600
Jul 14, 2003 – Jul 18, 2003	$7.38	$7.40	$7.14	$7.21	3,358,300
Jul 21, 2003 – Jul 25, 2003	$7.24	$7.63	$7.14	$7.51	2,977,400
Jul 28, 2003 – Aug 1, 2003	$7.57	$7.70	$7.49	$7.56	1,455,300
Aug 4, 2003 – Aug 8, 2003	$7.62	$7.64	$7.42	$7.54	2,008,900
Aug 11, 2003 – Aug 15, 2003	$7.57	$7.79	$7.49	$7.78	1,373,300
Aug 18, 2003 – Aug 22, 2003	$7.74	$7.92	$7.65	$7.75	1,292,900
Aug 25, 2003 – Aug 29, 2003	$7.78	$7.94	$7.69	$7.90	3,228,200
Sep 1, 2003 – Sep 5, 2003	$7.94	$8.23	$7.90	$8.14	972,600
Sep 8, 2003 – Sep 12, 2003	$8.11	$8.37	$8.07	$8.28	1,673,400
Sep 15, 2003 – Sep 19, 2003	$8.30	$8.32	$8.14	$8.30	1,951,900
Sep 22, 2003 – Sep 26, 2003	$8.29	$8.39	$8.21	$8.26	2,341,400
Sep 29, 2003 – Oct 3, 2003	$8.26	$8.53	$8.17	$8.37	2,318,900
Oct 6, 2003 – Oct 10, 2003	$8.37	$8.70	$8.37	$8.66	2,924,500
Oct 13, 2003 – Oct 17, 2003	$8.64	$8.66	$8.53	$8.55	4,081,900
Oct 20, 2003 – Oct 24, 2003	$8.55	$8.74	$8.37	$8.69	3,535,300
Oct 27, 2003 – Oct 31, 2003	$8.92	$8.92	$8.60	$8.62	3,213,200
Nov 3, 2003 – Nov 7, 2003	$8.62	$8.85	$8.62	$8.74	3,830,100
Nov 10, 2003 – Nov 14, 2003	$8.75	$8.91	$8.69	$8.85	3,426,300
Nov 17, 2003 – Nov 21, 2003	$8.83	$8.83	$8.50	$8.53	3,401,700
Nov 24, 2003 – Nov 28, 2003	$8.53	$9.20	$8.53	$9.20	4,047,300
Dec 1, 2003 – Dec 5, 2003	$9.14	$9.21	$8.96	$9.05	3,503,400
Dec 8, 2003 – Dec 12, 2003	$9.03	$9.17	$8.86	$9.02	3,046,500
Dec 15, 2003 – Dec 19, 2003	$9.06	$9.08	$8.86	$8.96	3,508,100
Dec 22, 2003 – Dec 26, 2003	$8.91	$9.15	$8.90	$9.04	1,682,900
Dec 29, 2003 – Jan 2, 2004	$9.10	$9.37	$9.03	$9.26	2,660,900
Jan 5, 2004 – Jan 9, 2004	$9.15	$9.24	$8.93	$8.96	3,203,400
Jan 12, 2004 – Jan 16, 2004	$9.01	$9.08	$8.91	$8.96	5,090,300
Jan 19, 2004 – Jan 23, 2004	$9.01	$9.34	$8.99	$9.15	2,425,600
Jan 26, 2004 – Jan 30, 2004	$9.15	$9.15	$8.78	$8.87	4,009,600
Feb 2, 2004 – Feb 6, 2004	$8.87	$8.93	$8.67	$8.73	2,238,400
Feb 9, 2004 – Feb 13, 2004	$8.73	$9.10	$8.71	$8.94	1,945,600
Feb 16, 2004 – Feb 20, 2004	$9.06	$9.10	$8.78	$8.83	1,323,800
Feb 23, 2004 – Feb 27, 2004	$8.80	$8.97	$8.63	$8.94	1,737,300
Mar 1, 2004 – Mar 5, 2004	$8.97	$9.00	$8.72	$8.94	2,340,100
Mar 8, 2004 – Mar 12, 2004	$8.91	$8.95	$8.64	$8.80	1,818,400
Mar 15, 2004 – Mar 19, 2004	$8.75	$8.87	$8.62	$8.78	2,216,900
Mar 22, 2004 – Mar 26, 2004	$8.79	$8.79	$8.52	$8.52	3,282,700
Mar 29, 2004 – Apr 2, 2004	$8.50	$8.70	$8.45	$8.54	2,206,700
Apr 5, 2004 – Apr 8, 2004	$8.59	$8.59	$8.45	$8.48	1,269,700
Apr 12, 2004 – Apr 16, 2004	$8.52	$8.57	$8.20	$8.37	2,095,300
Apr 19, 2004 – Apr 23, 2004	$8.32	$8.49	$8.23	$8.39	2,283,800
Apr 26, 2004 – Apr 30, 2004	$8.39	$8.62	$8.33	$8.52	1,942,500
May 3, 2004 – May 7, 2004	$8.45	$8.59	$8.29	$8.34	3,643,500
May 10, 2004 – May 14, 2004	$8.28	$8.53	$8.18	$8.51	3,446,400
May 17, 2004 – May 21, 2004	$8.45	$8.60	$8.36	$8.51	5,066,300
May 24, 2004 – May 28, 2004	$8.54	$9.01	$8.54	$8.94	3,262,600
May 31, 2004 – Jun 4, 2004	$8.96	$9.01	$8.88	$8.92	2,289,400
Jun 7, 2004 – Jun 10, 2004	$8.94	$9.02	$8.83	$8.91	1,314,100
Jun 14, 2004 – Jun 18, 2004	$8.87	$9.08	$8.84	$9.03	1,418,700
Jun 21, 2004 – Jun 25, 2004	$9.00	$9.13	$8.94	$9.13	1,531,200
Jun 28, 2004 – Jul 2, 2004	$9.10	$9.23	$8.93	$9.07	1,611,000
Jul 5, 2004 – Jul 9, 2004	$9.05	$9.12	$8.85	$8.94	2,762,800
Jul 12, 2004 – Jul 16, 2004	$8.90	$9.06	$8.81	$9.03	1,506,900
Jul 19, 2004 – Jul 23, 2004	$9.04	$9.13	$8.74	$8.74	1,747,100
Jul 26, 2004 – Jul 30, 2004	$8.70	$8.84	$8.57	$8.76	1,602,500
Aug 2, 2004 – Aug 6, 2004	$8.72	$9.00	$8.71	$8.92	1,663,500
Aug 9, 2004 – Aug 13, 2004	$8.89	$8.95	$8.65	$8.69	2,951,800
Aug 16, 2004 – Aug 20, 2004	$8.73	$8.92	$8.69	$8.91	1,763,500
Aug 23, 2004 – Aug 27, 2004	$8.91	$8.92	$8.75	$8.82	1,109,400
Aug 30, 2004 – Sep 3, 2004	$8.83	$9.15	$8.82	$9.00	3,391,200
Sep 6, 2004 – Sep 10, 2004	$9.05	$9.10	$9.01	$9.10	774,200
Sep 13, 2004 – Sep 17, 2004	$9.10	$9.17	$9.00	$9.12	1,468,000
Sep 20, 2004 – Sep 24, 2004	$9.09	$9.14	$8.93	$8.93	978,900
Sep 27, 2004 – Oct 1, 2004	$8.93	$9.19	$8.93	$9.16	1,387,500
Oct 4, 2004 – Oct 8, 2004	$9.19	$9.24	$9.12	$9.17	1,445,300
Oct 11, 2004 – Oct 15, 2004	$9.20	$9.38	$9.08	$9.30	1,386,300
Oct 18, 2004 – Oct 22, 2004	$9.22	$9.31	$9.10	$9.18	1,361,700
Oct 25, 2004 – Oct 29, 2004	$9.13	$9.26	$9.01	$9.13	2,802,200
Nov 1, 2004 – Nov 5, 2004	$9.10	$9.44	$9.04	$9.39	1,696,500
Nov 8, 2004 – Nov 12, 2004	$9.39	$9.49	$9.28	$9.45	1,853,400
Nov 15, 2004 – Nov 19, 2004	$8.67	$8.72	$8.11	$8.51	9,239,300
Nov 22, 2004 – Nov 26, 2004	$8.48	$8.79	$8.47	$8.71	1,947,600
Nov 29, 2004 – Dec 3, 2004	$8.72	$8.75	$8.57	$8.65	3,367,500
Dec 6, 2004 – Dec 10, 2004	$8.58	$8.72	$8.38	$8.43	2,561,400
Dec 13, 2004 – Dec 17, 2004	$8.43	$8.66	$8.38	$8.65	4,432,400
Dec 20, 2004 – Dec 23, 2004	$8.65	$8.86	$8.61	$8.81	2,022,100
Dec 27, 2004 – Dec 31, 2004	$8.81	$8.99	$8.71	$8.98	1,689,200
Jan 3, 2005 – Jan 7, 2005	$8.96	$8.97	$8.63	$8.63	2,423,300
Jan 10, 2005 – Jan 14, 2005	$8.58	$8.62	$8.48	$8.50	2,630,000
Jan 17, 2005 – Jan 21, 2005	$8.50	$8.78	$8.46	$8.71	2,052,700
Jan 24, 2005 – Jan 28, 2005	$8.66	$8.91	$8.56	$8.77	2,172,600
Jan 31, 2005 – Feb 4, 2005	$8.82	$9.29	$8.80	$9.27	2,307,000
Feb 7, 2005 – Feb 11, 2005	$9.20	$9.25	$8.92	$9.03	2,154,400
Feb 14, 2005 – Feb 18, 2005	$9.04	$9.11	$8.94	$9.02	1,997,200
Feb 21, 2005 – Feb 25, 2005	$9.00	$9.07	$8.83	$9.06	1,853,000
Feb 28, 2005 – Mar 4, 2005	$8.99	$9.05	$8.84	$9.01	2,026,700
Mar 7, 2005 – Mar 11, 2005	$8.97	$9.37	$8.95	$9.25	2,906,300
Mar 14, 2005 – Mar 18, 2005	$8.99	$9.27	$8.96	$9.11	2,933,800
Mar 21, 2005 – Mar 24, 2005	$9.09	$9.19	$8.91	$8.99	1,640,900
Mar 28, 2005 – Apr 1, 2005	$8.99	$9.35	$8.99	$9.27	2,029,100
Apr 4, 2005 – Apr 8, 2005	$9.23	$9.36	$9.10	$9.11	1,731,900
Apr 11, 2005 – Apr 15, 2005	$9.11	$9.23	$8.91	$8.91	2,002,400
Apr 18, 2005 – Apr 22, 2005	$8.88	$9.02	$8.83	$8.99	2,118,800
Apr 25, 2005 – Apr 29, 2005	$8.98	$9.01	$8.66	$8.80	2,161,900
May 2, 2005 – May 6, 2005	$9.11	$9.13	$8.89	$9.07	3,627,400
May 9, 2005 – May 13, 2005	$9.04	$9.33	$8.95	$9.16	2,959,100
May 16, 2005 – May 20, 2005	$9.18	$9.35	$9.06	$9.27	2,602,800
May 23, 2005 – May 27, 2005	$9.25	$9.65	$9.23	$9.57	3,172,800
May 30, 2005 – Jun 3, 2005	$9.56	$9.72	$9.54	$9.66	2,298,000
Jun 6, 2005 – Jun 10, 2005	$9.67	$10.03	$9.59	$9.97	2,445,100
Jun 13, 2005 – Jun 17, 2005	$9.96	$10.29	$9.92	$10.29	3,263,200
Jun 20, 2005 – Jun 24, 2005	$10.25	$10.29	$10.04	$10.04	2,961,200
Jun 27, 2005 – Jul 1, 2005	$10.04	$10.20	$10.01	$10.17	2,402,700
Jul 4, 2005 – Jul 8, 2005	$10.16	$10.21	$9.89	$10.13	2,631,900
Jul 11, 2005 – Jul 15, 2005	$10.15	$10.54	$10.11	$10.43	4,102,800
Jul 18, 2005 – Jul 22, 2005	$10.41	$10.48	$10.17	$10.34	1,956,700
Jul 25, 2005 – Jul 29, 2005	$10.33	$10.47	$10.14	$10.46	2,980,100
Aug 1, 2005 – Aug 5, 2005	$10.46	$10.64	$10.05	$10.14	2,983,500
Aug 8, 2005 – Aug 12, 2005	$10.08	$10.13	$9.50	$9.70	2,781,200
Aug 15, 2005 – Aug 19, 2005	$9.73	$9.83	$9.47	$9.57	1,685,800
Aug 22, 2005 – Aug 26, 2005	$9.61	$9.84	$9.55	$9.63	2,475,900
Aug 29, 2005 – Sep 2, 2005	$9.58	$9.83	$9.55	$9.80	2,106,200
Sep 5, 2005 – Sep 9, 2005	$9.82	$9.91	$9.65	$9.85	2,596,500
Sep 12, 2005 – Sep 16, 2005	$9.85	$9.92	$9.63	$9.73	2,911,600
Sep 19, 2005 – Sep 23, 2005	$9.75	$10.02	$9.46	$9.59	2,037,000
Sep 26, 2005 – Sep 30, 2005	$9.61	$9.83	$9.49	$9.76	2,139,200
Oct 3, 2005 – Oct 7, 2005	$9.78	$9.88	$9.14	$9.22	2,417,100
Oct 10, 2005 – Oct 14, 2005	$9.24	$9.33	$8.76	$8.97	3,054,300
Oct 17, 2005 – Oct 21, 2005	$9.04	$9.12	$8.62	$8.80	2,458,700
Oct 24, 2005 – Oct 28, 2005	$8.80	$8.94	$8.64	$8.84	2,852,300
Oct 31, 2005 – Nov 4, 2005	$8.91	$8.97	$8.77	$8.83	2,925,100
Nov 7, 2005 – Nov 11, 2005	$8.83	$8.83	$8.46	$8.66	3,580,200
Nov 14, 2005 – Nov 18, 2005	$8.68	$9.16	$8.58	$9.12	5,247,300
Nov 21, 2005 – Nov 25, 2005	$9.17	$9.31	$9.14	$9.29	2,665,700
Nov 28, 2005 – Dec 2, 2005	$9.29	$9.31	$9.07	$9.31	5,347,100
Dec 5, 2005 – Dec 9, 2005	$9.26	$9.69	$9.24	$9.66	18,002,300
Dec 12, 2005 – Dec 16, 2005	$9.70	$10.00	$9.60	$9.86	7,621,000
Dec 19, 2005 – Dec 23, 2005	$9.83	$9.89	$9.68	$9.71	4,187,600
Dec 26, 2005 – Dec 30, 2005	$9.75	$9.80	$9.63	$9.72	3,823,300
Jan 2, 2006 – Jan 6, 2006	$9.77	$9.84	$9.59	$9.73	3,794,600
Jan 9, 2006 – Jan 13, 2006	$9.73	$9.79	$9.55	$9.71	3,796,100
Jan 16, 2006 – Jan 20, 2006	$9.65	$9.99	$9.64	$9.86	3,926,200
Jan 23, 2006 – Jan 27, 2006	$9.86	$9.95	$9.72	$9.83	3,015,500
Jan 30, 2006 – Feb 3, 2006	$9.81	$9.86	$9.48	$9.68	2,753,400
Feb 6, 2006 – Feb 10, 2006	$9.70	$9.74	$9.52	$9.69	3,419,700
Feb 13, 2006 – Feb 17, 2006	$9.69	$9.99	$9.61	$9.92	4,188,200
Feb 20, 2006 – Feb 24, 2006	$9.90	$9.92	$9.64	$9.69	3,109,800
Feb 27, 2006 – Mar 3, 2006	$9.79	$9.82	$9.65	$9.76	3,989,700
Mar 6, 2006 – Mar 10, 2006	$9.77	$9.77	$9.50	$9.68	3,352,000
Mar 13, 2006 – Mar 17, 2006	$9.73	$10.04	$9.60	$9.98	3,433,400
Mar 20, 2006 – Mar 24, 2006	$9.96	$10.02	$9.70	$9.94	3,057,200
Mar 27, 2006 – Mar 31, 2006	$9.93	$10.01	$9.64	$9.73	3,760,500
Apr 3, 2006 – Apr 7, 2006	$9.72	$9.91	$9.64	$9.68	3,836,000
Apr 10, 2006 – Apr 13, 2006	$9.72	$9.78	$9.63	$9.64	2,350,400
Apr 17, 2006 – Apr 21, 2006	$9.64	$9.86	$9.52	$9.82	2,677,200
Apr 24, 2006 – Apr 28, 2006	$9.79	$10.05	$9.69	$10.04	2,613,200
May 1, 2006 – May 5, 2006	$10.04	$10.19	$9.62	$10.15	2,910,200
May 8, 2006 – May 12, 2006	$10.11	$10.13	$9.81	$9.84	2,184,800
May 15, 2006 – May 19, 2006	$9.64	$9.93	$9.56	$9.72	2,927,300
May 22, 2006 – May 26, 2006	$9.65	$10.02	$9.57	$10.01	3,566,600
May 29, 2006 – Jun 2, 2006	$10.08	$10.49	$9.88	$10.47	3,359,100
Jun 5, 2006 – Jun 9, 2006	$10.42	$10.52	$10.20	$10.45	3,542,700
Jun 12, 2006 – Jun 16, 2006	$10.50	$10.57	$10.30	$10.54	5,362,600
Jun 19, 2006 – Jun 23, 2006	$10.55	$10.55	$10.13	$10.20	4,266,800
Jun 26, 2006 – Jun 30, 2006	$10.21	$10.41	$10.11	$10.39	3,656,200
Jul 3, 2006 – Jul 7, 2006	$10.39	$10.60	$10.32	$10.55	2,465,900
Jul 10, 2006 – Jul 14, 2006	$10.57	$10.72	$10.37	$10.55	2,640,000
Jul 17, 2006 – Jul 21, 2006	$10.52	$10.93	$10.50	$10.90	3,536,400
Jul 24, 2006 – Jul 28, 2006	$10.96	$11.28	$10.88	$11.21	4,941,100
Jul 31, 2006 – Aug 4, 2006	$11.22	$11.61	$11.17	$11.56	4,511,900
Aug 7, 2006 – Aug 11, 2006	$11.50	$11.54	$11.24	$11.28	4,615,500
Aug 14, 2006 – Aug 18, 2006	$11.35	$11.47	$11.23	$11.39	3,553,100
Aug 21, 2006 – Aug 25, 2006	$11.36	$11.50	$11.29	$11.40	3,347,300
Aug 28, 2006 – Sep 1, 2006	$11.33	$11.58	$11.32	$11.57	3,710,200
Sep 4, 2006 – Sep 8, 2006	$11.60	$11.67	$11.51	$11.60	3,590,600
Sep 11, 2006 – Sep 15, 2006	$11.60	$11.73	$11.54	$11.63	3,643,600
Sep 18, 2006 – Sep 22, 2006	$11.65	$11.83	$11.50	$11.77	3,045,600
Sep 25, 2006 – Sep 29, 2006	$11.85	$12.01	$11.73	$11.79	3,393,800
Oct 2, 2006 – Oct 6, 2006	$11.83	$11.97	$11.78	$11.88	4,059,300
Oct 9, 2006 – Oct 13, 2006	$11.90	$12.19	$11.80	$12.18	2,851,600
Oct 16, 2006 – Oct 20, 2006	$12.21	$12.39	$12.18	$12.39	5,320,400
Oct 23, 2006 – Oct 27, 2006	$12.36	$12.66	$12.28	$12.53	4,215,500
Oct 30, 2006 – Nov 3, 2006	$12.50	$12.88	$12.27	$12.74	4,382,500
Nov 6, 2006 – Nov 10, 2006	$12.87	$13.33	$12.76	$13.32	4,285,600
Nov 13, 2006 – Nov 17, 2006	$13.30	$13.72	$13.25	$13.70	3,718,400
Nov 20, 2006 – Nov 24, 2006	$14.09	$14.09	$13.66	$14.03	2,943,400
Nov 27, 2006 – Dec 1, 2006	$14.04	$14.47	$13.79	$14.43	4,199,900
Dec 4, 2006 – Dec 8, 2006	$14.46	$14.74	$14.09	$14.22	4,631,400
Dec 11, 2006 – Dec 15, 2006	$14.21	$14.44	$14.11	$14.28	3,975,300
Dec 18, 2006 – Dec 22, 2006	$14.32	$14.36	$14.13	$14.22	2,547,300
Dec 25, 2006 – Dec 29, 2006	$14.18	$14.50	$14.13	$14.36	1,437,400
