☰
Stock IndicesStock ValuationAPIGet ProLog in
InvestorsCraftMaster the craft of smart investing
Get Pro

US · WDC

Western Digital Corporation

Programmatic access: InvestorsCraft Valuation API · catalog

Sector
Technology · Computer Hardware
Headquarters
San Jose, CA, US
Website
westerndigital.com

Price · as of 2026-09-18

$441.34

Market cap 143.72B

Price history

Weekly OHLC price history for WDC, USD per share
WeekOpenHighLowCloseVolume
Jan 3, 2000 – Jan 7, 2000$2.57$3.40$2.34$3.4034,818,979
Jan 10, 2000 – Jan 14, 2000$3.32$3.36$2.42$2.7225,160,682
Jan 17, 2000 – Jan 21, 2000$2.94$4.04$2.76$3.0932,406,886
Jan 24, 2000 – Jan 28, 2000$3.21$3.47$2.79$3.0220,255,130
Jan 31, 2000 – Feb 4, 2000$2.98$3.17$2.76$3.0612,330,757
Feb 7, 2000 – Feb 11, 2000$3.06$3.36$2.57$2.9817,090,514
Feb 14, 2000 – Feb 18, 2000$2.83$2.87$2.60$2.6010,619,853
Feb 21, 2000 – Feb 25, 2000$2.60$2.72$2.38$2.3810,510,044
Feb 28, 2000 – Mar 3, 2000$2.42$2.94$2.38$2.7215,075,056
Mar 6, 2000 – Mar 10, 2000$2.79$3.62$2.68$3.1327,950,625
Mar 13, 2000 – Mar 17, 2000$3.32$4.79$3.25$4.5361,688,977
Mar 20, 2000 – Mar 24, 2000$4.53$5.32$3.96$5.2127,810,915
Mar 27, 2000 – Mar 31, 2000$5.21$5.25$3.92$4.4919,042,071
Apr 3, 2000 – Apr 7, 2000$4.49$4.76$3.51$4.5721,250,688
Apr 10, 2000 – Apr 14, 2000$4.53$4.60$3.51$3.6213,144,138
Apr 17, 2000 – Apr 20, 2000$3.32$4.23$3.32$3.748,190,296
Apr 24, 2000 – Apr 28, 2000$3.62$4.68$3.51$4.1515,174,017
May 1, 2000 – May 5, 2000$4.19$4.34$3.89$3.966,692,131
May 8, 2000 – May 12, 2000$3.89$4.15$3.25$3.476,933,712
May 15, 2000 – May 19, 2000$3.40$3.70$3.06$3.138,706,266
May 22, 2000 – May 26, 2000$3.13$3.13$2.60$2.797,963,534
May 29, 2000 – Jun 2, 2000$2.87$2.94$2.57$2.727,292,640
Jun 5, 2000 – Jun 9, 2000$2.76$2.83$2.53$2.609,533,670
Jun 12, 2000 – Jun 16, 2000$2.60$2.79$2.38$2.499,157,013
Jun 19, 2000 – Jun 23, 2000$2.57$3.25$2.57$2.8714,660,824
Jun 26, 2000 – Jun 30, 2000$3.02$3.06$2.79$3.024,972,892
Jul 3, 2000 – Jul 7, 2000$3.02$3.02$2.64$2.722,658,700
Jul 10, 2000 – Jul 14, 2000$2.76$3.47$2.64$3.1711,689,897
Jul 17, 2000 – Jul 21, 2000$3.13$3.17$2.76$2.8710,195,964
Jul 24, 2000 – Jul 28, 2000$2.98$3.13$2.15$2.3812,917,904
Jul 31, 2000 – Aug 4, 2000$2.49$2.49$2.19$2.307,473,363
Aug 7, 2000 – Aug 11, 2000$2.30$2.49$2.15$2.236,581,263
Aug 14, 2000 – Aug 18, 2000$2.23$3.47$2.23$3.4016,897,357
Aug 21, 2000 – Aug 25, 2000$3.32$3.40$2.83$3.2813,059,994
Aug 28, 2000 – Sep 1, 2000$3.09$3.89$3.09$3.4721,194,857
Sep 4, 2000 – Sep 8, 2000$3.51$3.77$3.40$3.519,590,956
Sep 11, 2000 – Sep 15, 2000$3.47$3.59$2.98$3.2513,312,556
Sep 18, 2000 – Sep 22, 2000$3.25$3.81$3.21$3.4023,204,759
Sep 25, 2000 – Sep 29, 2000$3.40$3.55$2.94$3.5513,621,740
Oct 2, 2000 – Oct 6, 2000$3.55$4.11$3.17$3.7029,977,726
Oct 9, 2000 – Oct 13, 2000$3.74$4.00$3.09$3.3616,204,368
Oct 16, 2000 – Oct 20, 2000$3.36$3.51$2.87$3.1711,933,989
Oct 23, 2000 – Oct 27, 2000$3.25$3.85$3.21$3.6220,287,146
Oct 30, 2000 – Nov 3, 2000$3.55$3.77$3.40$3.5910,259,468
Nov 6, 2000 – Nov 10, 2000$3.55$3.74$3.32$3.369,488,158
Nov 13, 2000 – Nov 17, 2000$3.28$3.40$3.06$3.369,045,881
Nov 20, 2000 – Nov 24, 2000$3.32$3.51$3.06$3.257,335,506
Nov 27, 2000 – Dec 1, 2000$3.25$3.28$1.85$2.0015,539,561
Dec 4, 2000 – Dec 8, 2000$2.04$2.08$1.36$1.5525,902,092
Dec 11, 2000 – Dec 15, 2000$1.59$2.30$1.55$1.6612,202,692
Dec 18, 2000 – Dec 22, 2000$1.70$1.77$1.32$1.7013,702,444
Dec 25, 2000 – Dec 29, 2000$1.66$1.74$1.40$1.4710,039,586
Jan 1, 2001 – Jan 5, 2001$1.55$2.04$1.40$1.969,166,273
Jan 8, 2001 – Jan 12, 2001$1.96$2.38$1.89$2.308,022,673
Jan 15, 2001 – Jan 19, 2001$2.23$2.45$2.15$2.239,657,240
Jan 22, 2001 – Jan 26, 2001$2.23$3.28$2.15$2.4921,867,073
Jan 29, 2001 – Feb 2, 2001$2.49$3.59$2.46$2.8414,433,930
Feb 5, 2001 – Feb 9, 2001$2.77$3.00$2.45$2.546,908,573
Feb 12, 2001 – Feb 16, 2001$2.51$3.18$2.51$3.0110,547,354
Feb 19, 2001 – Feb 23, 2001$2.87$3.01$2.51$2.605,573,932
Feb 26, 2001 – Mar 2, 2001$2.63$2.72$1.96$2.359,914,034
Mar 5, 2001 – Mar 9, 2001$2.40$2.67$2.26$2.546,129,459
Mar 12, 2001 – Mar 16, 2001$2.54$2.56$2.17$2.438,221,255
Mar 19, 2001 – Mar 23, 2001$2.39$2.60$2.34$2.555,702,793
Mar 26, 2001 – Mar 30, 2001$2.57$2.87$2.48$2.875,122,259
Apr 2, 2001 – Apr 6, 2001$2.84$2.90$2.26$2.427,920,801
Apr 9, 2001 – Apr 12, 2001$2.42$3.04$2.41$3.0311,217,320
Apr 16, 2001 – Apr 20, 2001$3.00$3.37$2.98$3.0913,433,213
Apr 23, 2001 – Apr 27, 2001$3.09$3.17$2.96$3.055,958,130
Apr 30, 2001 – May 4, 2001$3.05$3.32$3.05$3.225,764,444
May 7, 2001 – May 11, 2001$3.19$3.26$2.99$3.003,830,879
May 14, 2001 – May 18, 2001$3.00$3.17$2.96$3.033,816,724
May 21, 2001 – May 25, 2001$3.03$3.09$2.87$2.943,082,988
May 28, 2001 – Jun 1, 2001$2.90$2.96$2.52$2.683,453,957
Jun 4, 2001 – Jun 8, 2001$2.69$2.78$2.32$2.4016,312,327
Jun 11, 2001 – Jun 15, 2001$2.42$2.42$1.80$2.1010,912,634
Jun 18, 2001 – Jun 22, 2001$2.03$2.11$1.86$2.043,569,189
Jun 25, 2001 – Jun 29, 2001$2.06$2.42$1.92$2.395,260,115
Jul 2, 2001 – Jul 6, 2001$2.39$2.39$1.97$1.972,832,279
Jul 9, 2001 – Jul 13, 2001$1.97$2.11$1.88$1.934,185,707
Jul 16, 2001 – Jul 20, 2001$1.96$1.98$1.82$1.934,296,443
Jul 23, 2001 – Jul 27, 2001$1.95$2.13$1.78$2.076,185,686
Jul 30, 2001 – Aug 3, 2001$2.05$2.35$1.99$2.2911,463,135
Aug 6, 2001 – Aug 10, 2001$2.26$2.45$2.14$2.236,237,681
Aug 13, 2001 – Aug 17, 2001$2.20$2.28$2.08$2.202,933,224
Aug 20, 2001 – Aug 24, 2001$2.22$2.25$2.09$2.192,958,095
Aug 27, 2001 – Aug 31, 2001$2.15$2.17$1.90$1.922,900,413
Sep 3, 2001 – Sep 7, 2001$1.91$2.16$1.79$1.975,331,557
Sep 10, 2001 – Sep 10, 2001$1.97$1.98$1.90$1.97540,578
Sep 17, 2001 – Sep 21, 2001$1.81$1.86$1.24$1.335,972,022
Sep 24, 2001 – Sep 28, 2001$1.39$2.04$1.18$1.316,143,086
Oct 1, 2001 – Oct 5, 2001$1.30$1.78$1.30$1.607,315,132
Oct 8, 2001 – Oct 12, 2001$1.57$1.66$1.46$1.574,039,648
Oct 15, 2001 – Oct 19, 2001$1.54$1.90$1.51$1.877,662,024
Oct 22, 2001 – Oct 26, 2001$1.88$2.17$1.84$2.119,530,230
Oct 29, 2001 – Nov 2, 2001$2.13$2.41$1.90$2.419,085,438
Nov 5, 2001 – Nov 9, 2001$2.41$2.66$2.23$2.469,022,861
Nov 12, 2001 – Nov 16, 2001$2.49$2.71$2.41$2.527,396,100
Nov 19, 2001 – Nov 23, 2001$2.57$2.75$2.35$2.757,430,895
Nov 26, 2001 – Nov 30, 2001$2.72$2.99$2.61$2.8411,313,767
Dec 3, 2001 – Dec 7, 2001$2.72$3.47$2.72$3.3914,625,236
Dec 10, 2001 – Dec 14, 2001$3.20$3.78$3.19$3.4522,921,241
Dec 17, 2001 – Dec 21, 2001$3.47$3.89$3.32$3.6818,180,006
Dec 24, 2001 – Dec 28, 2001$3.70$4.10$3.64$3.926,982,397
Dec 31, 2001 – Jan 4, 2002$3.86$3.93$3.65$3.8911,762,131
Jan 7, 2002 – Jan 11, 2002$3.92$4.68$3.92$4.4723,219,179
Jan 14, 2002 – Jan 18, 2002$4.47$4.59$3.77$3.9020,083,272
Jan 21, 2002 – Jan 25, 2002$4.21$4.49$3.86$4.1615,508,470
Jan 28, 2002 – Feb 1, 2002$4.14$4.26$3.44$3.4517,095,541
Feb 4, 2002 – Feb 8, 2002$3.50$3.71$3.20$3.4717,243,717
Feb 11, 2002 – Feb 15, 2002$3.49$3.82$3.47$3.618,978,407
Feb 18, 2002 – Feb 22, 2002$3.55$3.78$3.14$3.4411,380,579
Feb 25, 2002 – Mar 1, 2002$3.47$3.91$3.47$3.719,302,806
Mar 4, 2002 – Mar 8, 2002$3.77$4.29$3.76$3.9716,964,300
Mar 11, 2002 – Mar 15, 2002$3.99$4.21$3.56$3.6313,142,418
Mar 18, 2002 – Mar 22, 2002$3.64$3.71$3.51$3.656,114,642
Mar 25, 2002 – Mar 28, 2002$3.68$3.79$3.62$3.763,911,979
Apr 1, 2002 – Apr 5, 2002$3.77$4.23$3.56$4.0114,776,588
Apr 8, 2002 – Apr 12, 2002$3.86$4.15$3.82$4.088,234,352
Apr 15, 2002 – Apr 19, 2002$4.05$4.56$4.05$4.4919,968,304
Apr 22, 2002 – Apr 26, 2002$4.47$4.49$3.56$3.6517,856,929
Apr 29, 2002 – May 3, 2002$3.77$3.78$3.55$3.597,916,832
May 6, 2002 – May 10, 2002$3.53$3.53$2.49$2.9524,741,555
May 13, 2002 – May 17, 2002$2.94$3.47$2.81$3.3411,875,381
May 20, 2002 – May 24, 2002$3.32$3.33$2.67$2.6814,709,512
May 27, 2002 – May 31, 2002$2.78$2.89$2.58$2.784,349,099
Jun 3, 2002 – Jun 7, 2002$2.81$2.81$2.54$2.684,384,951
Jun 10, 2002 – Jun 14, 2002$2.66$2.70$2.29$2.477,456,560
Jun 17, 2002 – Jun 21, 2002$2.50$2.62$2.08$2.1311,606,944
Jun 24, 2002 – Jun 28, 2002$2.18$2.69$1.85$1.9617,264,223
Jul 1, 2002 – Jul 5, 2002$1.98$2.48$1.89$2.467,164,575
Jul 8, 2002 – Jul 12, 2002$2.47$2.63$2.17$2.5810,459,373
Jul 15, 2002 – Jul 19, 2002$2.57$2.71$2.31$2.3711,002,333
Jul 22, 2002 – Jul 26, 2002$2.32$2.42$1.80$2.2015,909,339
Jul 29, 2002 – Aug 2, 2002$2.35$2.84$2.35$2.6010,710,611
Aug 5, 2002 – Aug 9, 2002$2.60$3.14$2.48$2.938,883,946
Aug 12, 2002 – Aug 16, 2002$2.93$3.18$2.84$3.175,719,593
Aug 19, 2002 – Aug 23, 2002$3.14$3.32$3.05$3.087,268,695
Aug 26, 2002 – Aug 30, 2002$3.09$3.09$2.35$2.4514,948,577
Sep 2, 2002 – Sep 6, 2002$2.45$2.71$2.42$2.604,957,678
Sep 9, 2002 – Sep 13, 2002$2.64$2.87$2.60$2.806,811,466
Sep 16, 2002 – Sep 20, 2002$2.78$2.83$2.47$2.515,075,426
Sep 23, 2002 – Sep 27, 2002$2.48$2.73$2.29$2.616,418,402
Sep 30, 2002 – Oct 4, 2002$2.59$3.05$2.49$2.896,199,182
Oct 7, 2002 – Oct 11, 2002$2.86$3.13$2.66$3.087,563,195
Oct 14, 2002 – Oct 18, 2002$3.03$3.65$2.90$3.6214,829,243
Oct 21, 2002 – Oct 25, 2002$3.62$3.94$3.44$3.6515,189,761
Oct 28, 2002 – Nov 1, 2002$3.74$4.23$3.57$4.2316,124,857
Nov 4, 2002 – Nov 8, 2002$4.35$4.55$4.08$4.5025,852,611
Nov 11, 2002 – Nov 15, 2002$4.44$4.87$4.38$4.7621,867,470
Nov 18, 2002 – Nov 22, 2002$4.83$4.95$4.25$4.9426,867,220
Nov 25, 2002 – Nov 29, 2002$4.91$5.37$4.89$5.1011,722,838
Dec 2, 2002 – Dec 6, 2002$5.39$5.41$4.32$4.4630,771,128
Dec 9, 2002 – Dec 13, 2002$4.46$4.52$3.97$4.1122,063,539
Dec 16, 2002 – Dec 20, 2002$4.10$4.27$3.77$4.0718,310,055
Dec 23, 2002 – Dec 27, 2002$4.01$4.11$3.84$3.906,435,469
Dec 30, 2002 – Jan 3, 2003$3.94$4.35$3.67$4.2814,908,490
Jan 6, 2003 – Jan 10, 2003$4.35$5.02$4.34$4.5926,000,786
Jan 13, 2003 – Jan 17, 2003$4.68$4.77$4.23$4.2418,144,945
Jan 20, 2003 – Jan 24, 2003$4.26$5.43$4.23$4.9224,892,774
Jan 27, 2003 – Jan 31, 2003$4.82$5.18$4.72$4.8019,354,300
Feb 3, 2003 – Feb 7, 2003$4.70$4.94$4.47$4.4715,351,166
Feb 10, 2003 – Feb 14, 2003$4.44$4.67$4.15$4.2917,960,783
Feb 17, 2003 – Feb 21, 2003$4.40$4.58$4.36$4.5316,484,976
Feb 24, 2003 – Feb 28, 2003$4.47$4.92$4.44$4.9122,131,277
Mar 3, 2003 – Mar 7, 2003$4.91$4.95$4.57$4.7016,783,446
Mar 10, 2003 – Mar 14, 2003$4.62$4.77$4.21$4.3122,034,829
Mar 17, 2003 – Mar 21, 2003$4.29$4.94$4.25$4.9223,274,481
Mar 24, 2003 – Mar 28, 2003$4.77$5.78$4.73$5.5446,569,468
Mar 31, 2003 – Apr 4, 2003$5.43$6.20$5.31$5.6446,986,081
Apr 7, 2003 – Apr 11, 2003$5.65$5.69$5.05$5.3731,239,337
Apr 14, 2003 – Apr 17, 2003$5.40$5.75$5.36$5.7420,604,799
Apr 21, 2003 – Apr 25, 2003$5.74$5.89$5.54$5.5930,558,786
Apr 28, 2003 – May 2, 2003$5.56$5.79$5.47$5.7727,033,653
May 5, 2003 – May 9, 2003$5.85$6.04$5.60$5.7226,169,205
May 12, 2003 – May 16, 2003$5.86$7.11$5.80$6.8548,425,108
May 19, 2003 – May 23, 2003$6.79$6.80$6.22$6.4622,448,797
May 26, 2003 – May 30, 2003$6.49$7.79$6.44$7.5635,431,528
Jun 2, 2003 – Jun 6, 2003$7.73$7.88$7.10$7.1633,018,905
Jun 9, 2003 – Jun 13, 2003$7.16$7.20$6.70$6.8422,264,767
Jun 16, 2003 – Jun 20, 2003$6.84$7.67$6.74$6.8424,655,694
Jun 23, 2003 – Jun 27, 2003$6.85$6.85$6.22$6.4524,996,233
Jun 30, 2003 – Jul 3, 2003$6.64$7.82$6.16$7.6738,411,584
Jul 7, 2003 – Jul 11, 2003$7.76$7.97$7.27$7.4622,997,710
Jul 14, 2003 – Jul 18, 2003$7.60$8.13$7.05$7.0626,684,911
Jul 21, 2003 – Jul 25, 2003$7.11$7.45$5.74$6.0048,209,459
Jul 28, 2003 – Aug 1, 2003$6.02$6.46$5.59$5.8934,929,582
Aug 4, 2003 – Aug 8, 2003$5.90$5.94$5.10$5.2528,024,447
Aug 11, 2003 – Aug 15, 2003$5.27$5.77$5.27$5.5917,670,781
Aug 18, 2003 – Aug 22, 2003$5.67$6.10$5.54$5.5923,691,226
Aug 25, 2003 – Aug 29, 2003$5.58$7.03$5.20$6.9457,486,467
Sep 1, 2003 – Sep 5, 2003$7.06$7.09$6.68$6.9425,321,030
Sep 8, 2003 – Sep 12, 2003$6.99$7.29$6.46$6.7622,490,868
Sep 15, 2003 – Sep 19, 2003$6.82$7.99$6.55$7.9636,531,868
Sep 22, 2003 – Sep 26, 2003$7.73$8.45$7.50$7.6733,487,115
Sep 29, 2003 – Oct 3, 2003$7.70$8.44$7.69$8.4222,398,523
Oct 6, 2003 – Oct 10, 2003$8.36$9.03$8.30$8.6623,663,972
Oct 13, 2003 – Oct 17, 2003$8.63$8.95$8.19$8.3322,852,312
Oct 20, 2003 – Oct 24, 2003$8.24$8.68$7.20$7.7545,415,812
Oct 27, 2003 – Oct 31, 2003$7.75$8.79$7.71$8.1225,555,598
Nov 3, 2003 – Nov 7, 2003$8.12$8.60$7.87$7.9219,823,171
Nov 10, 2003 – Nov 14, 2003$7.97$8.27$7.43$7.6126,871,850
Nov 17, 2003 – Nov 21, 2003$7.06$7.64$6.93$7.1322,098,068
Nov 24, 2003 – Nov 28, 2003$7.29$7.60$7.22$7.518,140,023
Dec 1, 2003 – Dec 5, 2003$7.71$7.72$6.82$6.9525,724,147
Dec 8, 2003 – Dec 12, 2003$6.94$7.00$6.22$6.9126,642,575
Dec 15, 2003 – Dec 19, 2003$7.25$7.40$6.16$6.2931,753,322
Dec 22, 2003 – Dec 26, 2003$6.41$6.70$6.32$6.668,138,434
Dec 29, 2003 – Jan 2, 2004$6.76$7.42$6.73$7.4023,768,488
Jan 5, 2004 – Jan 9, 2004$7.57$8.18$7.42$7.8532,425,539
Jan 12, 2004 – Jan 16, 2004$7.93$8.10$7.54$7.8022,311,205
Jan 19, 2004 – Jan 23, 2004$7.85$7.94$6.34$6.6844,043,332
Jan 26, 2004 – Jan 30, 2004$6.68$6.90$6.08$6.1830,946,425
Feb 2, 2004 – Feb 6, 2004$6.28$6.59$5.82$6.5939,791,078
Feb 9, 2004 – Feb 13, 2004$6.63$6.82$6.28$6.7624,162,478
Feb 16, 2004 – Feb 20, 2004$6.80$7.00$6.55$6.6420,009,846
Feb 23, 2004 – Feb 27, 2004$6.64$7.02$6.20$6.8828,635,674
Mar 1, 2004 – Mar 5, 2004$6.88$7.03$6.70$6.7821,164,560
Mar 8, 2004 – Mar 12, 2004$6.77$6.81$6.06$6.3620,855,507
Mar 15, 2004 – Mar 19, 2004$6.36$6.61$6.19$6.3517,355,247
Mar 22, 2004 – Mar 26, 2004$6.27$6.55$6.04$6.3618,364,827
Mar 29, 2004 – Apr 2, 2004$6.61$7.05$6.56$7.0217,098,188
Apr 5, 2004 – Apr 8, 2004$7.00$7.06$6.40$6.9017,410,019
Apr 12, 2004 – Apr 16, 2004$6.89$7.06$6.35$6.3615,439,410
Apr 19, 2004 – Apr 23, 2004$6.36$6.70$5.23$5.3645,638,076
Apr 26, 2004 – Apr 30, 2004$5.40$5.42$4.88$4.8826,548,905
May 3, 2004 – May 7, 2004$4.88$5.28$4.75$5.0921,963,918
May 10, 2004 – May 14, 2004$5.07$5.09$4.83$4.8412,563,209
May 17, 2004 – May 21, 2004$4.76$5.05$4.75$4.9811,721,912
May 24, 2004 – May 28, 2004$4.98$5.65$4.98$5.5217,630,033
May 31, 2004 – Jun 4, 2004$5.46$5.56$5.33$5.507,255,067
Jun 7, 2004 – Jun 10, 2004$5.53$5.68$5.46$5.506,652,440
Jun 14, 2004 – Jun 18, 2004$5.50$5.58$5.38$5.567,633,579
Jun 21, 2004 – Jun 25, 2004$5.51$5.55$5.23$5.2312,348,749
Jun 28, 2004 – Jul 2, 2004$5.30$5.34$4.89$5.0710,857,067
Jul 5, 2004 – Jul 9, 2004$4.98$4.99$4.86$4.927,064,821
Jul 12, 2004 – Jul 16, 2004$4.89$4.96$4.78$4.797,835,997
Jul 19, 2004 – Jul 23, 2004$4.79$5.16$4.53$4.7617,181,669
Jul 26, 2004 – Jul 30, 2004$4.74$5.03$4.20$4.2323,284,536
Aug 2, 2004 – Aug 6, 2004$4.23$4.36$4.10$4.1115,539,033
Aug 9, 2004 – Aug 13, 2004$4.11$4.20$3.86$3.9412,322,687
Aug 16, 2004 – Aug 20, 2004$3.94$4.59$3.89$4.5215,296,527
Aug 23, 2004 – Aug 27, 2004$4.55$4.64$4.38$4.527,046,695
Aug 30, 2004 – Sep 3, 2004$4.52$4.87$4.40$4.8410,542,591
Sep 6, 2004 – Sep 10, 2004$4.98$5.17$4.90$5.1611,891,388
Sep 13, 2004 – Sep 17, 2004$5.18$5.37$5.02$5.3620,648,856
Sep 20, 2004 – Sep 24, 2004$5.34$5.43$5.10$5.1411,355,705
Sep 27, 2004 – Oct 1, 2004$5.10$5.51$4.96$5.519,603,127
Oct 4, 2004 – Oct 8, 2004$5.56$5.89$5.49$5.7015,221,512
Oct 11, 2004 – Oct 15, 2004$5.72$5.74$5.36$5.439,333,500
Oct 18, 2004 – Oct 22, 2004$5.37$5.69$4.83$4.9318,604,953
Oct 25, 2004 – Oct 29, 2004$4.92$5.31$4.80$5.0317,310,397
Nov 1, 2004 – Nov 5, 2004$5.04$5.38$5.01$5.288,659,300
Nov 8, 2004 – Nov 12, 2004$5.34$5.49$5.27$5.439,250,681
Nov 15, 2004 – Nov 19, 2004$5.43$5.85$5.41$5.4513,928,411
Nov 22, 2004 – Nov 26, 2004$5.40$5.78$5.39$5.784,479,414
Nov 29, 2004 – Dec 3, 2004$5.78$6.49$5.65$6.4423,181,739
Dec 6, 2004 – Dec 10, 2004$6.45$6.65$6.07$6.2016,102,365
Dec 13, 2004 – Dec 17, 2004$6.21$6.40$6.09$6.3414,221,324
Dec 20, 2004 – Dec 23, 2004$6.31$6.40$6.12$6.339,800,520
Dec 27, 2004 – Jan 1, 2005$6.35$6.58$6.10$6.1021,501,792
Jan 3, 2005 – Jan 8, 2005$6.59$6.64$6.06$6.3129,658,881
Jan 10, 2005 – Jan 15, 2005$6.07$6.32$5.94$6.2331,877,289
Jan 17, 2005 – Jan 22, 2005$6.34$6.61$6.15$6.3329,010,216
Jan 24, 2005 – Jan 29, 2005$6.24$6.99$6.05$6.9941,098,202
Jan 31, 2005 – Feb 5, 2005$6.35$7.05$6.35$6.7640,443,846