Jan 1, 2007 – Jan 5, 2007	$14.26	$14.52	$13.99	$14.08	2,896,500
Jan 8, 2007 – Jan 12, 2007	$14.05	$14.23	$14.00	$14.12	3,098,200
Jan 15, 2007 – Jan 19, 2007	$14.08	$14.27	$13.86	$14.06	2,471,300
Jan 22, 2007 – Jan 26, 2007	$14.08	$14.16	$13.85	$14.05	2,328,700
Jan 29, 2007 – Feb 2, 2007	$14.03	$14.24	$13.94	$14.18	2,951,300
Feb 5, 2007 – Feb 9, 2007	$14.14	$14.79	$14.10	$14.69	2,917,600
Feb 12, 2007 – Feb 16, 2007	$14.73	$14.94	$14.67	$14.82	2,524,900
Feb 19, 2007 – Feb 23, 2007	$14.61	$15.18	$14.55	$15.15	2,944,500
Feb 26, 2007 – Mar 2, 2007	$15.27	$15.33	$14.58	$14.86	5,880,300
Mar 5, 2007 – Mar 9, 2007	$14.71	$15.12	$14.48	$15.05	4,131,200
Mar 12, 2007 – Mar 16, 2007	$15.03	$15.88	$15.01	$15.70	6,127,600
Mar 19, 2007 – Mar 23, 2007	$15.80	$16.66	$15.78	$16.57	6,908,100
Mar 26, 2007 – Mar 30, 2007	$16.54	$16.85	$16.36	$16.82	5,829,000
Apr 2, 2007 – Apr 5, 2007	$16.81	$17.26	$16.79	$17.10	3,961,900
Apr 9, 2007 – Apr 13, 2007	$17.10	$17.16	$16.52	$16.68	5,101,700
Apr 16, 2007 – Apr 20, 2007	$16.77	$16.91	$16.45	$16.69	3,650,400
Apr 23, 2007 – Apr 27, 2007	$16.69	$17.06	$16.56	$16.71	4,501,400
Apr 30, 2007 – May 4, 2007	$16.71	$16.88	$16.37	$16.85	5,423,200
May 7, 2007 – May 11, 2007	$16.90	$16.97	$16.51	$16.64	3,032,900
May 14, 2007 – May 18, 2007	$16.62	$16.89	$16.51	$16.72	4,818,300
May 21, 2007 – May 25, 2007	$16.75	$16.77	$15.51	$15.63	6,141,200
May 28, 2007 – Jun 1, 2007	$15.35	$15.97	$15.21	$15.86	8,398,700
Jun 4, 2007 – Jun 8, 2007	$15.78	$15.89	$14.50	$14.65	11,967,200
Jun 11, 2007 – Jun 15, 2007	$14.66	$15.42	$14.49	$14.92	4,858,800
Jun 18, 2007 – Jun 22, 2007	$15.00	$15.09	$14.10	$14.25	4,392,000
Jun 25, 2007 – Jun 29, 2007	$14.25	$14.87	$14.02	$14.65	6,351,000
Jul 2, 2007 – Jul 6, 2007	$14.78	$15.10	$14.57	$14.71	3,093,100
Jul 9, 2007 – Jul 13, 2007	$14.76	$15.18	$14.52	$15.15	3,746,800
Jul 16, 2007 – Jul 20, 2007	$15.13	$15.29	$14.70	$14.77	4,632,500
Jul 23, 2007 – Jul 27, 2007	$14.93	$15.03	$13.87	$13.91	4,919,000
Jul 30, 2007 – Aug 3, 2007	$14.03	$14.72	$13.86	$14.08	5,977,400
Aug 6, 2007 – Aug 10, 2007	$14.05	$15.39	$14.02	$14.44	9,359,700
Aug 13, 2007 – Aug 17, 2007	$14.63	$14.90	$13.54	$14.64	5,025,300
Aug 20, 2007 – Aug 24, 2007	$14.61	$15.19	$14.30	$15.19	2,997,800
Aug 27, 2007 – Aug 31, 2007	$15.18	$15.18	$14.14	$14.38	3,284,000
Sep 3, 2007 – Sep 7, 2007	$14.41	$14.66	$13.90	$14.07	3,303,200
Sep 10, 2007 – Sep 14, 2007	$14.12	$14.31	$13.93	$14.14	3,752,800
Sep 17, 2007 – Sep 21, 2007	$14.06	$14.65	$13.97	$14.41	3,542,700
Sep 24, 2007 – Sep 28, 2007	$14.45	$15.09	$14.30	$14.86	3,297,700
Oct 1, 2007 – Oct 5, 2007	$14.91	$15.41	$14.70	$15.16	2,663,100
Oct 8, 2007 – Oct 12, 2007	$15.54	$15.54	$14.96	$15.16	3,043,200
Oct 15, 2007 – Oct 19, 2007	$15.09	$15.09	$14.51	$14.55	2,937,700
Oct 22, 2007 – Oct 26, 2007	$14.54	$15.34	$14.48	$15.17	3,039,400
Oct 29, 2007 – Nov 2, 2007	$15.26	$16.13	$15.26	$15.94	5,444,300
Nov 5, 2007 – Nov 9, 2007	$16.13	$16.64	$15.86	$16.15	5,888,000
Nov 12, 2007 – Nov 16, 2007	$16.03	$16.75	$15.65	$16.73	6,753,400
Nov 19, 2007 – Nov 23, 2007	$16.65	$17.14	$16.53	$16.54	5,777,400
Nov 26, 2007 – Nov 30, 2007	$16.44	$16.75	$16.26	$16.53	7,013,800
Dec 3, 2007 – Dec 7, 2007	$16.61	$17.38	$16.48	$16.95	5,384,300
Dec 10, 2007 – Dec 14, 2007	$17.03	$17.31	$16.54	$16.60	4,940,500
Dec 17, 2007 – Dec 21, 2007	$16.54	$16.85	$16.32	$16.77	5,519,800
Dec 24, 2007 – Dec 28, 2007	$16.81	$16.83	$16.27	$16.56	1,772,900
Dec 31, 2007 – Jan 4, 2008	$16.59	$16.59	$15.95	$16.08	2,980,800
Jan 7, 2008 – Jan 11, 2008	$16.10	$16.55	$15.87	$15.99	4,580,200
Jan 14, 2008 – Jan 18, 2008	$16.07	$16.26	$15.36	$15.47	6,153,200
Jan 21, 2008 – Jan 25, 2008	$14.88	$15.23	$14.39	$14.61	6,594,100
Jan 28, 2008 – Feb 1, 2008	$14.56	$14.96	$14.04	$14.65	6,493,700
Feb 4, 2008 – Feb 8, 2008	$14.60	$15.13	$14.19	$14.26	5,786,900
Feb 11, 2008 – Feb 15, 2008	$14.39	$14.63	$14.30	$14.55	5,138,600
Feb 18, 2008 – Feb 22, 2008	$14.67	$14.70	$13.83	$14.20	5,876,900
Feb 25, 2008 – Feb 29, 2008	$14.13	$14.22	$13.28	$13.38	8,403,300
Mar 3, 2008 – Mar 7, 2008	$13.43	$13.56	$12.89	$13.06	6,793,400
Mar 10, 2008 – Mar 14, 2008	$13.06	$13.21	$12.81	$13.14	6,884,500
Mar 17, 2008 – Mar 20, 2008	$12.88	$13.39	$12.67	$12.87	5,478,500
Mar 24, 2008 – Mar 28, 2008	$12.85	$12.91	$12.64	$12.74	5,715,500
Mar 31, 2008 – Apr 4, 2008	$12.81	$13.71	$12.70	$13.52	5,168,100
Apr 7, 2008 – Apr 11, 2008	$13.56	$13.71	$13.38	$13.64	4,595,100
Apr 14, 2008 – Apr 18, 2008	$13.61	$14.32	$13.59	$14.01	4,769,800
Apr 21, 2008 – Apr 25, 2008	$13.92	$14.07	$13.62	$14.07	3,874,800
Apr 28, 2008 – May 2, 2008	$14.12	$14.95	$13.78	$14.63	4,259,500
May 5, 2008 – May 9, 2008	$14.54	$14.75	$14.19	$14.39	3,438,900
May 12, 2008 – May 16, 2008	$14.39	$14.50	$13.84	$13.91	4,761,000
May 19, 2008 – May 23, 2008	$13.93	$14.01	$13.49	$13.56	7,079,700
May 26, 2008 – May 30, 2008	$13.60	$14.02	$13.59	$13.88	3,596,600
Jun 2, 2008 – Jun 6, 2008	$13.90	$14.21	$13.66	$13.85	4,447,300
Jun 9, 2008 – Jun 13, 2008	$13.85	$14.29	$13.85	$14.27	4,898,200
Jun 16, 2008 – Jun 20, 2008	$14.19	$14.39	$14.06	$14.09	4,598,600
Jun 23, 2008 – Jun 27, 2008	$14.19	$14.29	$13.56	$13.58	4,757,600
Jun 30, 2008 – Jul 3, 2008	$13.56	$13.82	$13.23	$13.28	3,315,000
Jul 7, 2008 – Jul 11, 2008	$13.33	$13.81	$13.07	$13.61	4,551,500
Jul 14, 2008 – Jul 18, 2008	$13.68	$13.73	$12.86	$13.08	3,786,000
Jul 21, 2008 – Jul 25, 2008	$13.06	$13.33	$12.98	$13.18	3,455,500
Jul 28, 2008 – Aug 1, 2008	$13.13	$13.58	$13.10	$13.11	2,362,700
Aug 4, 2008 – Aug 8, 2008	$13.26	$14.46	$13.26	$14.29	6,283,500
Aug 11, 2008 – Aug 15, 2008	$14.22	$14.62	$14.11	$14.28	3,609,200
Aug 18, 2008 – Aug 22, 2008	$14.30	$14.92	$14.29	$14.90	3,075,300
Aug 25, 2008 – Aug 29, 2008	$14.87	$14.99	$14.39	$14.41	3,010,400
Sep 1, 2008 – Sep 5, 2008	$14.46	$14.74	$13.66	$13.92	2,334,500
Sep 8, 2008 – Sep 12, 2008	$13.98	$14.50	$13.29	$14.40	6,153,700
Sep 15, 2008 – Sep 19, 2008	$13.90	$14.99	$13.25	$14.27	7,159,600
Sep 22, 2008 – Sep 26, 2008	$14.18	$14.35	$13.48	$13.89	3,682,300
Sep 29, 2008 – Oct 3, 2008	$13.67	$13.99	$13.23	$13.26	6,386,800
Oct 6, 2008 – Oct 10, 2008	$13.07	$13.17	$9.19	$10.26	12,311,900
Oct 13, 2008 – Oct 17, 2008	$10.58	$11.97	$10.08	$10.77	12,692,900
Oct 20, 2008 – Oct 24, 2008	$10.83	$11.93	$10.51	$11.11	6,982,500
Oct 27, 2008 – Oct 31, 2008	$10.99	$12.26	$10.43	$12.09	7,386,500
Nov 3, 2008 – Nov 7, 2008	$12.05	$12.31	$10.97	$11.26	5,644,900
Nov 10, 2008 – Nov 14, 2008	$11.54	$13.01	$11.13	$12.41	8,134,700
Nov 17, 2008 – Nov 21, 2008	$12.34	$12.85	$10.90	$12.19	8,150,600
Nov 24, 2008 – Nov 28, 2008	$12.36	$12.60	$12.01	$12.60	4,376,400
Dec 1, 2008 – Dec 5, 2008	$12.34	$12.56	$11.48	$12.25	7,638,900
Dec 8, 2008 – Dec 12, 2008	$12.40	$12.97	$11.99	$12.83	6,868,100
Dec 15, 2008 – Dec 19, 2008	$12.88	$12.91	$11.99	$12.26	10,188,500
Dec 22, 2008 – Dec 26, 2008	$12.28	$12.79	$12.17	$12.53	2,934,800
Dec 29, 2008 – Jan 2, 2009	$12.56	$13.23	$12.43	$13.14	3,158,700
Jan 5, 2009 – Jan 9, 2009	$13.13	$13.69	$13.05	$13.46	7,827,000
Jan 12, 2009 – Jan 16, 2009	$13.28	$13.46	$12.31	$12.86	8,488,600
Jan 19, 2009 – Jan 23, 2009	$12.81	$12.94	$12.38	$12.64	5,333,700
Jan 26, 2009 – Jan 30, 2009	$12.69	$13.29	$12.65	$12.87	7,087,800
Feb 2, 2009 – Feb 6, 2009	$12.74	$13.65	$12.71	$13.49	9,940,900
Feb 9, 2009 – Feb 13, 2009	$13.41	$13.49	$12.61	$12.99	6,826,100
Feb 16, 2009 – Feb 20, 2009	$12.85	$12.85	$11.67	$11.93	7,407,000
Feb 23, 2009 – Feb 27, 2009	$12.04	$12.32	$11.70	$11.97	12,072,000
Mar 2, 2009 – Mar 6, 2009	$11.87	$12.01	$10.49	$10.93	11,929,200
Mar 9, 2009 – Mar 13, 2009	$10.90	$11.37	$10.57	$10.88	10,838,500
Mar 16, 2009 – Mar 20, 2009	$10.40	$12.04	$10.39	$11.85	45,216,600
Mar 23, 2009 – Mar 27, 2009	$12.09	$12.09	$11.59	$11.86	10,807,000
Mar 30, 2009 – Apr 3, 2009	$11.67	$11.97	$11.39	$11.52	12,750,000
Apr 6, 2009 – Apr 9, 2009	$11.48	$12.33	$11.37	$11.75	7,202,800
Apr 13, 2009 – Apr 17, 2009	$11.72	$11.72	$11.30	$11.53	6,812,900
Apr 20, 2009 – Apr 24, 2009	$11.51	$11.65	$10.96	$11.06	10,131,800
Apr 27, 2009 – May 1, 2009	$11.07	$11.98	$10.93	$11.79	12,425,400
May 4, 2009 – May 8, 2009	$11.76	$12.03	$11.53	$11.59	8,693,100
May 11, 2009 – May 15, 2009	$11.50	$11.75	$11.15	$11.25	10,132,100
May 18, 2009 – May 22, 2009	$11.32	$11.48	$10.81	$11.06	9,111,600
May 25, 2009 – May 29, 2009	$11.13	$11.66	$10.97	$11.49	7,987,300
Jun 1, 2009 – Jun 5, 2009	$11.56	$12.07	$11.49	$11.74	6,809,500
Jun 8, 2009 – Jun 12, 2009	$11.78	$12.27	$11.50	$12.23	6,653,300
Jun 15, 2009 – Jun 19, 2009	$12.13	$12.43	$11.90	$12.15	7,748,500
Jun 22, 2009 – Jun 26, 2009	$12.08	$12.44	$11.89	$12.23	8,837,700
Jun 29, 2009 – Jul 2, 2009	$12.25	$12.72	$12.13	$12.35	4,648,600
Jul 6, 2009 – Jul 10, 2009	$12.27	$12.58	$11.68	$11.82	8,322,200
Jul 13, 2009 – Jul 17, 2009	$11.90	$12.32	$11.67	$12.21	7,269,100
Jul 20, 2009 – Jul 24, 2009	$12.24	$12.73	$12.05	$12.72	4,985,900
Jul 27, 2009 – Jul 31, 2009	$12.75	$12.86	$12.36	$12.72	6,236,500
Aug 3, 2009 – Aug 7, 2009	$12.82	$13.12	$12.58	$12.93	8,208,300
Aug 10, 2009 – Aug 14, 2009	$12.88	$13.12	$12.78	$13.11	5,024,900
Aug 17, 2009 – Aug 21, 2009	$13.06	$13.44	$12.89	$13.44	5,585,900
Aug 24, 2009 – Aug 28, 2009	$13.46	$13.58	$13.28	$13.42	4,909,500
Aug 31, 2009 – Sep 4, 2009	$13.37	$13.43	$13.11	$13.24	4,635,800
Sep 7, 2009 – Sep 11, 2009	$13.27	$13.31	$13.07	$13.22	3,658,400
Sep 14, 2009 – Sep 18, 2009	$13.19	$13.84	$13.18	$13.66	6,305,900
Sep 21, 2009 – Sep 25, 2009	$13.64	$13.69	$13.21	$13.31	5,989,300
Sep 28, 2009 – Oct 2, 2009	$13.32	$13.48	$12.84	$12.88	7,452,200
Oct 5, 2009 – Oct 9, 2009	$12.88	$13.17	$12.71	$13.12	9,324,000
Oct 12, 2009 – Oct 16, 2009	$13.13	$13.24	$12.95	$13.19	6,312,900
Oct 19, 2009 – Oct 23, 2009	$13.18	$13.41	$12.85	$12.89	6,403,900
Oct 26, 2009 – Oct 30, 2009	$12.91	$13.06	$12.64	$12.87	9,468,200
Nov 2, 2009 – Nov 6, 2009	$12.52	$12.99	$12.40	$12.90	10,319,000
Nov 9, 2009 – Nov 13, 2009	$12.97	$13.26	$12.90	$13.24	9,457,300
Nov 16, 2009 – Nov 20, 2009	$13.26	$13.46	$13.15	$13.37	7,139,600
Nov 23, 2009 – Nov 27, 2009	$13.49	$13.74	$13.37	$13.53	5,169,900
Nov 30, 2009 – Dec 4, 2009	$13.55	$14.01	$13.49	$13.87	7,550,900
Dec 7, 2009 – Dec 11, 2009	$13.87	$14.44	$13.77	$14.38	8,627,800
Dec 14, 2009 – Dec 18, 2009	$14.45	$14.82	$14.40	$14.70	8,020,700
Dec 21, 2009 – Dec 24, 2009	$14.76	$14.93	$14.56	$14.79	4,171,200
Dec 28, 2009 – Dec 31, 2009	$14.85	$14.90	$14.54	$14.54	2,367,900
Jan 4, 2010 – Jan 8, 2010	$14.46	$14.80	$14.38	$14.68	6,622,300
Jan 11, 2010 – Jan 15, 2010	$14.50	$14.98	$14.50	$14.63	6,755,200
Jan 18, 2010 – Jan 22, 2010	$14.62	$15.01	$14.35	$14.36	5,370,200
Jan 25, 2010 – Jan 29, 2010	$14.45	$14.49	$14.15	$14.28	7,149,600
Feb 1, 2010 – Feb 5, 2010	$14.36	$14.66	$13.96	$14.18	7,388,400
Feb 8, 2010 – Feb 12, 2010	$14.15	$14.23	$13.92	$14.17	5,184,200
Feb 15, 2010 – Feb 19, 2010	$14.29	$15.07	$14.27	$15.04	5,397,800
Feb 22, 2010 – Feb 26, 2010	$15.08	$15.13	$14.32	$14.58	7,026,100
Mar 1, 2010 – Mar 5, 2010	$14.64	$15.10	$14.64	$15.09	5,232,300
Mar 8, 2010 – Mar 12, 2010	$15.17	$15.35	$15.00	$15.27	5,040,300
Mar 15, 2010 – Mar 19, 2010	$15.24	$15.65	$15.23	$15.46	5,554,000
Mar 22, 2010 – Mar 26, 2010	$15.41	$15.53	$15.31	$15.39	5,587,600
Mar 29, 2010 – Apr 1, 2010	$15.44	$16.00	$15.44	$15.93	4,291,000
Apr 5, 2010 – Apr 9, 2010	$15.94	$16.06	$15.61	$15.83	5,381,000
Apr 12, 2010 – Apr 16, 2010	$15.86	$15.94	$15.58	$15.59	5,108,300