Feb 7, 2005 – Feb 12, 2005$6.96$6.97$6.52$6.8128,974,229
Feb 14, 2005 – Feb 19, 2005$6.73$6.94$6.49$6.8826,875,156
Feb 21, 2005 – Feb 26, 2005$6.73$7.24$6.43$7.2426,795,115
Feb 28, 2005 – Mar 5, 2005$6.81$7.28$6.80$7.1427,708,913
Mar 7, 2005 – Mar 12, 2005$7.16$7.37$7.00$7.0021,946,190
Mar 14, 2005 – Mar 19, 2005$7.10$7.27$6.95$7.2724,257,338
Mar 21, 2005 – Mar 26, 2005$6.99$7.79$6.97$7.7948,488,876
Mar 28, 2005 – Apr 2, 2005$7.26$8.32$6.42$8.3257,769,853
Apr 4, 2005 – Apr 9, 2005$7.81$8.44$7.24$7.2451,932,380
Apr 11, 2005 – Apr 16, 2005$8.32$8.45$7.03$7.3756,124,437
Apr 18, 2005 – Apr 23, 2005$7.26$7.85$7.19$7.6646,942,818
Apr 25, 2005 – Apr 30, 2005$7.42$7.98$7.42$7.9835,683,957
May 2, 2005 – May 7, 2005$7.78$8.25$7.69$8.2531,206,925
May 9, 2005 – May 14, 2005$7.94$8.60$7.88$8.6041,177,185
May 16, 2005 – May 21, 2005$8.15$9.02$8.15$9.0239,541,692
May 23, 2005 – May 28, 2005$8.60$9.05$8.57$8.9224,801,090
May 30, 2005 – Jun 4, 2005$8.97$9.45$8.92$9.4543,084,950
Jun 6, 2005 – Jun 11, 2005$8.88$9.72$8.07$8.0797,436,833
Jun 13, 2005 – Jun 18, 2005$9.45$9.51$7.92$8.0096,507,690
Jun 20, 2005 – Jun 25, 2005$8.07$8.66$7.94$8.3150,943,571
Jun 27, 2005 – Jul 2, 2005$8.06$8.62$7.77$8.6235,777,757
Jul 4, 2005 – Jul 9, 2005$8.30$8.76$8.22$8.6230,744,535
Jul 11, 2005 – Jul 16, 2005$8.67$8.97$8.53$8.5434,538,370
Jul 18, 2005 – Jul 23, 2005$8.62$9.05$8.25$9.0549,545,159
Jul 25, 2005 – Jul 30, 2005$8.58$9.14$8.44$9.0045,430,895
Aug 1, 2005 – Aug 6, 2005$9.04$9.23$8.82$8.8229,553,441
Aug 8, 2005 – Aug 13, 2005$9.00$9.00$8.54$8.5424,731,502
Aug 15, 2005 – Aug 20, 2005$8.83$8.88$8.30$8.3024,538,872
Aug 22, 2005 – Aug 27, 2005$8.60$8.81$8.21$8.2133,813,367
Aug 29, 2005 – Sep 3, 2005$8.30$8.48$7.88$8.2740,206,103
Sep 5, 2005 – Sep 10, 2005$8.21$8.97$7.87$7.8739,570,798
Sep 12, 2005 – Sep 17, 2005$8.28$8.52$7.63$7.6339,513,909
Sep 19, 2005 – Sep 24, 2005$7.89$7.99$7.60$7.8138,753,978
Sep 26, 2005 – Oct 1, 2005$7.69$7.97$7.34$7.3637,823,248
Oct 3, 2005 – Oct 8, 2005$7.84$8.00$7.22$7.2239,513,381
Oct 10, 2005 – Oct 15, 2005$7.40$7.52$6.85$6.8539,144,660
Oct 17, 2005 – Oct 22, 2005$7.15$7.35$6.81$7.1434,268,743
Oct 24, 2005 – Oct 29, 2005$6.88$7.81$6.79$7.8132,991,387
Oct 31, 2005 – Nov 5, 2005$7.16$7.82$7.06$7.5134,070,557
Nov 7, 2005 – Nov 12, 2005$7.71$8.38$7.29$8.3838,612,548
Nov 14, 2005 – Nov 19, 2005$7.48$8.91$7.29$8.9136,498,659
Nov 21, 2005 – Nov 26, 2005$8.25$9.05$8.10$9.0534,291,366
Nov 28, 2005 – Dec 3, 2005$8.91$9.22$8.70$9.2232,181,049
Dec 5, 2005 – Dec 10, 2005$8.96$9.24$8.91$9.2426,052,384
Dec 12, 2005 – Dec 17, 2005$9.23$11.38$8.91$11.3874,630,166
Dec 19, 2005 – Dec 24, 2005$9.23$11.56$9.13$11.2474,659,272
Dec 26, 2005 – Dec 31, 2005$11.26$12.02$10.98$12.0236,677,662
Jan 2, 2006 – Jan 7, 2006$11.26$13.01$11.00$13.0156,018,202
Jan 9, 2006 – Jan 14, 2006$12.08$13.22$12.07$12.4656,553,487
Jan 16, 2006 – Jan 21, 2006$13.01$13.42$12.21$13.1345,236,281
Jan 23, 2006 – Jan 28, 2006$12.52$14.09$12.24$13.7144,229,612
Jan 30, 2006 – Feb 4, 2006$12.99$13.93$12.86$13.9345,168,148
Feb 6, 2006 – Feb 11, 2006$13.79$14.60$13.21$14.6042,667,545
Feb 13, 2006 – Feb 18, 2006$14.07$14.75$13.50$13.5044,502,943
Feb 20, 2006 – Feb 25, 2006$14.79$14.91$13.24$13.5944,113,187
Feb 27, 2006 – Mar 4, 2006$13.67$14.16$11.35$11.3566,525,600
Mar 6, 2006 – Mar 11, 2006$13.60$13.72$11.13$11.7378,668,755
Mar 13, 2006 – Mar 18, 2006$11.50$12.43$11.17$11.5954,016,768
Mar 20, 2006 – Mar 25, 2006$11.76$12.05$11.07$11.7348,534,919
Mar 27, 2006 – Apr 1, 2006$11.58$12.37$11.18$12.3748,600,538
Apr 3, 2006 – Apr 8, 2006$11.87$12.94$11.73$11.9335,056,854
Apr 10, 2006 – Apr 15, 2006$12.37$12.37$11.61$11.6136,708,092
Apr 17, 2006 – Apr 22, 2006$11.93$12.70$11.36$12.7048,478,559
Apr 24, 2006 – Apr 29, 2006$11.50$12.97$11.31$12.9248,038,792
May 1, 2006 – May 6, 2006$12.92$13.34$12.00$12.0042,518,706
May 8, 2006 – May 13, 2006$12.94$13.12$11.90$13.1047,338,794
May 15, 2006 – May 20, 2006$12.00$13.19$11.33$12.4154,640,827
May 22, 2006 – May 27, 2006$12.95$13.22$11.59$12.5246,813,825
May 29, 2006 – Jun 3, 2006$12.41$12.62$11.93$11.9843,453,273
Jun 5, 2006 – Jun 10, 2006$12.54$12.68$10.70$10.7047,531,157
Jun 12, 2006 – Jun 17, 2006$11.94$12.02$10.39$11.0943,988,957
Jun 19, 2006 – Jun 24, 2006$10.75$11.96$10.48$11.9640,303,873
Jun 26, 2006 – Jul 1, 2006$11.16$12.02$10.81$11.9032,590,386
Jul 3, 2006 – Jul 8, 2006$12.01$12.14$11.08$11.0831,064,702
Jul 10, 2006 – Jul 15, 2006$11.90$12.02$10.58$10.5842,955,826
Jul 17, 2006 – Jul 22, 2006$11.04$11.84$10.46$10.7859,866,280
Jul 24, 2006 – Jul 29, 2006$10.59$11.23$9.97$10.2454,804,085
Jul 31, 2006 – Aug 5, 2006$10.77$10.77$9.71$9.7136,151,504
Aug 7, 2006 – Aug 12, 2006$10.24$10.91$9.67$10.9135,727,880
Aug 14, 2006 – Aug 19, 2006$9.78$11.01$9.70$10.3934,254,985
Aug 21, 2006 – Aug 26, 2006$10.86$11.44$10.30$11.4433,897,775
Aug 28, 2006 – Sep 2, 2006$10.45$11.58$9.88$9.8837,901,966
Sep 4, 2006 – Sep 9, 2006$11.29$11.37$9.69$9.6942,195,232
Sep 11, 2006 – Sep 16, 2006$9.89$10.43$9.63$10.3647,847,883
Sep 18, 2006 – Sep 23, 2006$9.69$10.93$9.60$10.9359,149,876
Sep 25, 2006 – Sep 30, 2006$10.35$11.24$10.10$10.3457,227,027
Oct 2, 2006 – Oct 7, 2006$10.87$10.93$10.27$10.6944,851,024
Oct 9, 2006 – Oct 14, 2006$10.35$10.79$10.05$10.6343,350,213
Oct 16, 2006 – Oct 21, 2006$10.69$11.06$10.44$10.9247,672,718
Oct 23, 2006 – Oct 28, 2006$10.56$11.44$10.17$11.4461,437,871
Oct 30, 2006 – Nov 4, 2006$10.81$11.82$10.75$11.8262,681,093
Nov 6, 2006 – Nov 11, 2006$11.47$12.35$11.27$12.3548,666,686
Nov 13, 2006 – Nov 18, 2006$11.77$12.89$11.69$12.8935,799,320
Nov 20, 2006 – Nov 25, 2006$12.29$12.97$12.26$12.7248,215,147
Nov 27, 2006 – Dec 2, 2006$12.88$12.92$12.10$12.7453,003,086
Dec 4, 2006 – Dec 9, 2006$12.67$13.10$12.33$12.3338,269,098
Dec 11, 2006 – Dec 16, 2006$12.77$12.81$12.32$12.3935,450,314
Dec 18, 2006 – Dec 23, 2006$12.38$12.87$12.35$12.3522,874,935
Dec 25, 2006 – Dec 30, 2006$12.31$12.69$12.02$12.0225,651,383
Jan 1, 2007 – Jan 6, 2007$12.41$12.70$11.81$12.7043,091,964
Jan 8, 2007 – Jan 13, 2007$12.01$12.91$11.85$12.1743,160,231
Jan 15, 2007 – Jan 20, 2007$12.68$12.89$11.54$11.5455,117,504
Jan 22, 2007 – Jan 27, 2007$12.27$12.73$11.35$11.6766,047,732
Jan 29, 2007 – Feb 3, 2007$11.60$11.96$11.38$11.3844,235,433
Feb 5, 2007 – Feb 10, 2007$11.67$11.68$11.23$11.3830,276,328
Feb 12, 2007 – Feb 17, 2007$11.38$12.17$11.16$12.1730,823,652
Feb 19, 2007 – Feb 24, 2007$11.27$12.20$11.20$11.2041,675,824
Feb 26, 2007 – Mar 3, 2007$12.31$12.32$10.98$10.9845,094,058
Mar 5, 2007 – Mar 10, 2007$11.08$11.25$10.65$10.6536,705,180
Mar 12, 2007 – Mar 17, 2007$10.98$10.99$10.44$10.6540,849,874
Mar 19, 2007 – Mar 24, 2007$10.76$10.93$10.15$10.1544,974,062
Mar 26, 2007 – Mar 31, 2007$10.65$10.69$10.05$10.1341,028,745
Apr 2, 2007 – Apr 7, 2007$10.25$10.38$10.05$10.3853,486,643
Apr 9, 2007 – Apr 14, 2007$10.16$10.49$9.79$10.4960,522,754
Apr 16, 2007 – Apr 21, 2007$10.46$10.71$10.01$10.6054,341,035
Apr 23, 2007 – Apr 28, 2007$10.49$11.12$10.46$10.9646,444,445
Apr 30, 2007 – May 5, 2007$10.63$11.11$10.57$11.1134,635,347
May 7, 2007 – May 12, 2007$10.91$11.12$10.75$10.7533,549,295
May 14, 2007 – May 19, 2007$11.23$11.31$10.55$10.5539,818,861
May 21, 2007 – May 26, 2007$10.71$11.51$10.45$11.5146,001,769
May 28, 2007 – Jun 2, 2007$10.59$11.79$10.57$11.7948,203,240
Jun 4, 2007 – Jun 9, 2007$11.52$11.94$11.34$11.9448,210,517
Jun 11, 2007 – Jun 16, 2007$12.11$12.27$11.66$11.6652,456,289
Jun 18, 2007 – Jun 23, 2007$11.68$11.70$11.32$11.6853,932,096
Jun 25, 2007 – Jun 30, 2007$11.62$12.75$11.54$12.7540,767,716
Jul 2, 2007 – Jul 7, 2007$11.77$12.85$11.74$12.8532,334,781
Jul 9, 2007 – Jul 14, 2007$12.75$13.79$12.58$13.7942,446,602
Jul 16, 2007 – Jul 21, 2007$12.85$14.07$12.68$12.6851,712,630
Jul 23, 2007 – Jul 28, 2007$13.79$14.03$12.62$12.7246,503,583
Jul 30, 2007 – Aug 4, 2007$12.81$13.19$12.28$12.2860,782,853
Aug 6, 2007 – Aug 11, 2007$12.76$12.83$11.07$12.3566,096,418
Aug 13, 2007 – Aug 18, 2007$12.40$13.23$11.56$13.2339,975,769
Aug 20, 2007 – Aug 25, 2007$12.38$14.11$12.20$14.1137,055,114
Aug 27, 2007 – Sep 1, 2007$13.28$14.42$12.87$13.5139,241,503
Sep 3, 2007 – Sep 8, 2007$14.12$14.48$13.37$13.5146,609,025
Sep 10, 2007 – Sep 15, 2007$13.52$14.69$13.24$14.6955,384,617
Sep 17, 2007 – Sep 22, 2007$13.44$15.29$13.27$15.2951,266,119
Sep 24, 2007 – Sep 29, 2007$14.70$15.80$14.70$15.3445,137,586
Oct 1, 2007 – Oct 6, 2007$15.27$15.55$14.90$15.3735,570,179
Oct 8, 2007 – Oct 13, 2007$15.22$16.21$15.07$15.0734,293,616
Oct 15, 2007 – Oct 20, 2007$15.35$15.61$14.81$14.8134,573,561
Oct 22, 2007 – Oct 27, 2007$15.04$17.46$14.20$17.4655,180,477
Oct 29, 2007 – Nov 3, 2007$14.87$17.78$14.79$15.9267,980,106
Nov 5, 2007 – Nov 10, 2007$17.30$17.30$15.39$16.0458,438,101
Nov 12, 2007 – Nov 17, 2007$15.74$16.39$15.10$15.3344,581,530
Nov 19, 2007 – Nov 24, 2007$15.90$16.68$15.04$16.6844,038,173
Nov 26, 2007 – Dec 1, 2007$15.30$19.00$15.27$19.0061,200,789
Dec 3, 2007 – Dec 8, 2007$16.64$19.00$16.40$17.9662,985,253
Dec 10, 2007 – Dec 15, 2007$19.07$19.14$17.34$17.9451,912,670
Dec 17, 2007 – Dec 22, 2007$17.84$18.63$17.04$18.0930,328,718
Dec 24, 2007 – Dec 29, 2007$17.94$18.51$15.48$15.4833,016,127
Dec 31, 2007 – Jan 5, 2008$17.84$18.47$14.48$14.4862,061,004
Jan 7, 2008 – Jan 12, 2008$15.52$15.63$14.15$14.2671,709,511
Jan 14, 2008 – Jan 19, 2008$14.61$15.75$13.75$15.7575,430,713
Jan 21, 2008 – Jan 26, 2008$13.66$16.88$13.23$16.8876,291,853
Jan 28, 2008 – Feb 2, 2008$15.71$17.03$15.47$17.0375,591,325
Feb 4, 2008 – Feb 9, 2008$17.03$17.60$15.89$17.4471,342,510
Feb 11, 2008 – Feb 16, 2008$17.08$18.86$16.83$18.8671,894,862
Feb 18, 2008 – Feb 23, 2008$17.92$19.56$17.41$18.64103,276,688
Feb 25, 2008 – Mar 1, 2008$19.26$21.01$18.28$18.28107,264,871
Mar 3, 2008 – Mar 8, 2008$18.19$19.73$17.54$18.8879,338,325
Mar 10, 2008 – Mar 15, 2008$17.55$19.55$17.55$17.5866,852,645
Mar 17, 2008 – Mar 22, 2008$18.44$19.32$16.12$16.1293,803,081
Mar 24, 2008 – Mar 29, 2008$17.71$19.41$15.83$17.13103,090,806
Mar 31, 2008 – Apr 5, 2008$16.15$17.55$15.78$16.7078,326,891
Apr 7, 2008 – Apr 12, 2008$17.21$18.28$16.61$17.6974,854,016
Apr 14, 2008 – Apr 19, 2008$16.70$17.86$16.03$17.1687,420,533
Apr 21, 2008 – Apr 26, 2008$17.89$19.04$17.04$17.7878,033,451
Apr 28, 2008 – May 3, 2008$17.28$18.35$16.50$18.3553,005,069
May 5, 2008 – May 10, 2008$17.67$21.38$17.56$21.3873,563,959
May 12, 2008 – May 17, 2008$18.34$21.48$18.09$21.2782,370,905
May 19, 2008 – May 24, 2008$21.68$22.66$20.51$22.6658,218,218
May 26, 2008 – May 31, 2008$21.32$23.51$21.14$23.5164,970,943
Jun 2, 2008 – Jun 7, 2008$22.60$24.15$21.96$22.6170,861,997
Jun 9, 2008 – Jun 14, 2008$23.56$23.87$22.06$22.6662,461,476
Jun 16, 2008 – Jun 21, 2008$22.34$24.01$21.06$21.0672,901,535
Jun 23, 2008 – Jun 28, 2008$22.91$22.95$20.10$20.1065,703,885
Jun 30, 2008 – Jul 5, 2008$20.91$21.35$19.81$19.9665,600,028
Jul 7, 2008 – Jul 12, 2008$20.17$21.83$19.46$19.5882,751,798
Jul 14, 2008 – Jul 19, 2008$20.14$20.83$18.44$18.6897,895,519
Jul 21, 2008 – Jul 26, 2008$19.69$21.41$17.26$17.26109,086,379
Jul 28, 2008 – Aug 2, 2008$18.48$18.88$17.05$17.5785,337,867
Aug 4, 2008 – Aug 9, 2008$17.23$17.79$16.71$17.7959,058,059
Aug 11, 2008 – Aug 16, 2008$17.51$18.07$17.09$17.4447,415,261
Aug 18, 2008 – Aug 23, 2008$17.87$17.87$16.46$16.4645,796,042
Aug 25, 2008 – Aug 30, 2008$17.11$17.38$15.56$15.5653,682,049
Sep 1, 2008 – Sep 6, 2008$16.62$16.90$14.53$14.5357,124,362
Sep 8, 2008 – Sep 13, 2008$16.04$16.26$14.07$14.4364,515,037
Sep 15, 2008 – Sep 20, 2008$14.11$15.77$12.54$13.0760,612,982
Sep 22, 2008 – Sep 27, 2008$14.40$14.43$11.35$11.3563,419,594
Sep 29, 2008 – Oct 4, 2008$12.78$12.96$8.67$8.6781,199,523
Oct 6, 2008 – Oct 11, 2008$10.88$11.32$8.10$8.9874,883,652
Oct 13, 2008 – Oct 18, 2008$9.35$10.84$8.45$8.8859,341,180
Oct 20, 2008 – Oct 25, 2008$9.14$9.95$7.25$9.9558,419,182
Oct 27, 2008 – Nov 1, 2008$8.68$10.14$8.13$9.5656,030,770
Nov 3, 2008 – Nov 8, 2008$9.97$10.78$8.12$8.1245,980,072
Nov 10, 2008 – Nov 15, 2008$9.90$10.02$6.27$6.2752,159,673
Nov 17, 2008 – Nov 22, 2008$7.86$8.15$5.72$7.3745,167,221
Nov 24, 2008 – Nov 29, 2008$6.44$7.60$6.19$7.2641,235,396
Dec 1, 2008 – Dec 6, 2008$7.13$7.65$6.43$7.5652,024,462
Dec 8, 2008 – Dec 13, 2008$7.46$8.15$6.84$7.4852,990,121
Dec 15, 2008 – Dec 20, 2008$7.57$7.84$6.85$6.8538,048,422
Dec 22, 2008 – Dec 27, 2008$7.49$7.50$6.64$7.4521,890,225
Dec 29, 2008 – Jan 3, 2009$6.85$8.45$6.53$8.4547,862,303
Jan 5, 2009 – Jan 10, 2009$7.37$8.73$7.17$8.0471,673,524
Jan 12, 2009 – Jan 17, 2009$8.48$8.48$7.31$7.8556,408,221
Jan 19, 2009 – Jan 24, 2009$7.91$8.86$7.25$8.8663,616,589
Jan 26, 2009 – Jan 31, 2009$7.83$10.81$7.63$10.8185,415,396
Feb 2, 2009 – Feb 7, 2009$8.67$10.93$8.63$10.0779,251,936
Feb 9, 2009 – Feb 14, 2009$10.65$10.89$8.79$8.7964,947,130
Feb 16, 2009 – Feb 21, 2009$9.71$10.18$8.25$8.2567,430,929
Feb 23, 2009 – Feb 28, 2009$8.85$9.00$7.82$8.7991,173,884
Mar 2, 2009 – Mar 7, 2009$8.02$10.39$7.63$10.3987,120,212
Mar 9, 2009 – Mar 14, 2009$8.70$10.65$8.70$10.4464,603,677
Mar 16, 2009 – Mar 21, 2009$10.53$11.77$9.78$11.7768,817,828
Mar 23, 2009 – Mar 28, 2009$10.62$12.86$10.60$12.8676,927,025
Mar 30, 2009 – Apr 4, 2009$11.56$13.35$10.95$13.3560,308,558
Apr 6, 2009 – Apr 11, 2009$12.60$13.54$12.14$13.5455,078,872
Apr 13, 2009 – Apr 18, 2009$13.21$13.65$12.47$12.7870,431,230
Apr 20, 2009 – Apr 25, 2009$13.18$14.12$11.77$14.1275,283,861
Apr 27, 2009 – May 2, 2009$12.48$14.73$12.31$14.3268,987,307
May 4, 2009 – May 9, 2009$14.34$15.07$13.74$13.9858,034,984
May 11, 2009 – May 16, 2009$14.17$14.78$13.19$14.7853,770,293
May 18, 2009 – May 23, 2009$14.10$15.25$13.78$15.0155,366,361
May 25, 2009 – May 30, 2009$14.72$15.51$14.30$14.3068,312,313
Jun 1, 2009 – Jun 6, 2009$15.02$15.70$13.88$15.1864,898,840
Jun 8, 2009 – Jun 13, 2009$14.07$15.45$13.94$15.3551,413,368
Jun 15, 2009 – Jun 20, 2009$15.04$16.15$14.34$16.1558,639,726
Jun 22, 2009 – Jun 27, 2009$15.16$16.27$14.50$15.83119,710,464
Jun 29, 2009 – Jul 4, 2009$16.36$16.61$15.32$15.32122,958,163
Jul 6, 2009 – Jul 11, 2009$16.06$17.66$14.90$17.6668,412,990
Jul 13, 2009 – Jul 18, 2009$15.40$18.36$15.22$18.3665,862,909
Jul 20, 2009 – Jul 25, 2009$17.83$18.77$17.20$18.2773,187,170
Jul 27, 2009 – Aug 1, 2009$18.39$19.31$17.61$19.3166,085,968
Aug 3, 2009 – Aug 8, 2009$18.49$19.50$18.45$18.8449,102,616
Aug 10, 2009 – Aug 15, 2009$19.24$19.84$18.61$19.8448,977,062
Aug 17, 2009 – Aug 22, 2009$18.39$20.74$18.15$20.7452,209,549
Aug 24, 2009 – Aug 29, 2009$19.84$21.60$19.52$20.4954,174,338
Aug 31, 2009 – Sep 5, 2009$20.63$21.18$19.70$21.1845,151,610
Sep 7, 2009 – Sep 12, 2009$20.72$21.87$20.45$21.8740,472,026
Sep 14, 2009 – Sep 19, 2009$21.07$22.34$20.89$21.2549,660,128
Sep 21, 2009 – Sep 26, 2009$21.87$22.76$21.19$21.3354,643,473
Sep 28, 2009 – Oct 3, 2009$21.42$22.48$20.84$22.4851,037,373
Oct 5, 2009 – Oct 10, 2009$21.43$22.48$21.32$21.6553,651,091
Oct 12, 2009 – Oct 17, 2009$22.55$23.28$21.31$21.4060,761,157
Oct 19, 2009 – Oct 24, 2009$21.79$22.52$20.34$20.3457,513,589
Oct 26, 2009 – Oct 31, 2009$21.48$22.00$20.23$22.0052,096,697
Nov 2, 2009 – Nov 7, 2009$20.42$23.25$20.07$23.2545,197,250
Nov 9, 2009 – Nov 14, 2009$22.22$23.54$22.15$22.3744,859,621
Nov 16, 2009 – Nov 21, 2009$23.45$23.78$22.12$22.6437,105,255
Nov 23, 2009 – Nov 28, 2009$22.61$23.84$22.42$23.8439,468,530
Nov 30, 2009 – Dec 5, 2009$22.64$24.18$22.02$23.5542,982,286
Dec 7, 2009 – Dec 12, 2009$23.94$25.84$23.00$25.8442,667,149
Dec 14, 2009 – Dec 19, 2009$23.75$26.96$23.69$26.9642,847,606
Dec 21, 2009 – Dec 26, 2009$25.92$27.02$25.72$26.6626,330,215
Dec 28, 2009 – Jan 2, 2010$27.03$27.67$26.26$27.6736,751,222
Jan 4, 2010 – Jan 9, 2010$26.81$28.65$26.56$26.5649,023,105
Jan 11, 2010 – Jan 16, 2010$27.72$28.05$24.60$24.6057,811,264
Jan 18, 2010 – Jan 23, 2010$26.59$28.38$22.94$22.9468,056,443