Apr 19, 2010 – Apr 23, 2010	$15.59	$15.87	$15.45	$15.81	5,795,800
Apr 26, 2010 – Apr 30, 2010	$15.80	$15.96	$15.35	$15.82	7,943,200
May 3, 2010 – May 7, 2010	$15.92	$15.94	$14.23	$14.54	10,733,400
May 10, 2010 – May 14, 2010	$15.02	$15.39	$14.80	$15.15	6,764,300
May 17, 2010 – May 21, 2010	$15.21	$15.33	$14.55	$14.87	10,954,100
May 24, 2010 – May 28, 2010	$14.78	$15.07	$14.14	$14.92	9,011,200
May 31, 2010 – Jun 4, 2010	$14.86	$15.21	$14.52	$14.58	6,163,900
Jun 7, 2010 – Jun 11, 2010	$14.58	$14.99	$14.44	$14.96	5,577,300
Jun 14, 2010 – Jun 18, 2010	$15.02	$15.56	$14.91	$15.45	8,603,900
Jun 21, 2010 – Jun 25, 2010	$15.57	$15.63	$14.64	$14.83	5,975,600
Jun 28, 2010 – Jul 2, 2010	$14.81	$15.02	$14.52	$14.75	6,049,500
Jul 5, 2010 – Jul 9, 2010	$14.87	$15.72	$14.79	$15.46	5,967,200
Jul 12, 2010 – Jul 16, 2010	$15.40	$15.91	$15.37	$15.51	6,918,700
Jul 19, 2010 – Jul 23, 2010	$15.54	$16.08	$15.51	$16.07	5,133,700
Jul 26, 2010 – Jul 30, 2010	$16.09	$16.55	$15.95	$16.01	6,497,500
Aug 2, 2010 – Aug 6, 2010	$16.20	$16.79	$16.20	$16.66	8,054,600
Aug 9, 2010 – Aug 13, 2010	$16.72	$16.91	$16.28	$16.53	6,673,300
Aug 16, 2010 – Aug 20, 2010	$16.45	$16.91	$16.27	$16.41	5,842,500
Aug 23, 2010 – Aug 27, 2010	$16.51	$16.83	$16.27	$16.80	7,259,500
Aug 30, 2010 – Sep 3, 2010	$16.77	$17.32	$16.42	$17.10	9,443,600
Sep 6, 2010 – Sep 10, 2010	$17.06	$17.19	$16.80	$17.07	4,744,600
Sep 13, 2010 – Sep 17, 2010	$17.22	$17.49	$16.83	$16.90	7,294,200
Sep 20, 2010 – Sep 24, 2010	$16.97	$17.17	$16.79	$17.17	7,488,000
Sep 27, 2010 – Oct 1, 2010	$17.14	$17.55	$17.06	$17.31	7,360,400
Oct 4, 2010 – Oct 8, 2010	$17.25	$17.64	$17.23	$17.59	5,901,400
Oct 11, 2010 – Oct 15, 2010	$17.60	$17.83	$17.48	$17.81	5,493,300
Oct 18, 2010 – Oct 22, 2010	$17.84	$18.04	$17.47	$17.90	14,125,100
Oct 25, 2010 – Oct 29, 2010	$18.01	$18.25	$17.78	$18.15	9,618,300
Nov 1, 2010 – Nov 5, 2010	$18.60	$18.69	$18.04	$18.42	7,955,800
Nov 8, 2010 – Nov 12, 2010	$18.35	$18.39	$17.97	$18.15	6,901,900
Nov 15, 2010 – Nov 19, 2010	$18.36	$18.49	$17.99	$18.24	11,256,000
Nov 22, 2010 – Nov 26, 2010	$18.15	$18.55	$18.05	$18.39	8,112,800
Nov 29, 2010 – Dec 3, 2010	$18.33	$18.62	$18.04	$18.51	7,136,300
Dec 6, 2010 – Dec 10, 2010	$18.45	$18.58	$18.19	$18.52	4,482,700
Dec 13, 2010 – Dec 17, 2010	$18.59	$18.70	$18.30	$18.65	5,690,200
Dec 20, 2010 – Dec 23, 2010	$18.76	$18.80	$18.56	$18.64	4,798,200
Dec 27, 2010 – Dec 31, 2010	$18.57	$18.84	$18.45	$18.65	4,711,500
Jan 3, 2011 – Jan 7, 2011	$18.75	$18.84	$18.28	$18.50	8,698,100
Jan 10, 2011 – Jan 14, 2011	$18.42	$18.72	$18.24	$18.72	6,999,800
Jan 17, 2011 – Jan 21, 2011	$18.78	$19.23	$18.71	$19.06	6,041,300
Jan 24, 2011 – Jan 28, 2011	$19.09	$19.48	$19.02	$19.17	10,313,000
Jan 31, 2011 – Feb 4, 2011	$19.25	$19.82	$19.12	$19.74	10,522,000
Feb 7, 2011 – Feb 11, 2011	$19.73	$19.89	$19.45	$19.64	8,327,900
Feb 14, 2011 – Feb 18, 2011	$19.64	$19.76	$19.38	$19.56	5,238,500
Feb 21, 2011 – Feb 25, 2011	$19.41	$19.83	$19.31	$19.82	5,731,100
Feb 28, 2011 – Mar 4, 2011	$19.92	$20.28	$19.75	$19.95	8,595,200
Mar 7, 2011 – Mar 11, 2011	$20.04	$20.72	$20.01	$20.38	8,204,300
Mar 14, 2011 – Mar 18, 2011	$20.25	$20.31	$19.37	$19.86	8,620,200
Mar 21, 2011 – Mar 25, 2011	$20.04	$20.35	$19.98	$20.14	5,165,700
Mar 28, 2011 – Apr 1, 2011	$20.16	$20.66	$19.91	$20.57	5,657,300
Apr 4, 2011 – Apr 8, 2011	$20.63	$20.68	$20.21	$20.37	4,661,800
Apr 11, 2011 – Apr 15, 2011	$20.38	$20.38	$19.80	$20.03	9,367,400
Apr 18, 2011 – Apr 21, 2011	$19.86	$20.31	$19.65	$20.27	6,283,900
Apr 25, 2011 – Apr 29, 2011	$20.28	$21.04	$20.25	$21.00	6,687,200
May 2, 2011 – May 6, 2011	$21.13	$21.23	$20.67	$20.82	6,129,700
May 9, 2011 – May 13, 2011	$20.81	$21.34	$20.64	$21.19	7,004,400
May 16, 2011 – May 20, 2011	$21.16	$21.51	$21.09	$21.29	6,285,500
May 23, 2011 – May 27, 2011	$21.15	$21.15	$20.52	$20.82	6,610,900
May 30, 2011 – Jun 3, 2011	$21.00	$21.03	$20.26	$20.37	7,229,200
Jun 6, 2011 – Jun 10, 2011	$20.33	$20.41	$20.13	$20.14	6,772,800
Jun 13, 2011 – Jun 17, 2011	$20.15	$20.70	$20.01	$20.64	8,082,600
Jun 20, 2011 – Jun 24, 2011	$20.64	$21.07	$20.31	$20.59	8,553,500
Jun 27, 2011 – Jul 1, 2011	$20.61	$21.25	$20.60	$21.23	7,280,100
Jul 4, 2011 – Jul 8, 2011	$21.22	$21.32	$20.88	$20.99	5,160,200
Jul 11, 2011 – Jul 15, 2011	$20.82	$21.14	$20.61	$20.78	6,397,400
Jul 18, 2011 – Jul 22, 2011	$20.74	$21.03	$20.26	$21.01	7,291,200
Jul 25, 2011 – Jul 29, 2011	$20.86	$20.96	$20.19	$20.21	6,838,400
Aug 1, 2011 – Aug 5, 2011	$20.42	$20.43	$18.72	$19.16	12,317,800
Aug 8, 2011 – Aug 12, 2011	$18.74	$19.72	$17.85	$19.28	16,935,800
Aug 15, 2011 – Aug 19, 2011	$19.41	$20.01	$19.12	$19.15	10,462,500
Aug 22, 2011 – Aug 26, 2011	$19.44	$20.46	$19.02	$20.28	11,793,700
Aug 29, 2011 – Sep 2, 2011	$20.49	$20.91	$20.20	$20.20	8,123,000
Sep 5, 2011 – Sep 9, 2011	$19.80	$20.52	$19.61	$19.83	5,568,500
Sep 12, 2011 – Sep 16, 2011	$19.65	$20.92	$19.61	$20.64	6,648,600
Sep 19, 2011 – Sep 23, 2011	$20.40	$21.15	$19.77	$20.38	9,080,100
Sep 26, 2011 – Sep 30, 2011	$20.52	$20.94	$20.16	$20.16	9,826,400
Oct 3, 2011 – Oct 7, 2011	$20.16	$20.25	$18.46	$19.20	19,935,800
Oct 10, 2011 – Oct 14, 2011	$19.43	$19.98	$19.25	$19.96	8,928,500
Oct 17, 2011 – Oct 21, 2011	$19.95	$20.32	$19.56	$20.23	7,903,100
Oct 24, 2011 – Oct 28, 2011	$20.29	$21.07	$20.01	$20.72	8,614,200
Oct 31, 2011 – Nov 4, 2011	$20.60	$20.92	$20.07	$20.77	9,972,700
Nov 7, 2011 – Nov 11, 2011	$20.73	$21.19	$20.10	$21.02	11,873,400
Nov 14, 2011 – Nov 18, 2011	$20.98	$21.02	$20.28	$20.67	10,061,400
Nov 21, 2011 – Nov 25, 2011	$20.47	$20.48	$19.69	$19.88	6,806,000
Nov 28, 2011 – Dec 2, 2011	$20.30	$20.97	$19.92	$20.58	7,328,100
Dec 5, 2011 – Dec 9, 2011	$20.85	$20.87	$20.04	$20.55	7,809,300
Dec 12, 2011 – Dec 16, 2011	$20.46	$21.06	$20.31	$20.82	9,647,600
Dec 19, 2011 – Dec 23, 2011	$20.84	$21.44	$20.65	$21.40	7,846,300
Dec 26, 2011 – Dec 30, 2011	$21.44	$21.98	$21.36	$21.78	4,144,500
Jan 2, 2012 – Jan 6, 2012	$22.02	$22.05	$20.93	$21.13	8,527,200
Jan 9, 2012 – Jan 13, 2012	$20.80	$21.16	$20.48	$20.67	6,215,200
Jan 16, 2012 – Jan 20, 2012	$20.78	$20.88	$20.22	$20.75	5,417,500
Jan 23, 2012 – Jan 27, 2012	$20.68	$21.30	$20.65	$20.97	8,615,200
Jan 30, 2012 – Feb 3, 2012	$20.89	$21.43	$20.72	$21.32	6,250,200
Feb 6, 2012 – Feb 10, 2012	$21.24	$21.54	$21.11	$21.26	4,705,400
Feb 13, 2012 – Feb 17, 2012	$21.34	$22.02	$20.94	$21.80	10,004,600
Feb 20, 2012 – Feb 24, 2012	$21.88	$21.94	$21.51	$21.65	7,073,300
Feb 27, 2012 – Mar 2, 2012	$21.61	$22.10	$21.42	$21.97	11,153,900
Mar 5, 2012 – Mar 9, 2012	$21.91	$22.49	$21.75	$22.43	6,947,500
Mar 12, 2012 – Mar 16, 2012	$22.45	$22.92	$22.10	$22.18	8,113,000
Mar 19, 2012 – Mar 23, 2012	$22.19	$22.42	$21.97	$22.37	6,152,200
Mar 26, 2012 – Mar 30, 2012	$22.49	$22.77	$22.06	$22.60	9,871,500
Apr 2, 2012 – Apr 5, 2012	$22.54	$22.76	$22.29	$22.46	10,943,800
Apr 9, 2012 – Apr 13, 2012	$22.25	$22.47	$21.55	$21.80	38,097,400
Apr 16, 2012 – Apr 20, 2012	$21.84	$22.20	$21.82	$22.20	9,974,900
Apr 23, 2012 – Apr 27, 2012	$22.05	$22.49	$21.94	$22.42	9,080,600
Apr 30, 2012 – May 4, 2012	$22.40	$22.76	$21.69	$21.96	12,851,900
May 7, 2012 – May 11, 2012	$21.88	$22.37	$21.69	$22.27	8,664,600
May 14, 2012 – May 18, 2012	$22.14	$22.22	$21.21	$21.27	8,623,700
May 21, 2012 – May 25, 2012	$21.29	$22.23	$21.29	$22.14	18,942,100
May 28, 2012 – Jun 1, 2012	$22.22	$22.44	$21.86	$22.38	13,595,000
Jun 4, 2012 – Jun 8, 2012	$22.30	$23.02	$22.21	$22.98	9,393,200
Jun 11, 2012 – Jun 15, 2012	$23.03	$23.70	$22.69	$23.65	8,995,200
Jun 18, 2012 – Jun 22, 2012	$23.56	$23.94	$23.03	$23.21	10,276,800
Jun 25, 2012 – Jun 29, 2012	$23.02	$24.02	$22.99	$23.85	6,622,300
Jul 2, 2012 – Jul 6, 2012	$23.85	$24.15	$23.59	$23.78	4,301,400
Jul 9, 2012 – Jul 13, 2012	$23.79	$24.57	$23.53	$24.51	6,663,400
Jul 16, 2012 – Jul 20, 2012	$24.41	$24.98	$24.26	$24.74	6,688,300
Jul 23, 2012 – Jul 27, 2012	$24.56	$24.91	$24.03	$24.56	6,937,300
Jul 30, 2012 – Aug 3, 2012	$24.58	$25.11	$23.74	$24.32	12,327,200
Aug 6, 2012 – Aug 10, 2012	$24.37	$24.51	$23.99	$24.33	5,523,400
Aug 13, 2012 – Aug 17, 2012	$24.24	$24.34	$23.64	$23.69	6,351,600
Aug 20, 2012 – Aug 24, 2012	$23.66	$23.78	$23.13	$23.34	5,910,000
Aug 27, 2012 – Aug 31, 2012	$23.32	$23.51	$23.21	$23.36	7,064,700
Sep 3, 2012 – Sep 7, 2012	$23.37	$23.72	$23.25	$23.72	5,051,600
Sep 10, 2012 – Sep 14, 2012	$23.78	$23.82	$23.28	$23.41	6,683,800
Sep 17, 2012 – Sep 21, 2012	$23.36	$23.45	$22.75	$23.21	11,343,200
Sep 24, 2012 – Sep 28, 2012	$23.21	$23.90	$23.16	$23.71	7,027,400
Oct 1, 2012 – Oct 5, 2012	$23.82	$24.49	$23.72	$24.27	8,361,600
Oct 8, 2012 – Oct 12, 2012	$24.27	$24.49	$23.86	$23.99	6,475,600
Oct 15, 2012 – Oct 19, 2012	$24.04	$24.84	$23.90	$24.63	6,996,300
Oct 22, 2012 – Oct 26, 2012	$24.57	$24.71	$23.98	$24.16	5,600,200
Oct 29, 2012 – Nov 2, 2012	$24.72	$25.04	$24.01	$24.44	3,989,500
Nov 5, 2012 – Nov 9, 2012	$24.39	$24.44	$23.60	$23.65	5,778,600
Nov 12, 2012 – Nov 16, 2012	$23.69	$23.84	$23.34	$23.77	6,926,400
Nov 19, 2012 – Nov 23, 2012	$23.88	$23.92	$23.28	$23.40	5,568,500
Nov 26, 2012 – Nov 30, 2012	$23.39	$24.26	$23.39	$24.24	8,334,200
Dec 3, 2012 – Dec 7, 2012	$24.24	$24.72	$23.87	$24.57	5,577,500
Dec 10, 2012 – Dec 14, 2012	$24.46	$25.07	$24.15	$24.21	10,177,700
Dec 17, 2012 – Dec 21, 2012	$24.27	$24.89	$24.25	$24.55	11,206,200
Dec 24, 2012 – Dec 28, 2012	$24.51	$24.60	$24.01	$24.05	5,096,700
Dec 31, 2012 – Jan 4, 2013	$24.02	$25.06	$23.85	$24.81	6,083,600
Jan 7, 2013 – Jan 11, 2013	$24.68	$24.77	$24.28	$24.52	9,929,100
Jan 14, 2013 – Jan 18, 2013	$24.54	$24.62	$24.16	$24.54	12,488,400
Jan 21, 2013 – Jan 25, 2013	$24.57	$25.23	$24.56	$25.23	6,863,500
Jan 28, 2013 – Feb 1, 2013	$25.26	$25.88	$25.06	$25.77	11,508,000
Feb 4, 2013 – Feb 8, 2013	$25.70	$25.91	$25.44	$25.73	6,735,100
Feb 11, 2013 – Feb 15, 2013	$25.73	$25.85	$25.41	$25.62	7,455,000
Feb 18, 2013 – Feb 22, 2013	$25.71	$26.06	$25.56	$25.93	6,313,000
Feb 25, 2013 – Mar 1, 2013	$26.04	$26.41	$25.56	$26.39	7,999,400
Mar 4, 2013 – Mar 8, 2013	$26.31	$27.02	$26.31	$26.65	4,908,500
Mar 11, 2013 – Mar 15, 2013	$26.62	$26.99	$26.50	$26.94	6,048,200
Mar 18, 2013 – Mar 22, 2013	$26.79	$27.14	$26.66	$26.93	5,082,600
Mar 25, 2013 – Mar 28, 2013	$27.01	$27.46	$26.76	$27.44	5,629,800
Apr 1, 2013 – Apr 5, 2013	$27.43	$27.65	$27.06	$27.61	6,267,200
Apr 8, 2013 – Apr 12, 2013	$27.56	$28.25	$27.41	$28.20	6,005,900
Apr 15, 2013 – Apr 19, 2013	$28.12	$28.38	$27.54	$28.38	7,313,500
Apr 22, 2013 – Apr 26, 2013	$28.36	$28.50	$27.93	$28.32	7,054,800
Apr 29, 2013 – May 3, 2013	$28.38	$28.83	$28.30	$28.51	5,981,400
May 6, 2013 – May 10, 2013	$28.46	$28.54	$27.42	$27.64	7,574,200
May 13, 2013 – May 17, 2013	$27.55	$28.28	$27.23	$28.08	6,330,100
May 20, 2013 – May 24, 2013	$28.07	$28.47	$26.84	$27.05	6,184,100
May 27, 2013 – May 31, 2013	$27.13	$27.31	$26.36	$26.54	6,318,000
Jun 3, 2013 – Jun 7, 2013	$26.55	$27.00	$26.13	$26.99	6,895,500
Jun 10, 2013 – Jun 14, 2013	$27.09	$27.09	$26.11	$26.83	6,607,600
Jun 17, 2013 – Jun 21, 2013	$27.02	$27.18	$25.06	$25.71	9,456,300
Jun 24, 2013 – Jun 28, 2013	$25.44	$26.97	$25.16	$26.76	9,124,300
Jul 1, 2013 – Jul 5, 2013	$26.86	$26.99	$25.84	$26.20	5,138,200
Jul 8, 2013 – Jul 12, 2013	$26.27	$27.62	$26.16	$27.57	5,678,400
Jul 15, 2013 – Jul 19, 2013	$27.53	$28.57	$27.50	$28.55	5,643,100
Jul 22, 2013 – Jul 26, 2013	$28.52	$28.66	$27.92	$28.17	5,701,800