Jan 25, 2010 – Jan 30, 2010$25.01$25.45$22.72$23.8158,827,592
Feb 1, 2010 – Feb 6, 2010$23.12$24.71$23.04$24.0652,101,063
Feb 8, 2010 – Feb 13, 2010$24.03$26.06$23.46$26.0651,013,556
Feb 15, 2010 – Feb 20, 2010$24.35$26.44$23.33$23.3372,924,817
Feb 22, 2010 – Feb 27, 2010$26.13$26.26$22.52$23.7089,536,539
Mar 1, 2010 – Mar 6, 2010$23.47$24.64$22.98$23.1895,500,095
Mar 8, 2010 – Mar 13, 2010$23.71$24.04$21.87$23.0384,368,902
Mar 15, 2010 – Mar 20, 2010$23.21$24.12$22.75$23.8880,959,399
Mar 22, 2010 – Mar 27, 2010$22.99$25.60$22.92$23.5674,910,511
Mar 29, 2010 – Apr 3, 2010$24.17$24.99$23.25$24.9951,685,510
Apr 5, 2010 – Apr 10, 2010$23.76$24.99$23.67$24.4269,966,062
Apr 12, 2010 – Apr 17, 2010$25.20$27.00$24.15$27.00102,029,894
Apr 19, 2010 – Apr 24, 2010$24.24$27.08$23.33$24.8191,951,412
Apr 26, 2010 – May 1, 2010$26.93$27.23$23.15$23.1568,687,382
May 3, 2010 – May 8, 2010$25.05$25.42$21.30$23.2861,494,363
May 10, 2010 – May 15, 2010$24.46$24.88$21.74$21.7470,394,712
May 17, 2010 – May 22, 2010$23.54$23.92$20.83$21.0290,455,625
May 24, 2010 – May 29, 2010$21.77$22.06$20.34$20.7884,226,678
May 31, 2010 – Jun 5, 2010$20.68$22.12$20.26$20.7476,220,281
Jun 7, 2010 – Jun 12, 2010$20.80$21.14$19.62$21.1465,205,380
Jun 14, 2010 – Jun 19, 2010$21.03$21.48$19.19$19.1965,436,111
Jun 21, 2010 – Jun 26, 2010$21.50$21.51$18.24$18.2481,857,319
Jun 28, 2010 – Jul 3, 2010$19.22$19.30$17.85$19.0868,408,229
Jul 5, 2010 – Jul 10, 2010$18.74$19.62$17.81$18.9957,949,650
Jul 12, 2010 – Jul 17, 2010$19.05$20.23$16.92$16.9292,252,129
Jul 19, 2010 – Jul 24, 2010$19.15$19.41$15.94$15.94107,319,115
Jul 26, 2010 – Jul 31, 2010$16.97$17.60$15.81$15.8182,426,209
Aug 2, 2010 – Aug 7, 2010$16.18$16.61$14.77$14.7793,145,154
Aug 9, 2010 – Aug 14, 2010$15.83$15.94$14.20$14.8999,984,402
Aug 16, 2010 – Aug 21, 2010$14.67$15.23$14.37$15.2379,052,822
Aug 23, 2010 – Aug 28, 2010$14.98$16.06$13.92$16.0680,026,022
Aug 30, 2010 – Sep 4, 2010$15.21$16.22$14.52$15.4967,320,724
Sep 6, 2010 – Sep 11, 2010$16.04$16.14$15.13$16.0262,717,478
Sep 13, 2010 – Sep 18, 2010$15.62$17.03$15.55$17.0384,991,770
Sep 20, 2010 – Sep 25, 2010$16.03$17.06$15.81$17.0685,175,005
Sep 27, 2010 – Oct 2, 2010$17.03$17.49$16.21$17.4576,296,617
Oct 4, 2010 – Oct 9, 2010$16.99$19.26$16.55$19.2680,879,489
Oct 11, 2010 – Oct 16, 2010$17.55$19.63$17.41$18.3790,020,624
Oct 18, 2010 – Oct 23, 2010$19.44$19.48$17.63$19.3388,035,860
Oct 25, 2010 – Oct 30, 2010$18.43$20.99$18.20$20.9971,417,394
Nov 1, 2010 – Nov 6, 2010$19.44$21.01$19.33$19.6762,552,764
Nov 8, 2010 – Nov 13, 2010$20.85$21.18$19.40$20.5260,360,156
Nov 15, 2010 – Nov 20, 2010$19.90$20.68$18.81$20.3944,277,767
Nov 22, 2010 – Nov 27, 2010$20.44$20.94$19.81$20.9440,313,000
Nov 29, 2010 – Dec 4, 2010$20.25$21.55$20.01$21.5543,595,232
Dec 6, 2010 – Dec 11, 2010$20.94$21.64$19.91$19.9141,888,959
Dec 13, 2010 – Dec 18, 2010$21.66$21.69$19.56$20.4336,635,590
Dec 20, 2010 – Dec 25, 2010$19.90$20.56$19.56$20.4721,925,682
Dec 27, 2010 – Jan 1, 2011$20.33$20.58$19.94$19.9447,783,585
Jan 3, 2011 – Jan 8, 2011$20.58$21.01$19.20$20.1963,453,727
Jan 10, 2011 – Jan 15, 2011$19.79$20.22$19.03$19.0362,522,467
Jan 17, 2011 – Jan 22, 2011$20.17$20.60$18.93$20.4975,530,863
Jan 24, 2011 – Jan 29, 2011$19.01$21.87$18.99$21.8766,588,442
Jan 31, 2011 – Feb 5, 2011$20.52$22.09$20.13$20.7855,740,108
Feb 7, 2011 – Feb 12, 2011$21.88$22.22$20.07$20.0751,042,664
Feb 14, 2011 – Feb 19, 2011$20.75$21.26$18.83$18.8357,318,975
Feb 21, 2011 – Feb 26, 2011$19.86$19.93$18.12$18.1266,663,589
Feb 28, 2011 – Mar 5, 2011$17.81$20.77$17.60$20.77102,877,142
Mar 7, 2011 – Mar 12, 2011$20.44$22.00$19.96$20.4698,866,864
Mar 14, 2011 – Mar 19, 2011$20.60$22.58$19.47$22.5858,670,421
Mar 21, 2011 – Mar 26, 2011$20.73$23.05$20.48$23.0554,828,296
Mar 28, 2011 – Apr 2, 2011$23.02$23.44$21.97$23.4351,476,210
Apr 4, 2011 – Apr 9, 2011$23.07$24.37$22.25$23.3950,835,217
Apr 11, 2011 – Apr 16, 2011$23.40$24.90$22.40$24.9058,978,547
Apr 18, 2011 – Apr 23, 2011$23.22$25.28$22.68$24.0358,621,601
Apr 25, 2011 – Apr 30, 2011$24.88$24.91$22.99$22.9945,631,593
May 2, 2011 – May 7, 2011$24.21$24.27$22.58$22.6438,194,348
May 9, 2011 – May 14, 2011$22.98$23.66$21.82$21.8236,845,549
May 16, 2011 – May 21, 2011$22.49$22.69$21.45$21.5736,200,721
May 23, 2011 – May 28, 2011$21.59$22.11$21.11$21.1133,050,261
May 30, 2011 – Jun 4, 2011$21.61$22.22$20.51$20.5137,115,045
Jun 6, 2011 – Jun 11, 2011$20.97$21.08$20.12$20.2144,163,593
Jun 13, 2011 – Jun 18, 2011$20.53$21.59$20.06$21.2450,725,539
Jun 20, 2011 – Jun 25, 2011$20.21$22.40$20.10$22.1246,175,212
Jun 27, 2011 – Jul 2, 2011$21.26$23.26$20.92$23.2636,162,088
Jul 4, 2011 – Jul 9, 2011$22.04$23.56$21.94$22.5133,258,103
Jul 11, 2011 – Jul 16, 2011$22.90$23.01$22.22$22.9755,013,516
Jul 18, 2011 – Jul 23, 2011$22.49$23.18$20.81$20.8165,612,863
Jul 25, 2011 – Jul 30, 2011$22.89$22.89$18.44$18.4459,863,766
Aug 1, 2011 – Aug 6, 2011$21.13$21.36$17.92$18.5481,631,878
Aug 8, 2011 – Aug 13, 2011$17.63$18.91$15.95$15.9578,795,631
Aug 15, 2011 – Aug 20, 2011$18.67$19.06$15.84$17.0855,454,341
Aug 22, 2011 – Aug 27, 2011$16.35$17.14$15.94$16.5745,207,838
Aug 29, 2011 – Sep 3, 2011$17.32$18.13$16.42$17.1944,420,651
Sep 5, 2011 – Sep 10, 2011$16.00$18.16$15.87$18.1646,218,872
Sep 12, 2011 – Sep 17, 2011$16.92$18.38$15.97$15.9747,538,036
Sep 19, 2011 – Sep 24, 2011$17.88$17.88$15.34$15.5351,495,261
Sep 26, 2011 – Oct 1, 2011$16.05$17.49$15.48$16.2756,049,291
Oct 3, 2011 – Oct 8, 2011$15.43$17.11$14.49$17.1168,710,138
Oct 10, 2011 – Oct 15, 2011$16.61$17.80$15.68$15.68110,071,484
Oct 17, 2011 – Oct 22, 2011$16.15$16.50$13.67$16.48114,742,731
Oct 24, 2011 – Oct 29, 2011$15.71$17.49$15.69$16.8881,203,094
Oct 31, 2011 – Nov 5, 2011$16.27$17.26$15.45$16.0770,080,502
Nov 7, 2011 – Nov 12, 2011$16.82$16.96$15.11$15.7275,129,599
Nov 14, 2011 – Nov 19, 2011$15.97$16.64$15.09$15.1061,998,956
Nov 21, 2011 – Nov 26, 2011$15.69$18.98$15.07$18.9865,536,657
Nov 28, 2011 – Dec 3, 2011$15.56$20.17$15.56$19.5579,474,064
Dec 5, 2011 – Dec 10, 2011$19.37$19.79$18.68$18.6955,441,372
Dec 12, 2011 – Dec 17, 2011$19.43$19.53$18.13$19.4137,634,190
Dec 19, 2011 – Dec 24, 2011$18.80$19.44$18.39$18.6925,854,464
Dec 26, 2011 – Dec 31, 2011$19.29$20.22$18.36$20.2235,330,715
Jan 2, 2012 – Jan 7, 2012$18.95$20.55$18.41$20.1449,789,253
Jan 9, 2012 – Jan 14, 2012$20.15$20.92$19.79$20.9245,419,518
Jan 16, 2012 – Jan 21, 2012$20.34$22.37$19.85$22.3759,394,234
Jan 23, 2012 – Jan 28, 2012$20.95$23.30$20.45$23.3063,681,018
Jan 30, 2012 – Feb 4, 2012$22.19$23.39$21.76$23.2945,771,169
Feb 6, 2012 – Feb 11, 2012$23.22$24.50$22.88$24.4342,275,803
Feb 13, 2012 – Feb 18, 2012$23.47$24.58$22.84$24.0230,923,406
Feb 20, 2012 – Feb 25, 2012$24.43$24.59$23.47$23.5144,235,034
Feb 27, 2012 – Mar 3, 2012$23.79$24.71$23.07$24.3560,674,500
Mar 5, 2012 – Mar 10, 2012$23.40$24.46$22.32$23.1055,633,738
Mar 12, 2012 – Mar 17, 2012$24.24$25.63$22.98$25.6365,591,032
Mar 19, 2012 – Mar 24, 2012$23.19$25.83$22.80$24.9960,399,580
Mar 26, 2012 – Mar 31, 2012$25.82$26.03$24.00$24.0045,666,388
Apr 2, 2012 – Apr 7, 2012$24.97$25.46$23.56$23.5642,074,444
Apr 9, 2012 – Apr 14, 2012$23.76$25.02$22.93$25.0259,468,851
Apr 16, 2012 – Apr 21, 2012$23.81$25.78$22.90$22.9088,670,372
Apr 23, 2012 – Apr 28, 2012$24.73$26.83$22.58$23.4893,067,099
Apr 30, 2012 – May 5, 2012$23.11$24.60$23.08$24.3382,199,049
May 7, 2012 – May 12, 2012$22.99$24.81$20.93$20.9369,099,496
May 14, 2012 – May 19, 2012$24.13$24.48$20.66$20.6669,126,750
May 21, 2012 – May 26, 2012$21.18$21.82$18.18$18.1876,905,064
May 28, 2012 – Jun 2, 2012$20.05$20.42$18.09$18.8664,825,677
Jun 4, 2012 – Jun 9, 2012$18.22$18.95$17.69$18.5350,462,396
Jun 11, 2012 – Jun 16, 2012$19.15$19.16$17.92$17.9347,940,494
Jun 18, 2012 – Jun 23, 2012$18.43$18.85$17.69$18.4157,225,175
Jun 25, 2012 – Jun 30, 2012$17.67$18.73$17.09$18.7352,602,084