Jul 29, 2013 – Aug 2, 2013	$28.09	$28.74	$27.92	$28.46	7,245,300
Aug 5, 2013 – Aug 9, 2013	$28.43	$28.43	$27.78	$27.88	6,316,100
Aug 12, 2013 – Aug 16, 2013	$27.79	$27.81	$26.23	$26.30	7,127,300
Aug 19, 2013 – Aug 23, 2013	$26.28	$26.62	$25.99	$26.57	7,636,500
Aug 26, 2013 – Aug 30, 2013	$26.59	$26.67	$25.94	$26.09	8,297,500
Sep 2, 2013 – Sep 6, 2013	$26.26	$26.36	$25.53	$25.64	9,614,100
Sep 9, 2013 – Sep 13, 2013	$25.64	$26.11	$25.55	$25.89	13,025,000
Sep 16, 2013 – Sep 20, 2013	$26.20	$27.12	$25.89	$26.47	7,313,100
Sep 23, 2013 – Sep 27, 2013	$26.34	$26.87	$26.27	$26.63	7,110,200
Sep 30, 2013 – Oct 4, 2013	$26.49	$26.73	$26.24	$26.36	6,919,600
Oct 7, 2013 – Oct 11, 2013	$26.12	$27.14	$26.09	$27.10	5,820,600
Oct 14, 2013 – Oct 18, 2013	$26.99	$27.38	$26.36	$27.21	8,435,400
Oct 21, 2013 – Oct 25, 2013	$27.19	$27.91	$26.97	$27.90	7,732,000
Oct 28, 2013 – Nov 1, 2013	$27.91	$28.12	$27.12	$27.32	7,325,800
Nov 4, 2013 – Nov 8, 2013	$27.37	$27.75	$26.67	$27.17	6,227,200
Nov 11, 2013 – Nov 15, 2013	$27.21	$27.66	$26.65	$27.59	6,727,900
Nov 18, 2013 – Nov 22, 2013	$27.64	$27.66	$26.87	$27.11	7,112,500
Nov 25, 2013 – Nov 29, 2013	$27.18	$27.18	$26.20	$26.40	5,642,000
Dec 2, 2013 – Dec 6, 2013	$26.41	$26.73	$26.09	$26.72	7,761,000
Dec 9, 2013 – Dec 13, 2013	$26.76	$27.09	$26.35	$26.97	16,029,700
Dec 16, 2013 – Dec 20, 2013	$27.08	$27.47	$26.54	$27.31	9,801,300
Dec 23, 2013 – Dec 27, 2013	$27.45	$27.58	$27.18	$27.37	3,635,000
Dec 30, 2013 – Jan 3, 2014	$27.32	$27.58	$26.79	$26.93	7,866,700
Jan 6, 2014 – Jan 10, 2014	$27.00	$27.78	$26.77	$27.66	9,539,200
Jan 13, 2014 – Jan 17, 2014	$27.59	$27.66	$27.14	$27.62	8,275,000
Jan 20, 2014 – Jan 24, 2014	$27.78	$28.23	$27.52	$27.52	8,250,200
Jan 27, 2014 – Jan 31, 2014	$27.52	$28.52	$27.47	$28.41	8,381,400
Feb 3, 2014 – Feb 7, 2014	$28.44	$28.87	$27.58	$28.08	10,399,600
Feb 10, 2014 – Feb 14, 2014	$28.02	$29.22	$27.85	$29.16	8,123,900
Feb 17, 2014 – Feb 21, 2014	$29.24	$29.38	$28.76	$28.96	6,926,100
Feb 24, 2014 – Feb 28, 2014	$29.05	$29.16	$28.66	$29.09	9,345,100
Mar 3, 2014 – Mar 7, 2014	$28.98	$29.12	$28.27	$28.63	7,590,500
Mar 10, 2014 – Mar 14, 2014	$28.61	$29.50	$28.22	$29.37	6,188,200
Mar 17, 2014 – Mar 21, 2014	$29.44	$29.67	$28.59	$29.07	7,591,400
Mar 24, 2014 – Mar 28, 2014	$29.15	$29.50	$28.98	$29.41	8,086,300
Mar 31, 2014 – Apr 4, 2014	$29.55	$29.90	$29.29	$29.50	6,954,300
Apr 7, 2014 – Apr 11, 2014	$29.53	$30.04	$29.25	$29.73	7,539,600
Apr 14, 2014 – Apr 17, 2014	$29.86	$30.52	$29.66	$30.05	6,334,900
Apr 21, 2014 – Apr 25, 2014	$30.02	$30.77	$29.68	$30.73	6,317,900
Apr 28, 2014 – May 2, 2014	$30.66	$31.15	$29.98	$30.09	9,385,100
May 5, 2014 – May 9, 2014	$30.14	$30.87	$29.90	$29.95	6,751,700
May 12, 2014 – May 16, 2014	$30.01	$30.11	$29.51	$30.09	7,856,100
May 19, 2014 – May 23, 2014	$30.06	$30.06	$29.33	$29.60	5,895,300
May 26, 2014 – May 30, 2014	$29.81	$29.99	$29.55	$29.97	5,974,100
Jun 2, 2014 – Jun 6, 2014	$29.95	$30.30	$29.71	$30.02	4,148,300
Jun 9, 2014 – Jun 13, 2014	$29.93	$30.03	$29.23	$29.94	6,030,800
Jun 16, 2014 – Jun 20, 2014	$29.87	$31.23	$29.87	$30.66	8,836,500
Jun 23, 2014 – Jun 27, 2014	$30.60	$31.05	$30.48	$30.93	6,625,900
Jun 30, 2014 – Jul 3, 2014	$30.97	$31.27	$29.91	$30.15	6,099,700
Jul 7, 2014 – Jul 11, 2014	$30.15	$30.56	$30.00	$30.19	6,103,700
Jul 14, 2014 – Jul 18, 2014	$30.23	$30.35	$29.66	$30.06	5,902,000
Jul 21, 2014 – Jul 25, 2014	$30.02	$30.16	$29.79	$29.93	5,456,400
Jul 28, 2014 – Aug 1, 2014	$29.88	$30.50	$28.66	$28.90	8,055,300
Aug 4, 2014 – Aug 8, 2014	$28.90	$28.90	$27.67	$28.70	12,274,900
Aug 11, 2014 – Aug 15, 2014	$28.73	$29.31	$28.41	$29.16	5,367,800
Aug 18, 2014 – Aug 22, 2014	$29.20	$29.97	$29.05	$29.81	6,130,500
Aug 25, 2014 – Aug 29, 2014	$29.84	$30.30	$29.64	$30.29	6,727,600
Sep 1, 2014 – Sep 5, 2014	$30.19	$30.74	$29.89	$30.74	7,458,200
Sep 8, 2014 – Sep 12, 2014	$30.71	$30.73	$29.61	$29.68	9,252,800
Sep 15, 2014 – Sep 19, 2014	$29.74	$30.58	$29.66	$30.26	9,361,100
Sep 22, 2014 – Sep 26, 2014	$30.18	$30.22	$29.22	$29.56	5,176,900
Sep 29, 2014 – Oct 3, 2014	$29.44	$30.38	$29.30	$30.33	9,765,600
Oct 6, 2014 – Oct 10, 2014	$30.41	$31.36	$30.20	$30.93	11,301,400
Oct 13, 2014 – Oct 17, 2014	$31.02	$32.06	$30.83	$31.41	12,333,200
Oct 20, 2014 – Oct 24, 2014	$31.44	$32.43	$31.39	$32.35	10,139,300
Oct 27, 2014 – Oct 31, 2014	$32.33	$33.28	$31.89	$32.86	7,620,900
Nov 3, 2014 – Nov 7, 2014	$32.95	$33.86	$32.78	$33.76	11,173,100
Nov 10, 2014 – Nov 14, 2014	$33.66	$33.90	$32.39	$32.49	8,596,700
Nov 17, 2014 – Nov 21, 2014	$32.50	$33.60	$32.43	$33.53	6,323,100
Nov 24, 2014 – Nov 28, 2014	$33.54	$33.72	$32.85	$33.72	7,226,400
Dec 1, 2014 – Dec 5, 2014	$33.48	$34.44	$33.25	$34.18	9,406,500
Dec 8, 2014 – Dec 12, 2014	$34.24	$35.02	$34.12	$34.31	9,118,000
Dec 15, 2014 – Dec 19, 2014	$34.42	$35.80	$33.67	$35.36	10,975,600
Dec 22, 2014 – Dec 26, 2014	$35.41	$37.46	$35.26	$37.35	6,899,200
Dec 29, 2014 – Jan 2, 2015	$37.30	$38.02	$35.51	$36.06	7,482,400
Jan 5, 2015 – Jan 9, 2015	$36.07	$36.54	$35.59	$35.88	9,255,400
Jan 12, 2015 – Jan 16, 2015	$36.04	$37.28	$35.55	$37.27	7,498,300
Jan 19, 2015 – Jan 23, 2015	$37.18	$37.68	$36.72	$37.47	5,134,000
Jan 26, 2015 – Jan 30, 2015	$37.36	$38.13	$37.02	$37.29	6,266,600
Feb 2, 2015 – Feb 6, 2015	$37.21	$37.92	$35.77	$36.04	8,520,600
Feb 9, 2015 – Feb 13, 2015	$36.04	$36.75	$33.83	$34.23	12,041,500
Feb 16, 2015 – Feb 20, 2015	$34.22	$35.98	$33.87	$35.25	7,765,800
Feb 23, 2015 – Feb 27, 2015	$35.18	$35.91	$34.79	$35.00	6,275,800
Mar 2, 2015 – Mar 6, 2015	$34.83	$35.07	$32.83	$32.98	6,451,800
Mar 9, 2015 – Mar 13, 2015	$33.29	$33.94	$32.83	$33.23	5,511,700
Mar 16, 2015 – Mar 20, 2015	$33.41	$34.83	$33.32	$34.50	9,019,700
Mar 23, 2015 – Mar 27, 2015	$34.57	$34.90	$33.50	$33.90	6,404,000
Mar 30, 2015 – Apr 2, 2015	$33.96	$34.57	$33.72	$34.25	3,854,200
Apr 6, 2015 – Apr 10, 2015	$34.31	$34.78	$33.65	$34.15	4,664,700
Apr 13, 2015 – Apr 17, 2015	$34.03	$34.44	$33.45	$33.85	6,910,500
Apr 20, 2015 – Apr 24, 2015	$33.92	$34.45	$33.36	$34.01	8,351,800
Apr 27, 2015 – May 1, 2015	$34.07	$34.20	$32.68	$33.06	7,033,600
May 4, 2015 – May 8, 2015	$33.32	$33.75	$32.00	$32.77	8,118,600
May 11, 2015 – May 15, 2015	$32.83	$33.27	$32.34	$33.25	9,737,100
May 18, 2015 – May 22, 2015	$33.16	$33.72	$33.05	$33.34	5,677,300
May 25, 2015 – May 29, 2015	$33.27	$33.78	$32.97	$33.60	5,012,200
Jun 1, 2015 – Jun 5, 2015	$33.60	$33.78	$31.62	$31.85	6,616,600
Jun 8, 2015 – Jun 12, 2015	$31.80	$31.96	$31.41	$31.45	4,792,600
Jun 15, 2015 – Jun 19, 2015	$31.38	$32.54	$31.19	$31.88	6,711,800
Jun 22, 2015 – Jun 26, 2015	$31.75	$32.03	$30.83	$31.37	7,154,000
Jun 29, 2015 – Jul 2, 2015	$31.48	$31.76	$30.91	$31.73	7,078,800
Jul 6, 2015 – Jul 10, 2015	$30.61	$32.59	$30.45	$31.99	19,219,800
Jul 13, 2015 – Jul 17, 2015	$32.16	$33.08	$31.93	$32.69	6,927,700
Jul 20, 2015 – Jul 24, 2015	$32.64	$33.04	$32.01	$32.20	11,640,200
Jul 27, 2015 – Jul 31, 2015	$32.24	$34.10	$32.24	$33.92	7,045,300
Aug 3, 2015 – Aug 7, 2015	$33.95	$34.26	$33.41	$33.97	7,350,000
Aug 10, 2015 – Aug 14, 2015	$34.09	$34.94	$33.97	$34.91	6,612,500
Aug 17, 2015 – Aug 21, 2015	$34.95	$35.57	$34.80	$34.82	7,675,300
Aug 24, 2015 – Aug 28, 2015	$33.65	$34.52	$32.10	$32.94	9,590,200
Aug 31, 2015 – Sep 4, 2015	$32.82	$32.94	$31.13	$31.20	10,959,900
Sep 7, 2015 – Sep 11, 2015	$31.47	$31.80	$31.07	$31.73	7,206,200
Sep 14, 2015 – Sep 18, 2015	$31.72	$33.27	$31.65	$32.51	11,402,900
Sep 21, 2015 – Sep 25, 2015	$32.61	$33.99	$32.42	$33.66	8,707,800
Sep 28, 2015 – Oct 2, 2015	$33.61	$34.91	$33.50	$34.77	10,223,300
Oct 5, 2015 – Oct 9, 2015	$34.89	$35.24	$34.54	$34.85	6,547,900
Oct 12, 2015 – Oct 16, 2015	$34.92	$36.16	$34.91	$35.96	6,174,500
Oct 19, 2015 – Oct 23, 2015	$35.84	$36.38	$35.49	$35.60	5,950,600
Oct 26, 2015 – Oct 30, 2015	$35.65	$35.97	$34.30	$35.07	5,628,600
Nov 2, 2015 – Nov 6, 2015	$35.09	$35.78	$33.62	$33.75	6,841,700
Nov 9, 2015 – Nov 13, 2015	$33.61	$35.37	$33.50	$34.28	6,426,100
Nov 16, 2015 – Nov 20, 2015	$34.32	$35.73	$34.01	$35.41	9,058,200
Nov 23, 2015 – Nov 27, 2015	$35.45	$35.58	$34.56	$34.79	4,810,900
Nov 30, 2015 – Dec 4, 2015	$34.90	$35.48	$33.84	$34.85	10,331,000
Dec 7, 2015 – Dec 11, 2015	$34.71	$35.58	$33.44	$33.95	8,395,500
Dec 14, 2015 – Dec 18, 2015	$33.98	$36.04	$33.73	$35.02	9,122,500
Dec 21, 2015 – Dec 24, 2015	$35.12	$36.04	$34.52	$35.91	4,414,800
Dec 28, 2015 – Dec 31, 2015	$35.89	$36.26	$35.09	$35.45	4,528,400
Jan 4, 2016 – Jan 8, 2016	$35.16	$35.85	$34.71	$35.27	7,374,800
Jan 11, 2016 – Jan 15, 2016	$35.34	$36.25	$34.98	$35.67	12,200,000
Jan 18, 2016 – Jan 22, 2016	$35.71	$36.61	$34.82	$35.80	10,373,200
Jan 25, 2016 – Jan 29, 2016	$35.83	$37.59	$35.55	$37.34	10,101,000
Feb 1, 2016 – Feb 5, 2016	$37.20	$38.85	$37.06	$37.94	13,049,100
Feb 8, 2016 – Feb 12, 2016	$37.58	$38.37	$36.74	$37.14	12,755,200
Feb 15, 2016 – Feb 19, 2016	$37.38	$38.00	$36.87	$37.95	7,448,500
Feb 22, 2016 – Feb 26, 2016	$38.06	$39.51	$37.94	$38.02	7,230,200
Feb 29, 2016 – Mar 4, 2016	$37.99	$38.97	$36.82	$38.87	8,740,900
Mar 7, 2016 – Mar 11, 2016	$38.71	$40.06	$38.71	$39.57	10,079,400
Mar 14, 2016 – Mar 18, 2016	$39.60	$40.65	$39.22	$40.02	10,660,800
Mar 21, 2016 – Mar 24, 2016	$39.96	$40.79	$39.71	$40.47	6,316,900
Mar 28, 2016 – Apr 1, 2016	$40.66	$41.25	$40.33	$41.15	7,143,600
Apr 4, 2016 – Apr 8, 2016	$41.20	$41.35	$39.57	$39.92	9,226,800
Apr 11, 2016 – Apr 15, 2016	$39.93	$40.19	$39.08	$39.69	8,804,100
Apr 18, 2016 – Apr 22, 2016	$39.63	$40.12	$38.15	$38.77	9,251,200
Apr 25, 2016 – Apr 29, 2016	$38.61	$39.58	$38.53	$39.50	7,103,800
May 2, 2016 – May 6, 2016	$39.61	$40.77	$38.94	$40.00	8,296,000
May 9, 2016 – May 13, 2016	$40.04	$40.64	$39.83	$40.16	8,600,800
May 16, 2016 – May 20, 2016	$40.08	$40.20	$37.99	$38.43	11,161,600
May 23, 2016 – May 27, 2016	$38.43	$38.86	$37.75	$38.81	9,066,400
May 30, 2016 – Jun 3, 2016	$38.72	$39.94	$38.57	$39.63	7,769,400
Jun 6, 2016 – Jun 10, 2016	$39.63	$40.35	$39.20	$39.99	6,333,800
Jun 13, 2016 – Jun 17, 2016	$40.12	$40.47	$39.76	$40.14	6,944,400
Jun 20, 2016 – Jun 24, 2016	$40.11	$40.70	$39.43	$40.37	7,943,200
Jun 27, 2016 – Jul 1, 2016	$40.30	$42.39	$40.30	$42.13	10,162,600
Jul 4, 2016 – Jul 8, 2016	$42.20	$42.65	$41.26	$42.03	6,774,900
Jul 11, 2016 – Jul 15, 2016	$41.86	$41.93	$40.59	$40.83	9,667,800
Jul 18, 2016 – Jul 22, 2016	$40.87	$41.65	$40.58	$41.54	6,240,600
Jul 25, 2016 – Jul 29, 2016	$41.47	$41.62	$40.39	$41.27	5,673,000
Aug 1, 2016 – Aug 5, 2016	$41.36	$41.83	$39.84	$40.03	8,379,400
Aug 8, 2016 – Aug 12, 2016	$40.14	$40.66	$39.82	$40.39	4,638,700
Aug 15, 2016 – Aug 19, 2016	$40.48	$40.48	$38.23	$39.19	10,941,400
Aug 22, 2016 – Aug 26, 2016	$39.27	$39.64	$38.14	$38.19	5,655,100
Aug 29, 2016 – Sep 2, 2016	$38.31	$38.58	$37.74	$38.36	6,459,900
Sep 5, 2016 – Sep 9, 2016	$38.53	$38.91	$37.57	$37.57	6,005,100
Sep 12, 2016 – Sep 16, 2016	$37.64	$38.60	$37.45	$38.55	11,201,300
Sep 19, 2016 – Sep 23, 2016	$38.70	$40.13	$38.55	$40.01	8,642,300
Sep 26, 2016 – Sep 30, 2016	$40.01	$40.44	$38.28	$38.55	8,012,900
Oct 3, 2016 – Oct 7, 2016	$38.42	$38.44	$36.99	$37.31	10,187,100
Oct 10, 2016 – Oct 14, 2016	$37.32	$38.28	$36.91	$37.84	8,367,300
Oct 17, 2016 – Oct 21, 2016	$37.88	$38.84	$37.88	$38.42	7,290,100
Oct 24, 2016 – Oct 28, 2016	$38.55	$38.79	$38.10	$38.56	6,256,800
Oct 31, 2016 – Nov 4, 2016	$38.68	$39.47	$37.54	$37.84	8,781,000
Nov 7, 2016 – Nov 11, 2016	$38.05	$39.37	$36.28	$36.96	10,012,200