Jul 2, 2012 – Jul 7, 2012$18.47$19.07$17.86$19.0747,382,319
Jul 9, 2012 – Jul 14, 2012$18.63$19.76$18.54$19.3755,260,122
Jul 16, 2012 – Jul 21, 2012$18.95$24.11$18.85$24.1184,455,027
Jul 23, 2012 – Jul 28, 2012$19.01$24.76$18.82$24.7686,529,359
Jul 30, 2012 – Aug 4, 2012$24.22$26.56$23.50$26.5655,510,964
Aug 6, 2012 – Aug 11, 2012$24.81$27.46$24.55$27.4651,183,829
Aug 13, 2012 – Aug 18, 2012$26.56$27.74$26.33$26.3548,689,312
Aug 20, 2012 – Aug 25, 2012$27.44$27.48$25.25$25.2542,569,510
Aug 27, 2012 – Sep 1, 2012$26.51$26.77$24.97$25.2837,748,895
Sep 3, 2012 – Sep 8, 2012$25.41$26.09$24.73$24.7960,512,036
Sep 10, 2012 – Sep 15, 2012$25.14$26.75$24.25$24.2576,998,733
Sep 17, 2012 – Sep 22, 2012$24.88$24.89$23.28$23.3962,373,629
Sep 24, 2012 – Sep 29, 2012$23.97$24.62$23.09$23.0947,570,449
Oct 1, 2012 – Oct 6, 2012$23.53$23.91$21.89$21.8939,595,934
Oct 8, 2012 – Oct 13, 2012$23.04$23.50$21.20$21.2036,633,738
Oct 15, 2012 – Oct 20, 2012$21.88$22.22$20.73$20.7352,387,626
Oct 22, 2012 – Oct 27, 2012$21.36$21.59$19.60$21.3948,872,150
Oct 29, 2012 – Nov 3, 2012$20.70$21.71$20.63$21.3435,529,429
Nov 5, 2012 – Nov 10, 2012$21.24$22.58$21.01$21.0139,840,822
Nov 12, 2012 – Nov 17, 2012$21.37$21.49$20.42$21.3230,397,249
Nov 19, 2012 – Nov 24, 2012$21.21$21.48$20.31$20.3137,514,988
Nov 26, 2012 – Dec 1, 2012$21.30$22.85$20.29$22.8561,246,830
Dec 3, 2012 – Dec 8, 2012$20.41$22.96$20.17$22.9661,408,766
Dec 10, 2012 – Dec 15, 2012$22.90$25.75$22.81$25.7572,567,610
Dec 17, 2012 – Dec 22, 2012$23.25$25.89$23.08$25.3658,290,852
Dec 24, 2012 – Dec 29, 2012$25.63$26.23$25.28$26.2327,812,239
Dec 31, 2012 – Jan 5, 2013$25.34$27.05$25.23$26.9043,245,829
Jan 7, 2013 – Jan 12, 2013$26.07$27.41$25.46$27.4150,266,064
Jan 14, 2013 – Jan 19, 2013$26.90$29.41$26.63$29.4158,491,815
Jan 21, 2013 – Jan 26, 2013$27.60$30.23$27.50$28.6169,064,041
Jan 28, 2013 – Feb 2, 2013$29.33$30.28$27.48$29.6655,348,103
Feb 4, 2013 – Feb 9, 2013$28.52$30.09$28.15$29.7233,998,322
Feb 11, 2013 – Feb 16, 2013$29.72$30.11$28.08$28.0825,250,117
Feb 18, 2013 – Feb 23, 2013$29.72$30.12$27.63$29.4728,146,826
Feb 25, 2013 – Mar 2, 2013$28.25$29.53$27.18$29.1536,091,574
Mar 4, 2013 – Mar 9, 2013$29.47$30.68$28.60$30.6838,352,845
Mar 11, 2013 – Mar 16, 2013$29.00$31.20$28.85$29.3232,686,038
Mar 18, 2013 – Mar 23, 2013$30.35$30.76$28.94$30.7630,002,730
Mar 25, 2013 – Mar 30, 2013$29.48$30.97$28.72$30.6230,871,544
Apr 1, 2013 – Apr 6, 2013$31.00$32.17$30.11$32.1736,271,896
Apr 8, 2013 – Apr 13, 2013$30.59$33.05$30.50$30.7039,275,901
Apr 15, 2013 – Apr 20, 2013$32.11$33.00$30.00$32.7744,667,921
Apr 22, 2013 – Apr 27, 2013$30.75$35.64$30.33$35.1448,404,205
Apr 29, 2013 – May 4, 2013$32.70$35.95$32.38$35.9543,816,702
May 6, 2013 – May 11, 2013$35.27$37.18$34.89$37.1838,914,061
May 13, 2013 – May 18, 2013$35.86$38.31$35.38$38.3133,453,378
May 20, 2013 – May 25, 2013$37.01$38.94$36.48$38.9428,100,784
May 27, 2013 – Jun 1, 2013$38.67$39.51$38.33$39.4525,205,002
Jun 3, 2013 – Jun 8, 2013$38.75$39.74$38.19$39.2825,503,074
Jun 10, 2013 – Jun 15, 2013$39.23$40.13$37.01$37.0132,696,358
Jun 17, 2013 – Jun 22, 2013$39.68$40.12$36.89$38.1839,234,095
Jun 24, 2013 – Jun 29, 2013$36.66$39.83$35.69$39.8327,560,869
Jul 1, 2013 – Jul 6, 2013$38.34$41.90$38.34$41.9024,501,167
Jul 8, 2013 – Jul 13, 2013$39.90$43.09$39.88$43.0925,847,584
Jul 15, 2013 – Jul 20, 2013$41.93$43.38$38.67$38.6732,292,314
Jul 22, 2013 – Jul 27, 2013$43.38$43.60$37.97$40.2437,675,866
Jul 29, 2013 – Aug 3, 2013$38.85$41.68$38.36$41.6828,882,017
Aug 5, 2013 – Aug 10, 2013$40.23$41.80$39.01$39.8926,091,016
Aug 12, 2013 – Aug 17, 2013$41.41$42.50$39.87$40.4026,355,087
Aug 19, 2013 – Aug 24, 2013$39.57$41.76$38.28$38.2831,364,759
Aug 26, 2013 – Aug 31, 2013$40.45$40.63$36.65$40.1328,480,883
Sep 2, 2013 – Sep 7, 2013$38.70$40.46$38.43$39.7423,551,385
Sep 9, 2013 – Sep 14, 2013$40.14$41.19$39.32$39.3228,696,003
Sep 16, 2013 – Sep 21, 2013$40.73$40.87$39.10$39.1028,470,564
Sep 23, 2013 – Sep 28, 2013$39.05$40.74$38.67$40.3124,389,241
Sep 30, 2013 – Oct 5, 2013$38.77$41.36$38.43$41.3622,462,159
Oct 7, 2013 – Oct 12, 2013$39.82$44.48$38.68$44.4824,369,528
Oct 14, 2013 – Oct 19, 2013$41.15$45.02$41.03$45.0228,952,400
Oct 21, 2013 – Oct 26, 2013$44.54$46.07$43.12$43.3038,161,010
Oct 28, 2013 – Nov 2, 2013$45.04$45.78$42.24$44.4236,522,870
Nov 4, 2013 – Nov 9, 2013$43.40$46.83$43.27$46.8327,632,310
Nov 11, 2013 – Nov 16, 2013$44.17$47.17$43.48$46.5725,863,725
Nov 18, 2013 – Nov 23, 2013$46.95$47.01$45.26$46.5118,733,681
Nov 25, 2013 – Nov 30, 2013$46.71$48.91$46.00$48.9120,077,319
Dec 2, 2013 – Dec 7, 2013$46.15$49.07$46.10$49.0027,472,492
Dec 9, 2013 – Dec 14, 2013$48.87$51.25$47.65$51.2537,304,632
Dec 16, 2013 – Dec 21, 2013$49.46$52.50$49.31$51.3427,956,844
Dec 23, 2013 – Dec 28, 2013$51.73$52.15$50.83$51.8111,692,279
Dec 30, 2013 – Jan 4, 2014$51.64$53.17$51.15$53.1723,371,590
Jan 6, 2014 – Jan 11, 2014$51.93$55.26$51.51$55.2631,680,295
Jan 13, 2014 – Jan 18, 2014$53.11$56.01$52.44$52.8831,749,884
Jan 20, 2014 – Jan 25, 2014$55.99$56.26$52.60$53.6135,379,667
Jan 27, 2014 – Feb 1, 2014$52.88$54.22$51.34$52.6831,820,401
Feb 3, 2014 – Feb 8, 2014$53.32$53.94$50.29$53.9422,185,256
Feb 10, 2014 – Feb 15, 2014$52.56$54.75$52.00$54.7517,931,282
Feb 17, 2014 – Feb 22, 2014$54.19$54.85$52.51$54.1221,644,149
Feb 24, 2014 – Mar 1, 2014$54.81$55.86$52.41$52.4124,065,505
Mar 3, 2014 – Mar 8, 2014$53.66$55.75$52.20$52.8923,263,634
Mar 10, 2014 – Mar 15, 2014$52.56$55.13$51.27$55.1326,897,516
Mar 17, 2014 – Mar 22, 2014$53.10$55.62$52.44$55.6228,232,291
Mar 24, 2014 – Mar 29, 2014$54.83$56.86$53.94$56.4927,504,641
Mar 31, 2014 – Apr 5, 2014$56.01$59.30$55.06$55.0628,623,238
Apr 7, 2014 – Apr 12, 2014$56.42$57.37$54.43$56.8323,584,725
Apr 14, 2014 – Apr 19, 2014$55.42$57.18$54.79$54.7918,835,419
Apr 21, 2014 – Apr 26, 2014$57.28$57.89$52.23$52.2328,929,248
Apr 28, 2014 – May 3, 2014$55.13$56.10$50.70$51.1534,752,300
May 5, 2014 – May 10, 2014$51.91$53.62$50.42$53.6229,773,056
May 12, 2014 – May 17, 2014$51.61$53.91$51.08$52.9525,635,903
May 19, 2014 – May 24, 2014$53.53$54.84$51.91$54.8420,786,050
May 26, 2014 – May 31, 2014$53.09$57.53$52.98$57.5322,639,176
Jun 2, 2014 – Jun 7, 2014$54.80$57.62$54.27$57.5024,029,386
Jun 9, 2014 – Jun 14, 2014$57.41$58.31$55.75$57.0921,052,769
Jun 16, 2014 – Jun 21, 2014$57.35$58.18$56.45$57.9918,471,993
Jun 23, 2014 – Jun 28, 2014$56.90$60.53$56.28$60.5316,331,775
Jun 30, 2014 – Jul 5, 2014$58.09$61.30$57.67$61.3022,461,233
Jul 7, 2014 – Jul 12, 2014$60.20$62.36$58.41$62.3633,097,624
Jul 14, 2014 – Jul 19, 2014$61.73$64.02$61.19$62.3026,789,428
Jul 21, 2014 – Jul 26, 2014$62.35$63.12$61.74$62.8822,058,116
Jul 28, 2014 – Aug 2, 2014$62.35$64.51$61.42$63.5125,712,770
Aug 4, 2014 – Aug 9, 2014$62.88$64.43$62.77$63.0922,932,749
Aug 11, 2014 – Aug 16, 2014$63.57$64.03$61.71$63.3219,313,683
Aug 18, 2014 – Aug 23, 2014$63.14$64.58$62.48$64.5815,774,262
Aug 25, 2014 – Aug 30, 2014$63.59$64.90$63.27$63.2714,961,280
Sep 1, 2014 – Sep 6, 2014$64.62$64.73$62.63$62.6317,366,097
Sep 8, 2014 – Sep 13, 2014$63.43$63.77$61.77$61.7728,608,949
Sep 15, 2014 – Sep 20, 2014$62.50$62.87$60.47$61.0028,197,099
Sep 22, 2014 – Sep 27, 2014$61.76$61.91$59.81$59.8120,537,062
Sep 29, 2014 – Oct 4, 2014$60.21$61.27$56.95$56.9522,252,728
Oct 6, 2014 – Oct 11, 2014$60.38$60.58$54.67$54.6729,506,605
Oct 13, 2014 – Oct 18, 2014$56.74$57.72$52.16$57.7230,301,596
Oct 20, 2014 – Oct 25, 2014$54.78$61.93$54.68$61.9330,905,678
Oct 27, 2014 – Nov 1, 2014$57.77$62.07$57.05$61.5137,621,490
Nov 3, 2014 – Nov 8, 2014$62.15$63.88$61.28$61.9528,689,652
Nov 10, 2014 – Nov 15, 2014$61.46$64.03$60.68$64.0321,334,566
Nov 17, 2014 – Nov 22, 2014$61.88$65.15$61.24$65.0119,498,638
Nov 24, 2014 – Nov 29, 2014$63.92$66.15$63.87$66.1518,123,644
Dec 1, 2014 – Dec 6, 2014$64.91$66.50$63.79$66.5025,836,206
Dec 8, 2014 – Dec 13, 2014$65.82$71.69$65.23$71.6932,900,233
Dec 15, 2014 – Dec 20, 2014$66.68$72.20$65.75$71.2024,909,709
Dec 22, 2014 – Dec 27, 2014$71.50$72.12$69.52$69.5213,480,047
Dec 29, 2014 – Jan 3, 2015$71.00$71.70$69.03$70.9019,130,712
Jan 5, 2015 – Jan 10, 2015$69.64$71.95$67.05$67.2024,416,230
Jan 12, 2015 – Jan 17, 2015$70.41$71.12$65.14$67.0321,844,451
Jan 19, 2015 – Jan 24, 2015$67.69$67.78$61.43$61.4335,856,873
Jan 26, 2015 – Jan 31, 2015$64.11$66.31$61.09$65.3341,710,088
Feb 2, 2015 – Feb 7, 2015$61.45$67.99$60.36$67.9925,845,201
Feb 9, 2015 – Feb 14, 2015$65.22$70.32$64.21$70.3221,489,885
Feb 16, 2015 – Feb 21, 2015$66.65$70.46$66.42$67.5924,798,443
Feb 23, 2015 – Feb 28, 2015$70.54$70.66$64.78$64.7822,830,482
Mar 2, 2015 – Mar 7, 2015$67.87$69.50$61.40$61.4026,673,930
Mar 9, 2015 – Mar 14, 2015$64.87$65.23$60.06$63.4629,709,951
Mar 16, 2015 – Mar 21, 2015$61.89$63.86$58.59$58.5928,052,761
Mar 23, 2015 – Mar 28, 2015$63.43$64.04$57.88$58.7626,969,092
Mar 30, 2015 – Apr 4, 2015$58.96$60.91$57.05$60.9125,222,599
Apr 6, 2015 – Apr 11, 2015$58.54$63.16$58.33$63.1628,215,754
Apr 13, 2015 – Apr 18, 2015$61.70$63.70$60.50$63.3625,550,968
Apr 20, 2015 – Apr 25, 2015$63.16$64.84$62.73$63.0929,856,274
Apr 27, 2015 – May 2, 2015$63.24$63.48$59.61$61.3231,665,211
May 4, 2015 – May 9, 2015$63.13$63.48$59.74$62.0422,348,909
May 11, 2015 – May 16, 2015$61.45$62.66$60.27$60.4919,383,934
May 18, 2015 – May 23, 2015$61.75$62.50$59.95$61.8422,860,911
May 25, 2015 – May 30, 2015$60.50$63.37$58.76$60.2622,508,068
Jun 1, 2015 – Jun 6, 2015$62.00$62.37$59.08$59.0819,491,364
Jun 8, 2015 – Jun 13, 2015$60.12$60.53$57.82$57.8222,346,001
Jun 15, 2015 – Jun 20, 2015$58.58$59.32$53.64$53.6427,085,779
Jun 22, 2015 – Jun 27, 2015$58.25$58.38$51.37$51.3734,686,546
Jun 29, 2015 – Jul 4, 2015$52.92$53.03$49.27$49.2736,807,846
Jul 6, 2015 – Jul 11, 2015$51.01$51.21$48.92$50.4436,608,469
Jul 13, 2015 – Jul 18, 2015$48.83$50.87$48.52$49.3833,869,064
Jul 20, 2015 – Jul 25, 2015$50.41$55.00$48.90$55.0042,236,774
Jul 27, 2015 – Aug 1, 2015$49.06$56.54$48.57$53.3742,602,584
Aug 3, 2015 – Aug 8, 2015$55.09$55.47$52.73$52.7328,425,845
Aug 10, 2015 – Aug 15, 2015$53.90$54.39$50.77$50.7728,647,844
Aug 17, 2015 – Aug 22, 2015$52.42$53.60$50.39$51.9535,136,895
Aug 24, 2015 – Aug 29, 2015$49.74$52.71$47.57$51.1434,733,381
Aug 31, 2015 – Sep 5, 2015$51.90$53.14$50.64$51.4726,263,403
Sep 7, 2015 – Sep 12, 2015$52.23$54.18$48.49$48.4930,765,174
Sep 14, 2015 – Sep 19, 2015$51.83$52.67$45.04$45.0438,816,688
Sep 21, 2015 – Sep 26, 2015$48.70$50.77$44.35$50.7752,432,872
Sep 28, 2015 – Oct 3, 2015$44.57$55.36$43.38$55.3650,013,369
Oct 5, 2015 – Oct 10, 2015$51.66$55.41$51.19$51.1939,989,660
Oct 12, 2015 – Oct 17, 2015$55.48$55.61$44.64$44.6479,778,884
Oct 19, 2015 – Oct 24, 2015$52.94$53.26$43.01$43.0186,446,804
Oct 26, 2015 – Oct 31, 2015$44.79$45.04$42.54$43.7055,456,192
Nov 2, 2015 – Nov 7, 2015$43.03$44.42$38.77$38.7756,328,446
Nov 9, 2015 – Nov 14, 2015$43.71$43.84$38.70$39.7355,015,634
Nov 16, 2015 – Nov 21, 2015$38.89$41.71$38.77$39.7434,456,610
Nov 23, 2015 – Nov 28, 2015$39.91$41.57$38.99$41.5733,825,406
Nov 30, 2015 – Dec 5, 2015$39.93$41.67$39.53$39.9643,801,092
Dec 7, 2015 – Dec 12, 2015$40.94$41.56$37.89$37.8943,877,958
Dec 14, 2015 – Dec 19, 2015$39.98$40.55$37.74$39.4138,667,983
Dec 21, 2015 – Dec 26, 2015$38.12$39.90$37.30$38.6624,243,843
Dec 28, 2015 – Jan 2, 2016$39.21$40.08$35.96$35.9628,572,831
Jan 4, 2016 – Jan 9, 2016$38.51$39.58$30.66$30.6660,315,173
Jan 11, 2016 – Jan 16, 2016$36.27$36.50$29.05$29.0572,883,674
Jan 18, 2016 – Jan 23, 2016$31.24$31.33$27.98$31.1580,408,369
Jan 25, 2016 – Jan 30, 2016$29.04$33.16$27.45$29.7782,933,579
Feb 1, 2016 – Feb 6, 2016$30.90$33.21$26.67$26.6770,045,971
Feb 8, 2016 – Feb 13, 2016$29.45$29.50$25.08$28.6458,819,919
Feb 15, 2016 – Feb 20, 2016$27.01$29.11$26.99$28.4957,782,026
Feb 22, 2016 – Feb 27, 2016$29.04$31.72$26.99$31.7271,425,198
Feb 29, 2016 – Mar 5, 2016$27.96$32.38$27.67$32.3873,071,407
Mar 7, 2016 – Mar 12, 2016$31.29$33.28$29.99$31.8277,182,366
Mar 14, 2016 – Mar 19, 2016$32.09$32.33$29.04$31.2471,780,292
Mar 21, 2016 – Mar 26, 2016$31.90$33.55$30.25$30.2568,339,565
Mar 28, 2016 – Apr 2, 2016$30.90$31.71$28.27$28.2774,880,609
Apr 4, 2016 – Apr 9, 2016$30.44$30.83$26.56$26.5686,256,821
Apr 11, 2016 – Apr 16, 2016$28.73$29.84$26.13$28.6482,000,996
Apr 18, 2016 – Apr 23, 2016$26.56$29.41$26.30$26.8187,451,889
Apr 25, 2016 – Apr 30, 2016$28.63$31.21$24.45$24.45111,114,669
May 2, 2016 – May 7, 2016$26.64$27.21$23.25$23.25109,099,079
May 9, 2016 – May 14, 2016$24.56$25.95$22.95$25.9594,355,038
May 16, 2016 – May 21, 2016$23.24$29.51$22.95$29.5191,020,284
May 23, 2016 – May 28, 2016$25.92$31.33$25.91$31.3384,403,167
May 30, 2016 – Jun 4, 2016$29.86$32.13$29.44$30.7374,818,428
Jun 6, 2016 – Jun 11, 2016$31.26$32.84$30.45$30.5667,986,324
Jun 13, 2016 – Jun 18, 2016$30.60$31.38$29.56$31.3867,723,047
Jun 20, 2016 – Jun 25, 2016$31.51$33.63$30.48$30.4890,963,394
Jun 27, 2016 – Jul 2, 2016$31.15$32.74$27.31$32.7485,358,770
Jul 4, 2016 – Jul 9, 2016$30.76$34.27$28.87$34.2765,428,040
Jul 11, 2016 – Jul 16, 2016$32.84$35.06$32.34$34.7655,262,372
Jul 18, 2016 – Jul 23, 2016$34.27$34.78$31.52$31.5268,497,135
Jul 25, 2016 – Jul 30, 2016$34.76$36.20$30.13$30.1386,135,106
Aug 1, 2016 – Aug 6, 2016$31.64$31.64$29.03$29.4066,841,003
Aug 8, 2016 – Aug 13, 2016$30.50$30.92$28.59$30.9252,522,307
Aug 15, 2016 – Aug 20, 2016$29.50$31.37$29.48$31.1347,997,117
Aug 22, 2016 – Aug 27, 2016$30.81$31.53$30.02$31.1640,758,323
Aug 29, 2016 – Sep 3, 2016$31.12$34.23$30.32$34.2367,110,895
Sep 5, 2016 – Sep 10, 2016$31.25$36.45$31.07$36.4586,901,123
Sep 12, 2016 – Sep 17, 2016$33.84$37.12$33.24$37.1166,083,586
Sep 19, 2016 – Sep 24, 2016$36.73$38.79$35.90$38.7964,849,624
Sep 26, 2016 – Oct 1, 2016$36.89$40.05$36.82$39.2667,689,974
Oct 3, 2016 – Oct 8, 2016$39.49$40.46$36.69$36.6960,780,341
Oct 10, 2016 – Oct 15, 2016$39.71$39.97$35.51$35.5155,121,870
Oct 17, 2016 – Oct 22, 2016$36.68$39.62$34.86$39.6270,880,918
Oct 24, 2016 – Oct 29, 2016$35.68$41.47$35.54$36.8169,408,419
Oct 31, 2016 – Nov 5, 2016$39.65$40.11$36.31$39.4055,132,322
Nov 7, 2016 – Nov 12, 2016$37.74$40.77$36.83$40.7762,513,471
Nov 14, 2016 – Nov 19, 2016$39.25$41.21$38.55$41.2143,630,292
Nov 21, 2016 – Nov 26, 2016$40.88$42.39$40.35$42.3945,337,226
Nov 28, 2016 – Dec 3, 2016$40.84$45.31$40.84$45.3178,625,758
Dec 5, 2016 – Dec 10, 2016$42.92$46.57$40.67$44.9569,674,340
Dec 12, 2016 – Dec 17, 2016$45.29$47.07$43.55$47.0745,893,283
Dec 19, 2016 – Dec 24, 2016$45.06$48.18$44.84$45.4737,876,036
Dec 26, 2016 – Dec 31, 2016$46.64$47.96$45.56$47.4334,909,870
Jan 2, 2017 – Jan 7, 2017$46.47$48.61$46.22$47.8543,004,910
Jan 9, 2017 – Jan 14, 2017$47.78$48.95$46.57$48.9545,000,390
Jan 16, 2017 – Jan 21, 2017$47.67$53.59$47.67$53.5974,551,580
Jan 23, 2017 – Jan 28, 2017$49.16$55.04$47.92$53.3375,101,948
Jan 30, 2017 – Feb 4, 2017$53.43$54.39$52.13$52.1342,558,265
Feb 6, 2017 – Feb 11, 2017$53.24$53.68$50.48$50.4845,098,954
Feb 13, 2017 – Feb 18, 2017$52.57$53.02$50.05$50.3142,486,822
Feb 20, 2017 – Feb 25, 2017$50.50$52.26$49.03$52.2646,405,680
Feb 27, 2017 – Mar 4, 2017$50.27$53.34$49.90$50.5449,282,147
Mar 6, 2017 – Mar 11, 2017$51.87$52.30$49.24$51.8038,332,603
Mar 13, 2017 – Mar 18, 2017$50.46$52.69$50.19$52.6950,372,300
Mar 20, 2017 – Mar 25, 2017$51.82$55.62$48.10$55.6262,698,161
Mar 27, 2017 – Apr 1, 2017$52.05$57.76$51.77$57.7654,685,014
Apr 3, 2017 – Apr 8, 2017$56.01$57.89$54.60$56.6256,140,712
Apr 10, 2017 – Apr 15, 2017$57.91$59.68$56.30$56.3652,591,368
Apr 17, 2017 – Apr 22, 2017$56.68$60.40$55.98$60.4072,968,082
Apr 24, 2017 – Apr 29, 2017$57.34$61.71$56.59$61.5283,863,250
May 1, 2017 – May 6, 2017$59.68$61.53$58.41$60.7950,564,530
May 8, 2017 – May 13, 2017$61.26$61.47$58.77$58.7739,426,459