Nov 14, 2016 – Nov 18, 2016	$36.61	$37.49	$36.48	$36.87	6,542,700
Nov 21, 2016 – Nov 25, 2016	$36.95	$37.49	$36.75	$37.42	5,941,200
Nov 28, 2016 – Dec 2, 2016	$37.62	$38.65	$35.97	$36.77	10,861,700
Dec 5, 2016 – Dec 9, 2016	$36.60	$38.29	$36.31	$38.25	7,881,400
Dec 12, 2016 – Dec 16, 2016	$38.09	$39.30	$37.72	$39.14	8,345,600
Dec 19, 2016 – Dec 23, 2016	$39.41	$39.96	$39.09	$39.78	5,823,000
Dec 26, 2016 – Dec 30, 2016	$39.80	$39.98	$39.19	$39.62	4,254,300
Jan 2, 2017 – Jan 6, 2017	$39.63	$39.90	$39.29	$39.64	5,202,600
Jan 9, 2017 – Jan 13, 2017	$39.68	$39.82	$38.79	$39.56	6,688,200
Jan 16, 2017 – Jan 20, 2017	$39.78	$40.10	$39.25	$39.45	5,198,700
Jan 23, 2017 – Jan 27, 2017	$39.57	$39.72	$38.81	$38.92	7,129,700
Jan 30, 2017 – Feb 3, 2017	$39.02	$40.27	$38.82	$39.97	7,143,900
Feb 6, 2017 – Feb 10, 2017	$40.11	$40.68	$39.83	$40.47	4,813,800
Feb 13, 2017 – Feb 17, 2017	$40.41	$40.57	$39.60	$40.28	5,587,300
Feb 20, 2017 – Feb 24, 2017	$40.18	$42.40	$40.06	$42.34	7,205,600
Feb 27, 2017 – Mar 3, 2017	$42.31	$42.64	$41.66	$42.15	7,982,000
Mar 6, 2017 – Mar 10, 2017	$42.13	$42.50	$41.42	$41.73	6,762,200
Mar 13, 2017 – Mar 17, 2017	$41.71	$42.99	$41.68	$42.62	10,387,700
Mar 20, 2017 – Mar 24, 2017	$42.65	$43.59	$42.19	$43.40	7,171,000
Mar 27, 2017 – Mar 31, 2017	$43.58	$43.65	$42.21	$42.51	7,430,600
Apr 3, 2017 – Apr 7, 2017	$42.49	$43.27	$42.14	$42.96	8,441,500
Apr 10, 2017 – Apr 13, 2017	$42.89	$43.33	$42.56	$43.12	4,589,700
Apr 17, 2017 – Apr 21, 2017	$43.23	$43.75	$42.69	$43.25	6,726,000
Apr 24, 2017 – Apr 28, 2017	$43.39	$43.61	$42.80	$42.96	6,990,400
May 1, 2017 – May 5, 2017	$43.09	$43.31	$42.02	$43.07	5,208,700
May 8, 2017 – May 12, 2017	$43.16	$43.37	$42.57	$43.30	5,286,300
May 15, 2017 – May 19, 2017	$43.31	$43.95	$43.10	$43.47	6,268,400
May 22, 2017 – May 26, 2017	$43.46	$44.88	$43.35	$44.75	6,249,100
May 29, 2017 – Jun 2, 2017	$44.75	$45.68	$44.67	$45.45	5,957,500
Jun 5, 2017 – Jun 9, 2017	$45.53	$45.90	$44.81	$45.40	7,735,700
Jun 12, 2017 – Jun 16, 2017	$45.43	$46.12	$44.94	$46.09	7,217,900
Jun 19, 2017 – Jun 23, 2017	$46.07	$46.16	$45.26	$45.37	5,367,600
Jun 26, 2017 – Jun 30, 2017	$45.48	$45.80	$44.11	$44.24	6,691,700
Jul 3, 2017 – Jul 7, 2017	$44.27	$44.32	$43.48	$43.78	4,712,600
Jul 10, 2017 – Jul 14, 2017	$43.84	$44.13	$43.40	$43.89	6,440,200
Jul 17, 2017 – Jul 21, 2017	$43.88	$44.86	$43.70	$44.85	4,972,800
Jul 24, 2017 – Jul 28, 2017	$44.86	$44.86	$43.89	$44.11	6,223,600
Jul 31, 2017 – Aug 4, 2017	$44.02	$45.10	$43.92	$44.88	7,281,400
Aug 7, 2017 – Aug 11, 2017	$44.89	$45.58	$44.75	$45.08	7,516,700
Aug 14, 2017 – Aug 18, 2017	$45.10	$46.04	$45.07	$45.96	5,285,400
Aug 21, 2017 – Aug 25, 2017	$46.00	$46.20	$45.65	$45.97	7,720,100
Aug 28, 2017 – Sep 1, 2017	$45.99	$46.40	$45.56	$45.60	5,562,100
Sep 4, 2017 – Sep 8, 2017	$45.64	$46.39	$45.45	$46.27	5,795,400
Sep 11, 2017 – Sep 15, 2017	$46.23	$46.78	$45.29	$45.81	7,362,600
Sep 18, 2017 – Sep 22, 2017	$45.93	$45.94	$44.55	$44.58	7,275,100
Sep 25, 2017 – Sep 29, 2017	$44.63	$45.26	$44.07	$44.38	9,433,500
Oct 2, 2017 – Oct 6, 2017	$44.43	$44.68	$43.76	$44.34	7,218,800
Oct 9, 2017 – Oct 13, 2017	$44.38	$45.67	$44.12	$45.27	8,484,100
Oct 16, 2017 – Oct 20, 2017	$45.19	$45.68	$44.79	$45.62	7,170,400
Oct 23, 2017 – Oct 27, 2017	$45.72	$46.14	$45.23	$46.11	8,056,100
Oct 30, 2017 – Nov 3, 2017	$45.98	$47.03	$45.51	$46.66	9,893,200
Nov 6, 2017 – Nov 10, 2017	$46.69	$47.74	$46.46	$47.05	9,283,500
Nov 13, 2017 – Nov 17, 2017	$47.07	$48.58	$47.00	$47.15	8,072,500
Nov 20, 2017 – Nov 24, 2017	$47.18	$47.24	$46.59	$47.24	4,875,800
Nov 27, 2017 – Dec 1, 2017	$47.14	$48.55	$47.00	$48.05	11,008,000
Dec 4, 2017 – Dec 8, 2017	$48.12	$48.55	$47.23	$47.89	9,861,400
Dec 11, 2017 – Dec 15, 2017	$47.89	$48.31	$47.09	$47.80	9,714,300
Dec 18, 2017 – Dec 22, 2017	$47.77	$47.96	$45.63	$46.14	6,591,100
Dec 25, 2017 – Dec 29, 2017	$46.32	$46.91	$45.81	$46.74	4,365,100
Jan 1, 2018 – Jan 5, 2018	$46.74	$46.93	$45.40	$45.73	11,121,100
Jan 8, 2018 – Jan 12, 2018	$45.73	$46.15	$45.12	$45.38	10,403,000
Jan 15, 2018 – Jan 19, 2018	$45.39	$45.70	$44.63	$44.97	10,424,000
Jan 22, 2018 – Jan 26, 2018	$45.21	$48.08	$44.52	$47.40	21,011,500
Jan 29, 2018 – Feb 2, 2018	$46.99	$47.23	$42.94	$43.90	19,990,000
Feb 5, 2018 – Feb 9, 2018	$43.69	$44.08	$41.37	$42.18	16,138,700
Feb 12, 2018 – Feb 16, 2018	$42.22	$43.93	$41.80	$43.73	11,207,600
Feb 19, 2018 – Feb 23, 2018	$43.48	$44.08	$42.26	$43.99	8,764,800
Feb 26, 2018 – Mar 2, 2018	$43.93	$43.93	$41.76	$42.24	10,782,600
Mar 5, 2018 – Mar 9, 2018	$42.11	$43.18	$41.89	$42.72	9,834,100
Mar 12, 2018 – Mar 16, 2018	$42.80	$43.65	$42.05	$43.48	13,728,900
Mar 19, 2018 – Mar 23, 2018	$43.53	$43.89	$42.28	$42.39	8,609,400
Mar 26, 2018 – Mar 29, 2018	$42.54	$44.33	$42.47	$43.97	7,991,500
Apr 2, 2018 – Apr 6, 2018	$44.07	$45.09	$43.51	$44.52	11,468,500
Apr 9, 2018 – Apr 13, 2018	$44.50	$44.96	$43.74	$44.06	7,533,200
Apr 16, 2018 – Apr 20, 2018	$44.26	$45.39	$43.98	$44.20	7,316,100
Apr 23, 2018 – Apr 27, 2018	$44.31	$45.45	$43.85	$45.24	7,981,000
Apr 30, 2018 – May 4, 2018	$45.22	$45.43	$43.68	$44.06	10,506,000
May 7, 2018 – May 11, 2018	$44.11	$44.17	$42.08	$43.32	7,740,700
May 14, 2018 – May 18, 2018	$43.33	$43.50	$42.39	$42.78	10,076,400
May 21, 2018 – May 25, 2018	$42.91	$43.56	$41.64	$42.36	14,480,000
May 28, 2018 – Jun 1, 2018	$42.50	$43.24	$41.86	$42.01	9,899,100
Jun 4, 2018 – Jun 8, 2018	$42.14	$42.34	$40.02	$40.33	9,402,200
Jun 11, 2018 – Jun 15, 2018	$40.36	$41.19	$39.72	$41.13	11,658,900
Jun 18, 2018 – Jun 22, 2018	$41.08	$42.71	$41.03	$42.19	9,346,500
Jun 25, 2018 – Jun 29, 2018	$42.41	$44.36	$42.37	$44.13	11,289,600
Jul 2, 2018 – Jul 6, 2018	$44.12	$45.51	$43.94	$45.41	6,826,700
Jul 9, 2018 – Jul 13, 2018	$45.64	$45.69	$43.52	$44.53	10,111,100
Jul 16, 2018 – Jul 20, 2018	$44.56	$44.72	$43.93	$44.23	9,210,400
Jul 23, 2018 – Jul 27, 2018	$44.24	$45.62	$43.29	$45.24	9,016,900
Jul 30, 2018 – Aug 3, 2018	$45.16	$45.93	$44.65	$45.88	9,168,500
Aug 6, 2018 – Aug 10, 2018	$45.81	$46.53	$45.46	$46.19	5,211,900
Aug 13, 2018 – Aug 17, 2018	$46.29	$47.79	$46.10	$47.62	6,797,400
Aug 20, 2018 – Aug 24, 2018	$47.67	$47.83	$46.73	$47.25	4,632,200
Aug 27, 2018 – Aug 31, 2018	$47.38	$47.38	$46.45	$47.01	5,821,900
Sep 3, 2018 – Sep 7, 2018	$47.04	$48.07	$46.91	$47.29	4,516,500
Sep 10, 2018 – Sep 14, 2018	$47.37	$48.00	$47.20	$47.83	5,345,400
Sep 17, 2018 – Sep 21, 2018	$47.86	$48.10	$46.34	$47.19	7,134,800
Sep 24, 2018 – Sep 28, 2018	$47.06	$47.27	$45.66	$46.64	6,897,000
Oct 1, 2018 – Oct 5, 2018	$46.51	$47.53	$45.97	$47.37	5,973,800
Oct 8, 2018 – Oct 12, 2018	$47.56	$48.60	$46.29	$46.70	8,655,700
Oct 15, 2018 – Oct 19, 2018	$46.69	$48.37	$46.37	$48.07	8,270,800
Oct 22, 2018 – Oct 26, 2018	$48.07	$49.56	$47.23	$47.65	7,491,200
Oct 29, 2018 – Nov 2, 2018	$47.85	$48.89	$46.74	$47.21	8,032,200
Nov 5, 2018 – Nov 9, 2018	$47.39	$49.72	$47.23	$49.45	5,882,300
Nov 12, 2018 – Nov 16, 2018	$49.14	$50.90	$48.95	$50.89	8,258,400
Nov 19, 2018 – Nov 23, 2018	$50.85	$51.85	$50.18	$50.72	7,393,800
Nov 26, 2018 – Nov 30, 2018	$50.79	$51.92	$50.34	$51.88	11,093,200
Dec 3, 2018 – Dec 7, 2018	$51.81	$53.01	$51.26	$52.73	8,253,200
Dec 10, 2018 – Dec 14, 2018	$52.70	$53.54	$51.76	$52.96	9,101,400
Dec 17, 2018 – Dec 21, 2018	$53.14	$53.24	$50.66	$50.83	11,564,200
Dec 24, 2018 – Dec 28, 2018	$50.96	$51.19	$47.87	$49.45	5,440,800
Dec 31, 2018 – Jan 4, 2019	$49.43	$49.74	$48.25	$49.01	5,623,500
Jan 7, 2019 – Jan 11, 2019	$48.76	$50.66	$48.59	$50.46	7,136,100
Jan 14, 2019 – Jan 18, 2019	$49.95	$51.86	$49.50	$51.74	9,033,300
Jan 21, 2019 – Jan 25, 2019	$51.84	$52.44	$51.09	$51.45	5,883,600
Jan 28, 2019 – Feb 1, 2019	$51.55	$53.39	$50.99	$52.87	10,299,000
Feb 4, 2019 – Feb 8, 2019	$52.49	$53.59	$52.03	$53.56	7,874,600
Feb 11, 2019 – Feb 15, 2019	$53.30	$54.00	$53.26	$53.68	7,490,800
Feb 18, 2019 – Feb 22, 2019	$53.66	$53.96	$53.13	$53.75	9,118,000
Feb 25, 2019 – Mar 1, 2019	$53.13	$53.61	$52.70	$53.33	11,608,600
Mar 4, 2019 – Mar 8, 2019	$53.85	$53.85	$52.69	$53.69	10,217,400
Mar 11, 2019 – Mar 15, 2019	$53.75	$55.45	$53.58	$55.27	14,161,200
Mar 18, 2019 – Mar 22, 2019	$55.17	$55.60	$53.86	$55.24	8,813,600
Mar 25, 2019 – Mar 29, 2019	$55.26	$55.68	$53.89	$54.67	8,325,500
Apr 1, 2019 – Apr 5, 2019	$54.66	$54.80	$53.24	$54.77	7,855,100
Apr 8, 2019 – Apr 12, 2019	$54.82	$55.02	$53.84	$54.46	6,798,600
Apr 15, 2019 – Apr 18, 2019	$54.46	$54.79	$53.85	$53.91	5,766,900
Apr 22, 2019 – Apr 26, 2019	$53.85	$55.31	$53.77	$54.72	8,057,900
Apr 29, 2019 – May 3, 2019	$54.60	$55.87	$54.22	$55.54	7,434,500
May 6, 2019 – May 10, 2019	$55.56	$56.46	$53.99	$55.30	5,327,900
May 13, 2019 – May 17, 2019	$55.19	$56.87	$54.93	$56.66	5,901,300
May 20, 2019 – May 24, 2019	$56.78	$58.55	$56.54	$58.12	5,675,900
May 27, 2019 – May 31, 2019	$58.27	$58.40	$56.27	$57.31	10,140,800
Jun 3, 2019 – Jun 7, 2019	$57.55	$60.33	$56.55	$59.22	11,417,400
Jun 10, 2019 – Jun 14, 2019	$59.08	$60.17	$58.28	$60.08	6,407,700
Jun 17, 2019 – Jun 21, 2019	$60.11	$60.44	$58.87	$60.08	9,969,100
Jun 24, 2019 – Jun 28, 2019	$60.41	$60.44	$58.36	$58.80	9,154,600
Jul 1, 2019 – Jul 5, 2019	$58.80	$60.26	$58.04	$59.76	5,421,700
Jul 8, 2019 – Jul 12, 2019	$59.83	$60.61	$59.32	$60.19	8,488,300
Jul 15, 2019 – Jul 19, 2019	$60.08	$60.95	$59.46	$59.59	8,512,800
Jul 22, 2019 – Jul 26, 2019	$59.73	$59.90	$58.70	$59.18	7,691,900
Jul 29, 2019 – Aug 2, 2019	$59.41	$60.35	$58.55	$59.53	8,917,700
Aug 5, 2019 – Aug 9, 2019	$59.72	$61.23	$58.59	$60.88	8,261,300
Aug 12, 2019 – Aug 16, 2019	$61.03	$61.40	$59.70	$61.04	7,477,000
Aug 19, 2019 – Aug 23, 2019	$61.07	$62.23	$60.81	$61.45	6,620,300
Aug 26, 2019 – Aug 30, 2019	$61.53	$62.99	$61.41	$62.20	6,012,600
Sep 2, 2019 – Sep 6, 2019	$62.12	$64.50	$61.99	$63.92	7,835,300
Sep 9, 2019 – Sep 13, 2019	$63.51	$64.59	$62.83	$63.94	10,368,700
Sep 16, 2019 – Sep 20, 2019	$64.11	$65.32	$63.79	$65.04	9,495,500
Sep 23, 2019 – Sep 27, 2019	$65.11	$66.89	$64.87	$66.67	7,227,600
Sep 30, 2019 – Oct 4, 2019	$66.79	$67.13	$65.62	$66.88	8,944,400
Oct 7, 2019 – Oct 11, 2019	$66.64	$67.39	$66.26	$66.85	7,203,500
Oct 14, 2019 – Oct 18, 2019	$67.02	$67.09	$65.28	$66.87	6,316,400
Oct 21, 2019 – Oct 25, 2019	$66.91	$67.61	$66.56	$66.64	5,982,600
Oct 28, 2019 – Nov 1, 2019	$66.26	$66.52	$64.22	$64.68	8,772,200
Nov 4, 2019 – Nov 8, 2019	$64.53	$64.63	$61.39	$62.04	9,023,300
Nov 11, 2019 – Nov 15, 2019	$62.01	$63.61	$61.64	$63.49	9,416,100
Nov 18, 2019 – Nov 22, 2019	$63.80	$64.93	$63.46	$64.24	11,351,900
Nov 25, 2019 – Nov 29, 2019	$64.25	$65.22	$63.93	$64.56	8,190,600
Dec 2, 2019 – Dec 6, 2019	$64.31	$64.90	$63.36	$63.43	10,779,200
Dec 9, 2019 – Dec 13, 2019	$63.48	$63.68	$62.69	$63.54	6,787,900
Dec 16, 2019 – Dec 20, 2019	$63.65	$67.09	$63.43	$66.51	12,489,700
Dec 23, 2019 – Dec 27, 2019	$66.59	$66.69	$65.46	$66.30	4,728,400
Dec 30, 2019 – Jan 3, 2020	$66.13	$66.90	$65.02	$65.15	8,455,700
Jan 6, 2020 – Jan 10, 2020	$65.30	$66.48	$64.54	$66.37	10,099,800
Jan 13, 2020 – Jan 17, 2020	$66.43	$69.83	$66.37	$69.76	10,324,200
Jan 20, 2020 – Jan 24, 2020	$69.92	$72.44	$69.66	$72.18	7,567,300
Jan 27, 2020 – Jan 31, 2020	$72.08	$73.56	$71.61	$72.68	11,105,000
Feb 3, 2020 – Feb 7, 2020	$72.84	$72.94	$70.59	$71.22	8,660,300
Feb 10, 2020 – Feb 14, 2020	$71.31	$73.76	$71.23	$73.64	6,040,800
Feb 17, 2020 – Feb 21, 2020	$74.01	$78.17	$73.71	$75.45	7,848,900
Feb 24, 2020 – Feb 28, 2020	$75.38	$75.82	$66.42	$67.98	12,241,400
Mar 2, 2020 – Mar 6, 2020	$68.10	$78.25	$68.10	$76.22	11,843,500
Mar 9, 2020 – Mar 13, 2020	$72.30	$74.82	$58.46	$70.03	17,939,300
Mar 16, 2020 – Mar 20, 2020	$64.34	$71.32	$53.33	$54.06	23,041,600
Mar 23, 2020 – Mar 27, 2020	$53.54	$66.15	$48.01	$64.04	12,831,700
Mar 30, 2020 – Apr 3, 2020	$65.37	$66.45	$58.85	$59.37	13,558,100
Apr 6, 2020 – Apr 9, 2020	$61.71	$71.98	$61.01	$71.27	8,971,700
Apr 13, 2020 – Apr 17, 2020	$70.19	$72.89	$67.62	$72.43	9,743,300
Apr 20, 2020 – Apr 24, 2020	$72.79	$73.96	$67.06	$68.48	8,200,600
Apr 27, 2020 – May 1, 2020	$68.83	$69.35	$62.75	$63.18	10,199,500
May 4, 2020 – May 8, 2020	$63.53	$65.30	$60.25	$61.53	8,292,900
May 11, 2020 – May 15, 2020	$61.35	$62.48	$58.23	$60.43	11,944,800
May 18, 2020 – May 22, 2020	$62.33	$63.87	$61.65	$62.51	7,115,700
May 25, 2020 – May 29, 2020	$63.57	$67.07	$60.48	$66.68	8,865,800
Jun 1, 2020 – Jun 5, 2020	$66.74	$70.32	$66.29	$68.93	8,190,700
Jun 8, 2020 – Jun 12, 2020	$68.84	$70.09	$66.25	$67.17	9,212,400
Jun 15, 2020 – Jun 19, 2020	$66.13	$69.10	$65.56	$66.04	11,868,300
Jun 22, 2020 – Jun 26, 2020	$66.03	$68.02	$64.66	$65.21	9,828,500
Jun 29, 2020 – Jul 2, 2020	$65.82	$68.46	$65.07	$67.46	5,758,300
Jul 6, 2020 – Jul 10, 2020	$68.29	$68.73	$65.66	$68.07	6,055,900
Jul 13, 2020 – Jul 17, 2020	$67.79	$70.22	$67.61	$69.98	7,992,100
Jul 20, 2020 – Jul 24, 2020	$69.63	$72.57	$67.92	$71.29	6,444,900
Jul 27, 2020 – Jul 31, 2020	$71.29	$73.26	$69.95	$71.76	7,043,300
Aug 3, 2020 – Aug 7, 2020	$71.46	$72.43	$69.38	$70.92	5,939,000
Aug 10, 2020 – Aug 14, 2020	$71.16	$71.28	$68.44	$69.43	5,249,800
Aug 17, 2020 – Aug 21, 2020	$69.27	$70.51	$67.62	$68.95	4,725,900
Aug 24, 2020 – Aug 28, 2020	$68.35	$68.87	$66.16	$67.54	6,095,200
Aug 31, 2020 – Sep 4, 2020	$67.39	$69.84	$66.27	$68.58	7,264,900
Sep 7, 2020 – Sep 11, 2020	$68.65	$70.08	$64.95	$65.46	5,831,200
Sep 14, 2020 – Sep 18, 2020	$65.77	$67.85	$63.10	$63.26	9,810,100
Sep 21, 2020 – Sep 25, 2020	$62.65	$66.23	$61.76	$66.16	7,590,200
Sep 28, 2020 – Oct 2, 2020	$66.58	$70.29	$65.71	$69.83	6,995,400
Oct 5, 2020 – Oct 9, 2020	$70.12	$74.59	$69.65	$73.95	7,227,200
Oct 12, 2020 – Oct 16, 2020	$73.93	$75.24	$72.51	$73.33	6,213,600
Oct 19, 2020 – Oct 23, 2020	$73.72	$74.89	$72.84	$73.77	5,323,000
Oct 26, 2020 – Oct 30, 2020	$73.28	$74.41	$69.31	$70.00	7,856,000
Nov 2, 2020 – Nov 6, 2020	$70.65	$75.47	$70.33	$74.42	6,477,600
Nov 9, 2020 – Nov 13, 2020	$76.20	$77.53	$73.56	$74.83	6,528,800
Nov 16, 2020 – Nov 20, 2020	$75.57	$75.83	$70.07	$71.09	6,183,900
Nov 23, 2020 – Nov 27, 2020	$71.26	$71.48	$69.30	$70.53	4,560,100
Nov 30, 2020 – Dec 4, 2020	$70.48	$71.52	$67.94	$68.61	8,263,800
Dec 7, 2020 – Dec 11, 2020	$68.33	$69.89	$68.19	$68.81	5,914,200
Dec 14, 2020 – Dec 18, 2020	$69.37	$70.42	$67.46	$67.95	9,681,300
Dec 21, 2020 – Dec 24, 2020	$67.32	$68.16	$66.36	$67.95	6,111,100
Dec 28, 2020 – Dec 31, 2020	$68.37	$69.94	$68.07	$69.86	4,432,700
Jan 4, 2021 – Jan 8, 2021	$69.98	$73.05	$67.79	$72.95	10,252,900
Jan 11, 2021 – Jan 15, 2021	$72.40	$74.46	$70.34	$71.52	8,757,800
Jan 18, 2021 – Jan 22, 2021	$71.87	$72.02	$69.51	$70.59	5,624,800
Jan 25, 2021 – Jan 29, 2021	$70.34	$73.67	$70.26	$70.66	8,283,600
Feb 1, 2021 – Feb 5, 2021	$71.10	$72.02	$70.29	$70.90	4,777,200
Feb 8, 2021 – Feb 12, 2021	$70.92	$70.92	$68.04	$68.78	6,674,300
Feb 15, 2021 – Feb 19, 2021	$69.00	$69.00	$65.41	$65.78	5,914,900
Feb 22, 2021 – Feb 26, 2021	$65.97	$66.57	$62.78	$64.18	9,584,900
Mar 1, 2021 – Mar 5, 2021	$64.64	$65.97	$62.36	$65.63	8,423,400
Mar 8, 2021 – Mar 12, 2021	$65.50	$67.11	$64.56	$66.80	6,090,100
Mar 15, 2021 – Mar 19, 2021	$66.87	$67.73	$65.59	$66.83	9,702,200
Mar 22, 2021 – Mar 26, 2021	$66.77	$70.92	$65.94	$69.80	8,344,800
Mar 29, 2021 – Apr 1, 2021	$69.99	$71.02	$69.47	$70.35	4,791,100
Apr 5, 2021 – Apr 9, 2021	$70.40	$71.79	$70.08	$70.12	4,941,600
Apr 12, 2021 – Apr 16, 2021	$70.14	$73.38	$69.86	$72.97	6,766,300
Apr 19, 2021 – Apr 23, 2021	$73.29	$74.20	$71.45	$71.74	6,086,900
Apr 26, 2021 – Apr 30, 2021	$71.70	$71.75	$67.90	$70.15	9,363,100
May 3, 2021 – May 7, 2021	$70.18	$71.14	$67.74	$68.40	6,679,600
May 10, 2021 – May 14, 2021	$68.53	$70.25	$67.25	$69.26	8,198,300
May 17, 2021 – May 21, 2021	$69.32	$69.78	$67.55	$68.91	9,071,600
May 24, 2021 – May 28, 2021	$69.12	$69.33	$66.37	$66.53	7,528,600
May 31, 2021 – Jun 4, 2021	$66.62	$67.74	$65.39	$67.23	7,208,100
Jun 7, 2021 – Jun 11, 2021	$67.47	$68.35	$65.97	$67.86	7,321,800
Jun 14, 2021 – Jun 18, 2021	$68.03	$69.21	$65.32	$65.49	10,860,600
Jun 21, 2021 – Jun 25, 2021	$65.53	$66.33	$64.28	$65.80	7,354,100
Jun 28, 2021 – Jul 2, 2021	$65.97	$67.04	$65.21	$66.13	6,701,500
Jul 5, 2021 – Jul 9, 2021	$66.12	$68.38	$65.21	$67.71	5,695,600
Jul 12, 2021 – Jul 16, 2021	$67.47	$71.84	$67.11	$71.59	9,880,000
Jul 19, 2021 – Jul 23, 2021	$71.51	$72.28	$68.30	$70.66	8,585,000
Jul 26, 2021 – Jul 30, 2021	$70.47	$72.20	$69.69	$70.70	7,489,000
Aug 2, 2021 – Aug 6, 2021	$70.71	$73.64	$70.43	$72.90	6,265,800
Aug 9, 2021 – Aug 13, 2021	$73.16	$74.13	$72.39	$74.11	5,397,000
Aug 16, 2021 – Aug 20, 2021	$74.25	$75.93	$73.51	$75.48	7,656,100
Aug 23, 2021 – Aug 27, 2021	$75.21	$75.47	$73.55	$73.90	7,152,300
Aug 30, 2021 – Sep 3, 2021	$73.79	$75.93	$73.79	$75.38	5,759,400
Sep 6, 2021 – Sep 10, 2021	$75.29	$75.89	$72.29	$72.39	8,317,100
Sep 13, 2021 – Sep 17, 2021	$72.97	$73.33	$68.59	$68.74	9,669,100
Sep 20, 2021 – Sep 24, 2021	$68.85	$69.69	$67.87	$68.22	5,744,500
Sep 27, 2021 – Oct 1, 2021	$68.27	$69.00	$66.31	$67.53	7,151,700
Oct 4, 2021 – Oct 8, 2021	$67.97	$71.83	$67.79	$70.48	7,974,900
Oct 11, 2021 – Oct 15, 2021	$70.37	$72.56	$69.45	$71.31	6,516,600
Oct 18, 2021 – Oct 22, 2021	$70.73	$71.90	$70.13	$71.38	6,088,100
Oct 25, 2021 – Oct 29, 2021	$71.38	$71.54	$69.78	$70.06	5,721,100
Nov 1, 2021 – Nov 5, 2021	$70.06	$71.26	$68.27	$69.66	6,053,500
Nov 8, 2021 – Nov 12, 2021	$69.66	$69.69	$67.61	$67.63	5,360,300
Nov 15, 2021 – Nov 19, 2021	$68.11	$69.50	$67.75	$69.20	4,794,000
Nov 22, 2021 – Nov 26, 2021	$69.14	$70.73	$69.13	$69.91	3,770,200
Nov 29, 2021 – Dec 3, 2021	$69.91	$70.60	$67.70	$70.39	8,280,400
Dec 6, 2021 – Dec 10, 2021	$70.68	$72.77	$70.56	$72.52	6,917,000
Dec 13, 2021 – Dec 17, 2021	$72.37	$75.94	$72.15	$74.27	8,774,600
Dec 20, 2021 – Dec 23, 2021	$73.78	$75.30	$73.13	$74.30	3,757,000
Dec 27, 2021 – Dec 31, 2021	$74.60	$75.98	$73.80	$75.58	3,747,900
Jan 3, 2022 – Jan 7, 2022	$75.33	$75.47	$73.24	$74.48	6,716,700
Jan 10, 2022 – Jan 14, 2022	$73.61	$74.42	$71.22	$72.59	7,336,800
Jan 17, 2022 – Jan 21, 2022	$72.15	$73.49	$70.54	$72.36	5,581,100
Jan 24, 2022 – Jan 28, 2022	$72.65	$73.17	$69.82	$72.45	9,885,100
Jan 31, 2022 – Feb 4, 2022	$72.02	$74.65	$71.68	$72.89	10,664,600
Feb 7, 2022 – Feb 11, 2022	$72.80	$73.93	$69.62	$69.88	9,167,200
Feb 14, 2022 – Feb 18, 2022	$69.74	$70.03	$65.64	$68.80	15,414,300
Feb 21, 2022 – Feb 25, 2022	$68.92	$69.10	$65.32	$67.96	10,412,200
Feb 28, 2022 – Mar 4, 2022	$67.41	$72.47	$66.26	$71.96	16,811,000
Mar 7, 2022 – Mar 11, 2022	$71.82	$72.78	$69.84	$70.18	11,406,200
Mar 14, 2022 – Mar 18, 2022	$70.69	$71.28	$68.96	$69.86	14,524,600
Mar 21, 2022 – Mar 25, 2022	$69.91	$72.58	$69.91	$72.57	7,166,800
Mar 28, 2022 – Apr 1, 2022	$72.82	$75.25	$72.16	$75.23	6,815,600
Apr 4, 2022 – Apr 8, 2022	$74.90	$78.15	$73.65	$77.48	7,312,300
Apr 11, 2022 – Apr 14, 2022	$77.80	$78.08	$76.02	$77.54	5,506,900
Apr 18, 2022 – Apr 22, 2022	$77.55	$79.24	$76.40	$77.04	5,051,100
Apr 25, 2022 – Apr 29, 2022	$77.31	$77.47	$73.03	$73.19	7,150,900
May 2, 2022 – May 6, 2022	$73.78	$77.03	$71.42	$75.70	9,283,500
May 9, 2022 – May 13, 2022	$75.61	$77.06	$73.28	$74.81	7,860,600
May 16, 2022 – May 20, 2022	$75.05	$76.27	$73.70	$76.21	7,731,900
May 23, 2022 – May 27, 2022	$77.03	$78.71	$75.93	$78.68	8,054,200
May 30, 2022 – Jun 3, 2022	$78.17	$78.46	$76.25	$77.84	5,920,400
Jun 6, 2022 – Jun 10, 2022	$78.03	$78.47	$73.07	$74.24	5,173,200
Jun 13, 2022 – Jun 17, 2022	$73.48	$73.74	$65.00	$65.76	10,884,200
Jun 20, 2022 – Jun 24, 2022	$65.76	$70.52	$65.54	$70.29	5,479,600
Jun 27, 2022 – Jul 1, 2022	$69.99	$73.77	$69.70	$73.50	9,602,000
Jul 4, 2022 – Jul 8, 2022	$73.28	$73.34	$69.06	$70.27	6,976,700
Jul 11, 2022 – Jul 15, 2022	$70.12	$71.20	$68.03	$70.55	5,874,200
Jul 18, 2022 – Jul 22, 2022	$70.26	$70.91	$69.38	$70.89	6,234,600
Jul 25, 2022 – Jul 29, 2022	$70.64	$75.06	$70.44	$74.40	5,769,800
Aug 1, 2022 – Aug 5, 2022	$74.72	$77.33	$74.18	$76.22	8,705,300
Aug 8, 2022 – Aug 12, 2022	$76.78	$78.54	$76.33	$78.52	6,661,100
Aug 15, 2022 – Aug 19, 2022	$78.60	$79.62	$78.12	$78.96	5,410,000
Aug 22, 2022 – Aug 26, 2022	$78.78	$78.89	$76.91	$77.25	4,557,200
Aug 29, 2022 – Sep 2, 2022	$76.98	$78.20	$75.32	$75.52	7,225,400
Sep 5, 2022 – Sep 9, 2022	$75.61	$77.96	$74.96	$77.27	5,741,500
Sep 12, 2022 – Sep 16, 2022	$77.44	$78.26	$74.27	$74.89	8,619,100
Sep 19, 2022 – Sep 23, 2022	$74.64	$75.77	$72.94	$73.78	7,182,300
Sep 26, 2022 – Sep 30, 2022	$73.74	$73.83	$65.93	$66.23	10,309,800
Oct 3, 2022 – Oct 7, 2022	$67.44	$69.50	$62.64	$63.07	8,396,700
Oct 10, 2022 – Oct 14, 2022	$63.14	$64.08	$59.92	$61.64	9,660,000
Oct 17, 2022 – Oct 21, 2022	$62.46	$64.58	$60.53	$61.66	9,228,000
Oct 24, 2022 – Oct 28, 2022	$61.65	$65.41	$61.18	$65.22	9,050,500
Oct 31, 2022 – Nov 4, 2022	$64.95	$66.47	$62.59	$65.56	8,591,400
Nov 7, 2022 – Nov 11, 2022	$65.64	$67.33	$62.81	$66.34	8,463,400
Nov 14, 2022 – Nov 18, 2022	$66.56	$67.82	$65.94	$67.66	8,739,900
Nov 21, 2022 – Nov 25, 2022	$67.84	$70.41	$67.84	$70.03	4,825,500
Nov 28, 2022 – Dec 2, 2022	$69.60	$72.78	$68.00	$71.11	10,321,200
Dec 5, 2022 – Dec 9, 2022	$70.40	$72.07	$70.30	$71.40	7,612,500
Dec 12, 2022 – Dec 16, 2022	$72.04	$74.51	$69.92	$70.85	10,144,800
Dec 19, 2022 – Dec 23, 2022	$70.61	$72.18	$70.06	$72.09	5,760,100
Dec 26, 2022 – Dec 30, 2022	$72.36	$73.24	$71.13	$71.75	3,334,300
Jan 2, 2023 – Jan 6, 2023	$72.33	$73.83	$71.05	$73.43	4,891,700
Jan 9, 2023 – Jan 13, 2023	$73.00	$74.32	$71.09	$71.91	6,690,700
Jan 16, 2023 – Jan 20, 2023	$72.06	$72.82	$66.23	$68.25	7,010,500
Jan 23, 2023 – Jan 27, 2023	$68.19	$69.52	$67.52	$69.27	7,511,600
Jan 30, 2023 – Feb 3, 2023	$69.14	$71.89	$68.06	$68.77	9,249,500
Feb 6, 2023 – Feb 10, 2023	$68.60	$69.63	$66.81	$68.53	6,308,500
Feb 13, 2023 – Feb 17, 2023	$68.54	$69.52	$67.10	$68.70	9,531,100
Feb 20, 2023 – Feb 24, 2023	$68.03	$68.19	$65.61	$66.23	6,398,100
Feb 27, 2023 – Mar 3, 2023	$66.55	$67.16	$62.90	$65.15	11,798,700
Mar 6, 2023 – Mar 10, 2023	$65.25	$65.64	$62.58	$62.94	8,613,500
Mar 13, 2023 – Mar 17, 2023	$63.15	$67.26	$62.90	$65.56	14,958,500
Mar 20, 2023 – Mar 24, 2023	$65.66	$66.31	$62.84	$65.40	11,138,500
Mar 27, 2023 – Mar 31, 2023	$65.76	$67.77	$65.08	$67.58	7,142,200
Apr 3, 2023 – Apr 6, 2023	$66.97	$70.26	$66.25	$69.80	5,733,200
Apr 10, 2023 – Apr 14, 2023	$69.44	$69.54	$67.45	$67.76	9,807,300
Apr 17, 2023 – Apr 21, 2023	$68.06	$68.72	$67.39	$68.09	6,675,400
Apr 24, 2023 – Apr 28, 2023	$68.19	$69.02	$66.35	$67.02	7,096,500
May 1, 2023 – May 5, 2023	$66.92	$67.91	$65.30	$66.88	8,778,300
May 8, 2023 – May 12, 2023	$66.61	$67.29	$65.48	$66.57	8,218,200
May 15, 2023 – May 19, 2023	$66.87	$66.95	$63.51	$63.77	11,032,100
May 22, 2023 – May 26, 2023	$63.94	$64.32	$59.20	$59.86	10,896,200
May 29, 2023 – Jun 2, 2023	$59.80	$61.27	$59.08	$61.01	10,805,000
Jun 5, 2023 – Jun 9, 2023	$61.01	$62.75	$60.31	$61.33	10,282,300
Jun 12, 2023 – Jun 16, 2023	$61.50	$63.04	$60.45	$62.82	12,401,900
Jun 19, 2023 – Jun 23, 2023	$62.50	$62.76	$60.51	$60.77	8,320,400
Jun 26, 2023 – Jun 30, 2023	$61.05	$62.35	$59.91	$61.81	9,948,000
Jul 3, 2023 – Jul 7, 2023	$61.48	$63.30	$61.20	$61.73	7,656,800
Jul 10, 2023 – Jul 14, 2023	$61.56	$63.90	$60.74	$63.46	8,082,600
Jul 17, 2023 – Jul 21, 2023	$63.10	$65.20	$61.47	$64.76	9,100,200
Jul 24, 2023 – Jul 28, 2023	$64.73	$65.14	$62.41	$62.83	8,830,700
Jul 31, 2023 – Aug 4, 2023	$63.38	$63.56	$58.40	$58.60	16,999,000
Aug 7, 2023 – Aug 11, 2023	$58.68	$59.36	$57.64	$58.42	8,869,900
Aug 14, 2023 – Aug 18, 2023	$58.39	$58.39	$55.94	$56.18	9,351,700
Aug 21, 2023 – Aug 25, 2023	$56.11	$57.26	$55.16	$56.79	9,079,700
Aug 28, 2023 – Sep 1, 2023	$56.96	$57.42	$54.66	$54.95	9,632,000
Sep 4, 2023 – Sep 8, 2023	$54.78	$54.86	$52.61	$54.10	10,426,700
Sep 11, 2023 – Sep 15, 2023	$54.07	$56.51	$53.80	$55.96	12,604,600
Sep 18, 2023 – Sep 22, 2023	$55.99	$56.50	$54.94	$55.12	11,134,600
Sep 25, 2023 – Sep 29, 2023	$54.67	$54.92	$50.40	$51.22	14,090,700
Oct 2, 2023 – Oct 6, 2023	$50.92	$50.95	$46.77	$49.16	14,960,900
Oct 9, 2023 – Oct 13, 2023	$49.16	$52.19	$47.32	$48.47	19,432,700
Oct 16, 2023 – Oct 20, 2023	$48.66	$49.80	$47.01	$47.12	13,889,700
Oct 23, 2023 – Oct 27, 2023	$46.56	$48.79	$45.99	$46.82	13,049,400
Oct 30, 2023 – Nov 3, 2023	$47.07	$49.60	$45.83	$48.82	15,915,600
Nov 6, 2023 – Nov 10, 2023	$48.29	$50.77	$47.24	$47.39	15,483,200
Nov 13, 2023 – Nov 17, 2023	$47.33	$51.88	$46.23	$51.53	17,480,900
Nov 20, 2023 – Nov 24, 2023	$51.14	$52.50	$50.31	$52.19	10,075,200
Nov 27, 2023 – Dec 1, 2023	$52.26	$53.58	$51.62	$53.53	15,955,400
Dec 4, 2023 – Dec 8, 2023	$52.94	$53.89	$52.38	$52.54	11,542,300
Dec 11, 2023 – Dec 15, 2023	$52.21	$56.86	$52.11	$55.03	16,962,800
Dec 18, 2023 – Dec 22, 2023	$54.93	$55.74	$53.78	$54.38	11,039,600
Dec 25, 2023 – Dec 29, 2023	$54.28	$55.25	$54.20	$54.95	4,694,000
Jan 1, 2024 – Jan 5, 2024	$54.76	$57.54	$54.65	$55.26	10,391,500
Jan 8, 2024 – Jan 12, 2024	$55.12	$55.98	$50.12	$50.64	17,560,600
Jan 15, 2024 – Jan 19, 2024	$50.46	$50.66	$47.19	$47.55	13,650,200
Jan 22, 2024 – Jan 26, 2024	$47.72	$49.98	$46.37	$49.07	23,205,900
Jan 29, 2024 – Feb 2, 2024	$48.94	$49.83	$48.00	$49.14	17,297,600
Feb 5, 2024 – Feb 9, 2024	$48.47	$49.20	$46.92	$48.94	14,193,800
Feb 12, 2024 – Feb 16, 2024	$48.94	$52.91	$47.86	$52.41	25,182,100
Feb 19, 2024 – Feb 23, 2024	$52.27	$53.01	$51.06	$52.41	12,594,200
Feb 26, 2024 – Mar 1, 2024	$51.95	$52.95	$51.13	$52.00	14,282,800
Mar 4, 2024 – Mar 8, 2024	$51.62	$54.42	$51.16	$54.15	11,557,100
Mar 11, 2024 – Mar 15, 2024	$54.15	$54.78	$52.06	$53.10	17,164,300
Mar 18, 2024 – Mar 22, 2024	$53.10	$53.77	$52.07	$52.17	12,879,200
Mar 25, 2024 – Mar 28, 2024	$52.17	$54.07	$50.61	$53.87	8,851,300
Apr 1, 2024 – Apr 5, 2024	$53.81	$53.81	$52.31	$52.73	8,193,100
Apr 8, 2024 – Apr 12, 2024	$52.80	$54.47	$52.53	$52.99	9,374,400
Apr 15, 2024 – Apr 19, 2024	$53.19	$53.99	$51.07	$53.80	10,466,600
Apr 22, 2024 – Apr 26, 2024	$53.79	$55.14	$53.56	$53.59	8,501,300
Apr 29, 2024 – May 3, 2024	$53.91	$57.00	$53.08	$54.08	14,005,900
May 6, 2024 – May 10, 2024	$54.27	$56.10	$53.68	$55.81	8,407,500
May 13, 2024 – May 17, 2024	$55.70	$56.39	$54.85	$55.59	10,956,500
May 20, 2024 – May 24, 2024	$55.63	$55.95	$52.30	$52.47	8,004,400
May 27, 2024 – May 31, 2024	$52.60	$54.04	$51.13	$54.02	9,833,400
Jun 3, 2024 – Jun 7, 2024	$54.05	$55.66	$53.10	$53.42	9,830,800
Jun 10, 2024 – Jun 14, 2024	$53.30	$54.72	$52.72	$53.82	7,837,800
Jun 17, 2024 – Jun 21, 2024	$53.33	$53.61	$52.15	$52.15	10,508,300
Jun 24, 2024 – Jun 28, 2024	$52.27	$53.21	$51.34	$51.72	9,009,700
Jul 1, 2024 – Jul 5, 2024	$52.05	$52.78	$51.32	$52.23	6,831,100
Jul 8, 2024 – Jul 12, 2024	$52.15	$55.28	$51.87	$55.03	10,241,800
Jul 15, 2024 – Jul 19, 2024	$54.59	$56.89	$53.87	$55.72	9,023,200
Jul 22, 2024 – Jul 26, 2024	$55.86	$59.07	$55.39	$58.82	11,516,400
Jul 29, 2024 – Aug 2, 2024	$58.97	$62.67	$58.58	$61.20	14,942,200
Aug 5, 2024 – Aug 9, 2024	$61.27	$61.57	$58.16	$59.20	12,112,500
Aug 12, 2024 – Aug 16, 2024	$59.16	$60.87	$58.85	$59.38	13,404,400
Aug 19, 2024 – Aug 23, 2024	$59.37	$61.50	$59.21	$60.90	11,210,600
Aug 26, 2024 – Aug 30, 2024	$61.10	$61.59	$60.26	$61.59	9,030,900
Sep 2, 2024 – Sep 6, 2024	$61.56	$62.94	$61.34	$61.47	5,569,500
Sep 9, 2024 – Sep 13, 2024	$61.58	$62.56	$60.99	$61.99	9,630,000
Sep 16, 2024 – Sep 20, 2024	$62.29	$62.68	$60.62	$61.23	12,210,000
Sep 23, 2024 – Sep 27, 2024	$61.70	$62.39	$60.66	$62.24	8,896,500
Sep 30, 2024 – Oct 4, 2024	$62.17	$62.84	$59.62	$60.27	11,278,800
Oct 7, 2024 – Oct 11, 2024	$59.92	$60.17	$58.16	$58.83	8,781,600
Oct 14, 2024 – Oct 18, 2024	$58.83	$61.30	$58.63	$60.96	10,523,900
Oct 21, 2024 – Oct 25, 2024	$61.05	$61.97	$60.18	$60.69	6,793,800
Oct 28, 2024 – Nov 1, 2024	$61.01	$61.61	$58.61	$58.69	11,583,700
Nov 4, 2024 – Nov 8, 2024	$58.47	$59.14	$55.20	$56.60	16,334,700
Nov 11, 2024 – Nov 15, 2024	$56.33	$57.21	$55.44	$57.01	9,291,700
Nov 18, 2024 – Nov 22, 2024	$56.81	$58.76	$56.35	$58.42	9,055,000
Nov 25, 2024 – Nov 29, 2024	$58.78	$60.11	$57.92	$59.45	7,012,000
Dec 2, 2024 – Dec 6, 2024	$59.45	$59.45	$55.00	$55.10	11,453,800
Dec 9, 2024 – Dec 13, 2024	$55.31	$56.39	$54.42	$54.86	9,717,700
Dec 16, 2024 – Dec 20, 2024	$54.78	$54.98	$52.09	$53.15	16,780,200
Dec 23, 2024 – Dec 27, 2024	$52.92	$53.94	$52.52	$53.49	4,901,700
Dec 30, 2024 – Jan 3, 2025	$53.49	$54.16	$53.04	$53.48	6,936,700
Jan 6, 2025 – Jan 10, 2025	$53.29	$53.55	$51.61	$51.91	9,685,000
Jan 13, 2025 – Jan 17, 2025	$52.25	$54.60	$51.09	$54.00	10,791,400
Jan 20, 2025 – Jan 24, 2025	$54.17	$54.66	$52.00	$52.56	9,370,500
Jan 27, 2025 – Jan 31, 2025	$53.10	$55.61	$53.03	$53.83	27,569,900
Feb 3, 2025 – Feb 7, 2025	$53.69	$55.68	$52.92	$55.45	12,659,700
Feb 10, 2025 – Feb 14, 2025	$55.40	$59.23	$54.82	$57.43	19,835,700
Feb 17, 2025 – Feb 21, 2025	$57.52	$59.38	$56.05	$59.14	14,208,800
Feb 24, 2025 – Feb 28, 2025	$59.29	$60.07	$58.05	$58.80	14,543,200
Mar 3, 2025 – Mar 7, 2025	$58.58	$59.29	$54.66	$57.59	14,121,300
Mar 10, 2025 – Mar 14, 2025	$57.84	$59.40	$55.93	$57.98	12,053,200
Mar 17, 2025 – Mar 21, 2025	$58.29	$58.93	$57.19	$57.55	12,266,800
Mar 24, 2025 – Mar 28, 2025	$57.33	$58.27	$55.49	$57.73	8,750,100
Mar 31, 2025 – Apr 4, 2025	$58.17	$59.97	$54.98	$55.10	13,592,200
Apr 7, 2025 – Apr 11, 2025	$53.84	$54.26	$49.38	$53.19	19,273,800
Apr 14, 2025 – Apr 17, 2025	$53.57	$55.80	$53.36	$54.25	10,727,100
Apr 21, 2025 – Apr 25, 2025	$54.03	$55.89	$52.48	$54.65	11,100,100
Apr 28, 2025 – May 2, 2025	$54.78	$56.69	$54.58	$55.56	23,741,000
May 5, 2025 – May 9, 2025	$55.71	$59.86	$55.25	$59.50	14,427,400
May 12, 2025 – May 16, 2025	$59.26	$60.50	$57.25	$60.43	12,648,700
May 19, 2025 – May 23, 2025	$60.09	$63.26	$59.50	$60.68	11,764,500
May 26, 2025 – May 30, 2025	$61.20	$62.25	$60.26	$61.97	11,380,100
Jun 2, 2025 – Jun 6, 2025	$61.51	$62.83	$60.97	$62.62	14,730,100
Jun 9, 2025 – Jun 13, 2025	$62.34	$63.34	$62.07	$62.35	8,761,300
Jun 16, 2025 – Jun 20, 2025	$62.69	$63.02	$59.56	$59.78	12,367,900
Jun 23, 2025 – Jun 27, 2025	$60.29	$61.44	$59.66	$60.59	13,510,500
Jun 30, 2025 – Jul 3, 2025	$60.42	$62.27	$59.17	$61.72	9,848,500
Jul 7, 2025 – Jul 11, 2025	$61.73	$63.23	$60.46	$62.83	9,101,200
Jul 14, 2025 – Jul 18, 2025	$62.70	$63.29	$61.47	$62.55	11,591,800
Jul 21, 2025 – Jul 25, 2025	$62.66	$63.95	$62.22	$63.70	7,880,900
Jul 28, 2025 – Aug 1, 2025	$63.57	$63.90	$62.13	$62.68	12,778,700
Aug 4, 2025 – Aug 8, 2025	$62.87	$64.15	$61.76	$62.19	9,472,700
Aug 11, 2025 – Aug 15, 2025	$62.57	$63.41	$62.26	$62.66	9,870,600
Aug 18, 2025 – Aug 22, 2025	$62.80	$64.21	$61.57	$63.62	8,138,500
Aug 25, 2025 – Aug 29, 2025	$60.72	$62.13	$58.84	$61.26	17,488,400
Sep 1, 2025 – Sep 5, 2025	$60.96	$61.33	$60.02	$60.75	7,715,200
Sep 8, 2025 – Sep 12, 2025	$60.69	$62.95	$59.72	$62.82	13,765,000
Sep 15, 2025 – Sep 19, 2025	$62.92	$66.43	$60.14	$64.07	25,342,700
Sep 22, 2025 – Sep 26, 2025	$63.83	$67.67	$63.25	$67.47	20,778,000
Sep 29, 2025 – Oct 3, 2025	$67.55	$71.06	$67.18	$70.14	14,339,700
Oct 6, 2025 – Oct 10, 2025	$70.42	$72.01	$69.55	$69.97	12,246,000
Oct 13, 2025 – Oct 17, 2025	$69.19	$70.28	$68.01	$70.17	13,011,300
Oct 20, 2025 – Oct 24, 2025	$70.65	$72.58	$69.77	$72.21	11,803,800
Oct 27, 2025 – Oct 31, 2025	$71.73	$72.77	$70.35	$71.38	11,390,600
Nov 3, 2025 – Nov 7, 2025	$70.95	$72.44	$68.81	$70.64	14,631,500
Nov 10, 2025 – Nov 14, 2025	$70.50	$71.81	$69.25	$70.89	12,086,400
Nov 17, 2025 – Nov 21, 2025	$71.21	$72.21	$61.36	$62.43	24,944,800
Nov 24, 2025 – Nov 28, 2025	$63.34	$65.11	$62.67	$64.97	8,759,100
Dec 1, 2025 – Dec 5, 2025	$64.55	$65.25	$63.22	$64.54	12,714,200
Dec 8, 2025 – Dec 12, 2025	$64.70	$66.57	$64.12	$65.87	12,052,600
Dec 15, 2025 – Dec 19, 2025	$66.14	$66.68	$64.88	$65.68	15,603,300
Dec 22, 2025 – Dec 26, 2025	$64.54	$65.81	$62.70	$65.76	7,890,800
Dec 29, 2025 – Jan 2, 2026	$65.65	$66.92	$65.50	$66.56	6,073,400
Jan 5, 2026 – Jan 9, 2026	$66.41	$67.51	$64.05	$66.29	11,067,500
Jan 12, 2026 – Jan 16, 2026	$65.84	$69.79	$65.39	$68.56	13,720,900
Jan 19, 2026 – Jan 23, 2026	$68.00	$70.02	$67.36	$68.04	8,516,700
Jan 26, 2026 – Jan 30, 2026	$68.05	$69.80	$66.65	$67.60	12,940,600
Feb 2, 2026 – Feb 6, 2026	$67.58	$67.93	$65.64	$65.87	15,220,600
Feb 9, 2026 – Feb 13, 2026	$66.24	$72.49	$65.13	$71.74	14,764,700
Feb 16, 2026 – Feb 20, 2026	$73.34	$73.34	$70.01	$71.94	13,780,300
Feb 23, 2026 – Feb 27, 2026	$71.75	$74.72	$71.60	$74.53	12,922,700
Mar 2, 2026 – Mar 6, 2026	$74.53	$74.53	$70.73	$73.57	10,987,400
Mar 9, 2026 – Mar 13, 2026	$73.63	$74.09	$71.88	$72.24	10,306,000
Mar 16, 2026 – Mar 20, 2026	$72.58	$73.01	$65.54	$65.89	19,874,700
Mar 23, 2026 – Mar 27, 2026	$66.73	$68.14	$65.98	$66.80	13,567,200
Mar 30, 2026 – Apr 2, 2026	$67.78	$69.08	$67.20	$68.66	11,077,800
Apr 6, 2026 – Apr 10, 2026	$68.38	$70.36	$68.17	$69.15	9,973,300
Apr 13, 2026 – Apr 17, 2026	$68.99	$69.17	$67.23	$68.44	8,459,500
Apr 20, 2026 – Apr 24, 2026	$68.06	$68.73	$66.03	$67.83	7,508,900
Apr 27, 2026 – May 1, 2026	$68.00	$70.92	$66.89	$70.24	11,778,800
May 4, 2026 – May 8, 2026	$69.77	$70.12	$65.55	$65.73	13,056,200
May 11, 2026 – May 15, 2026	$66.40	$68.19	$66.05	$66.38	11,747,600
May 18, 2026 – May 22, 2026	$67.02	$70.31	$67.00	$70.00	11,157,100
May 25, 2026 – May 29, 2026	$70.50	$70.50	$68.05	$68.27	13,492,800
Jun 1, 2026 – Jun 5, 2026	$67.54	$71.46	$66.60	$70.60	13,873,100
Jun 8, 2026 – Jun 12, 2026	$70.44	$70.62	$67.33	$68.69	16,823,200
Jun 15, 2026 – Jun 18, 2026	$68.68	$70.80	$68.43	$69.59	13,038,900
Jun 22, 2026 – Jun 26, 2026	$69.30	$73.49	$69.11	$73.48	14,851,900
Jun 29, 2026 – Jul 2, 2026	$73.40	$74.63	$71.90	$74.44	10,548,600
Jul 6, 2026 – Jul 10, 2026	$74.40	$75.63	$72.80	$74.82	9,689,600
Jul 13, 2026 – Jul 17, 2026	$74.91	$76.22	$73.58	$74.62	10,414,700
Jul 20, 2026 – Jul 24, 2026	$74.68	$75.56	$72.71	$74.91	8,761,700
Jul 27, 2026 – Jul 31, 2026	$74.60	$76.57	$71.33	$71.59	15,755,300
Aug 3, 2026 – Aug 7, 2026	$71.48	$73.16	$70.71	$72.33	12,119,200
Aug 10, 2026 – Aug 14, 2026	$71.71	$72.54	$70.62	$72.36	9,435,300
Aug 17, 2026 – Aug 21, 2026	$72.14	$73.01	$70.14	$70.21	9,495,900
Aug 24, 2026 – Aug 28, 2026	$70.54	$71.90	$70.13	$70.84	8,591,000
Aug 31, 2026 – Sep 4, 2026	$70.06	$71.77	$69.60	$71.05	9,563,900
Sep 7, 2026 – Sep 11, 2026	$70.97	$72.14	$68.31	$68.52	8,338,200
Sep 14, 2026 – Sep 18, 2026	$68.87	$69.10	$67.06	$67.72	14,607,000

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Eversource Energy (ES) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Valuation history

Annual price overlaid with each model's fair value. Y-axis is log scale.

The valuation history chart is shown only to users with a Pro subscription.

Unlock with Pro

Historic valuation ratios

Pick a category, then toggle metrics to compare.

Historic valuation ratios are shown only to users with a Pro subscription.

Unlock with Pro

Line items

About Eversource Energy

Eversource Energy operates as a public utility holding enterprise, with its core operations centered on the provision and delivery of various energy services. Its business activities are segmented into several key areas: the transmission and distribution of electricity, natural gas distribution, and water utility services. The company is actively engaged in moving electricity, including energy generated from solar facilities, and supplying natural gas to its consumers. Additionally, Eversource manages regulated water systems, serving approximately 226,000 customers. It caters to a wide array of clients, spanning residential homes, businesses, industrial operations, municipal entities (including fire protection), and others across the states of Connecticut, Massachusetts, and New Hampshire. The organization, headquartered in Springfield, Massachusetts, adopted the name Eversource Energy in April 2015, having previously been known as Northeast Utilities.

CEO: Joseph R. Nolan Jr.
Employees: 10.73K
Beta: 0.70

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

Unlock with Pro

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

Price history

InvestorsCraft valuation

Valuation history

Historic valuation ratios

About Eversource Energy

Peer comparison