May 15, 2017 – May 20, 2017$60.72$61.04$57.05$61.0444,770,983
May 22, 2017 – May 27, 2017$60.10$62.06$58.54$62.0644,795,590
May 29, 2017 – Jun 3, 2017$61.09$62.73$58.33$58.3346,465,348
Jun 5, 2017 – Jun 10, 2017$62.01$62.35$57.09$59.0855,197,942
Jun 12, 2017 – Jun 17, 2017$57.52$63.30$55.70$63.3058,402,116
Jun 19, 2017 – Jun 24, 2017$59.77$64.42$59.44$60.0862,185,500
Jun 26, 2017 – Jul 1, 2017$63.74$64.36$59.28$59.2855,985,920
Jul 3, 2017 – Jul 8, 2017$60.68$64.39$57.59$64.3953,541,942
Jul 10, 2017 – Jul 15, 2017$59.23$65.12$58.85$64.6548,119,628
Jul 17, 2017 – Jul 22, 2017$64.20$65.30$57.94$57.9452,117,865
Jul 24, 2017 – Jul 29, 2017$64.73$65.25$55.34$55.3470,523,838
Jul 31, 2017 – Aug 5, 2017$58.72$59.14$54.32$54.4860,738,402
Aug 7, 2017 – Aug 12, 2017$55.34$56.73$53.39$56.7347,669,543
Aug 14, 2017 – Aug 19, 2017$55.18$61.54$55.08$61.5448,643,403
Aug 21, 2017 – Aug 26, 2017$56.58$61.85$55.68$61.6551,902,217
Aug 28, 2017 – Sep 2, 2017$62.07$62.82$59.32$59.3244,489,184
Sep 4, 2017 – Sep 9, 2017$61.37$62.16$58.82$60.3651,502,672
Sep 11, 2017 – Sep 16, 2017$59.79$60.96$56.81$58.9767,931,950
Sep 18, 2017 – Sep 23, 2017$60.69$62.01$57.36$58.9160,034,302
Sep 25, 2017 – Sep 30, 2017$58.71$60.83$57.50$57.5057,494,407
Oct 2, 2017 – Oct 7, 2017$58.18$60.20$56.33$60.2053,864,623
Oct 9, 2017 – Oct 14, 2017$57.84$60.51$57.38$59.2540,030,672
Oct 16, 2017 – Oct 21, 2017$60.16$60.22$57.74$59.7348,034,294
Oct 23, 2017 – Oct 28, 2017$61.71$61.94$57.82$59.6656,135,553
Oct 30, 2017 – Nov 4, 2017$59.63$62.56$58.64$60.9747,234,937
Nov 6, 2017 – Nov 11, 2017$59.43$62.60$58.65$62.6040,323,718
Nov 13, 2017 – Nov 18, 2017$60.43$63.62$60.43$63.6231,516,507
Nov 20, 2017 – Nov 25, 2017$62.06$63.98$54.42$54.4259,807,935
Nov 27, 2017 – Dec 2, 2017$60.55$60.57$52.87$55.8676,536,211
Dec 4, 2017 – Dec 9, 2017$54.42$56.01$52.52$55.9757,544,281
Dec 11, 2017 – Dec 16, 2017$55.67$58.72$54.81$55.3254,966,020
Dec 18, 2017 – Dec 23, 2017$56.58$58.46$54.53$54.5341,330,522
Dec 25, 2017 – Dec 30, 2017$55.49$57.05$54.32$57.0535,294,730
Jan 1, 2018 – Jan 6, 2018$55.55$57.35$54.91$57.3546,950,094
Jan 8, 2018 – Jan 13, 2018$57.27$59.06$54.37$59.0651,536,936
Jan 15, 2018 – Jan 20, 2018$57.75$61.82$57.47$61.8261,254,637
Jan 22, 2018 – Jan 27, 2018$59.30$61.99$58.72$58.8272,249,693
Jan 29, 2018 – Feb 3, 2018$61.23$62.92$55.60$55.6064,859,546
Feb 5, 2018 – Feb 10, 2018$58.10$59.27$53.75$58.5850,066,024
Feb 12, 2018 – Feb 17, 2018$56.06$61.50$56.06$61.5037,734,871
Feb 19, 2018 – Feb 24, 2018$58.05$61.63$58.03$60.8937,319,317
Feb 26, 2018 – Mar 3, 2018$61.50$68.69$59.36$68.6952,913,782
Mar 5, 2018 – Mar 10, 2018$60.72$73.45$60.71$73.4567,848,071
Mar 12, 2018 – Mar 17, 2018$69.00$73.80$63.71$63.7163,149,436
Mar 19, 2018 – Mar 24, 2018$73.13$73.41$63.66$63.6646,307,910
Mar 26, 2018 – Mar 31, 2018$65.00$66.03$60.89$60.8936,986,449
Apr 2, 2018 – Apr 7, 2018$64.18$64.80$60.46$62.3936,041,695
Apr 9, 2018 – Apr 14, 2018$61.48$64.03$61.32$62.1335,468,705
Apr 16, 2018 – Apr 21, 2018$62.82$63.86$56.11$56.1148,324,693
Apr 23, 2018 – Apr 28, 2018$62.49$62.53$53.61$53.6165,765,801
Apr 30, 2018 – May 5, 2018$55.98$56.89$52.70$54.6758,082,080
May 7, 2018 – May 12, 2018$53.92$58.79$53.44$58.7958,008,919
May 14, 2018 – May 19, 2018$56.15$60.86$55.94$59.9062,302,982
May 21, 2018 – May 26, 2018$60.10$61.48$59.57$59.5746,291,109
May 28, 2018 – Jun 2, 2018$59.47$60.53$57.32$57.3250,606,998
Jun 4, 2018 – Jun 9, 2018$59.26$60.47$55.91$55.9160,011,809
Jun 11, 2018 – Jun 16, 2018$57.18$58.02$55.28$55.2851,637,484
Jun 18, 2018 – Jun 23, 2018$55.53$58.12$53.70$53.7045,655,539
Jun 25, 2018 – Jun 30, 2018$54.85$55.13$53.35$54.4134,957,762
Jul 2, 2018 – Jul 7, 2018$53.42$55.52$53.11$55.5228,594,265
Jul 9, 2018 – Jul 14, 2018$54.74$55.94$53.51$53.5132,634,972
Jul 16, 2018 – Jul 21, 2018$55.64$55.64$49.67$49.6751,510,873
Jul 23, 2018 – Jul 28, 2018$53.23$54.14$47.45$47.4569,117,357
Jul 30, 2018 – Aug 4, 2018$49.61$50.20$45.24$45.2462,049,759
Aug 6, 2018 – Aug 11, 2018$47.22$48.56$45.13$45.1360,871,891
Aug 13, 2018 – Aug 18, 2018$45.36$45.94$42.97$44.5652,620,076
Aug 20, 2018 – Aug 25, 2018$45.28$45.55$44.12$44.1640,467,131
Aug 27, 2018 – Sep 1, 2018$44.72$45.54$40.28$40.2853,944,399
Sep 3, 2018 – Sep 8, 2018$43.12$43.12$39.53$39.7768,380,975
Sep 10, 2018 – Sep 15, 2018$40.50$42.40$37.43$42.4072,455,948
Sep 17, 2018 – Sep 22, 2018$39.69$42.66$39.59$40.8867,502,106
Sep 24, 2018 – Sep 29, 2018$42.08$42.33$39.54$39.5459,464,881
Oct 1, 2018 – Oct 6, 2018$40.85$41.94$38.32$38.3257,259,969
Oct 8, 2018 – Oct 13, 2018$39.37$39.82$37.73$39.8254,656,437
Oct 15, 2018 – Oct 20, 2018$38.04$40.69$31.12$31.1294,673,615
Oct 22, 2018 – Oct 27, 2018$39.95$40.22$29.58$33.62132,712,511
Oct 29, 2018 – Nov 3, 2018$31.44$33.80$28.58$32.2095,814,703
Nov 5, 2018 – Nov 10, 2018$33.63$34.92$31.59$32.8263,621,350
Nov 12, 2018 – Nov 17, 2018$31.89$33.34$30.42$33.3462,364,632
Nov 19, 2018 – Nov 24, 2018$32.49$33.87$30.00$31.9675,994,443
Nov 26, 2018 – Dec 1, 2018$34.13$34.77$29.60$29.6084,957,107
Dec 3, 2018 – Dec 8, 2018$32.58$32.77$27.31$27.3172,927,861
Dec 10, 2018 – Dec 15, 2018$29.23$30.04$25.28$25.2886,714,315
Dec 17, 2018 – Dec 22, 2018$27.27$28.25$25.25$25.8779,994,534
Dec 24, 2018 – Dec 29, 2018$25.13$26.82$23.82$26.5363,918,100
Dec 31, 2018 – Jan 5, 2019$27.16$28.58$25.36$28.5879,941,879
Jan 7, 2019 – Jan 12, 2019$26.64$29.69$26.52$27.98101,720,575
Jan 14, 2019 – Jan 19, 2019$27.05$30.81$25.00$30.81143,589,292
Jan 21, 2019 – Jan 26, 2019$27.82$34.23$26.55$33.55140,902,676
Jan 28, 2019 – Feb 2, 2019$30.00$33.75$29.70$33.3596,958,966
Feb 4, 2019 – Feb 9, 2019$33.60$34.75$31.45$34.0274,211,172
Feb 11, 2019 – Feb 16, 2019$33.40$35.33$32.56$35.3356,608,525
Feb 18, 2019 – Feb 23, 2019$34.57$36.88$33.59$36.8873,560,389
Feb 25, 2019 – Mar 2, 2019$36.34$37.29$33.31$33.9098,222,299
Mar 4, 2019 – Mar 9, 2019$37.31$38.12$32.42$34.3497,611,734
Mar 11, 2019 – Mar 16, 2019$34.09$36.09$33.66$34.5499,685,669
Mar 18, 2019 – Mar 23, 2019$34.40$37.31$33.24$34.3195,408,675
Mar 25, 2019 – Mar 30, 2019$34.44$37.56$32.08$37.5684,122,957
Apr 1, 2019 – Apr 6, 2019$35.32$38.57$34.90$37.4167,199,141
Apr 8, 2019 – Apr 13, 2019$37.12$39.98$35.80$39.9861,316,023
Apr 15, 2019 – Apr 20, 2019$37.90$40.09$36.76$36.7668,411,668
Apr 22, 2019 – Apr 27, 2019$39.67$39.86$35.23$36.6795,048,686
Apr 29, 2019 – May 4, 2019$36.53$38.29$33.10$33.1095,945,415
May 6, 2019 – May 11, 2019$35.25$36.00$31.92$32.2268,502,029
May 13, 2019 – May 18, 2019$31.78$33.17$29.58$29.5865,528,588
May 20, 2019 – May 25, 2019$31.46$31.88$26.87$26.8760,815,269
May 27, 2019 – Jun 1, 2019$29.77$30.01$26.66$26.6663,644,107
Jun 3, 2019 – Jun 8, 2019$26.95$28.87$26.22$26.2275,246,949
Jun 10, 2019 – Jun 15, 2019$27.05$28.90$25.91$28.9080,873,007
Jun 17, 2019 – Jun 22, 2019$26.14$34.32$25.70$34.32106,126,299
Jun 24, 2019 – Jun 29, 2019$29.09$35.43$29.05$35.43101,011,052
Jul 1, 2019 – Jul 6, 2019$36.80$40.38$34.52$40.3888,916,715
Jul 8, 2019 – Jul 13, 2019$34.90$40.65$34.89$38.3095,682,536
Jul 15, 2019 – Jul 20, 2019$40.40$41.25$36.88$41.2574,578,304
Jul 22, 2019 – Jul 27, 2019$38.66$42.24$38.56$39.7179,550,799
Jul 29, 2019 – Aug 3, 2019$40.73$42.71$38.51$39.6285,756,463
Aug 5, 2019 – Aug 10, 2019$38.37$40.35$37.55$40.3063,570,680
Aug 12, 2019 – Aug 17, 2019$39.29$41.41$38.54$39.8948,389,519
Aug 19, 2019 – Aug 24, 2019$41.35$42.11$39.77$41.8145,177,804
Aug 26, 2019 – Aug 31, 2019$40.51$45.44$37.85$45.4450,382,751
Sep 2, 2019 – Sep 7, 2019$41.35$47.17$40.97$47.1752,565,964
Sep 9, 2019 – Sep 14, 2019$45.35$47.68$44.30$44.3055,545,094
Sep 16, 2019 – Sep 21, 2019$46.52$46.74$44.16$44.1662,049,759
Sep 23, 2019 – Sep 28, 2019$44.60$45.63$42.76$42.7656,364,564
Sep 30, 2019 – Oct 5, 2019$44.06$44.62$40.87$42.9843,856,655
Oct 7, 2019 – Oct 12, 2019$42.94$43.67$40.81$42.8240,391,586
Oct 14, 2019 – Oct 19, 2019$43.91$45.10$42.18$45.1042,598,351
Oct 21, 2019 – Oct 26, 2019$43.16$45.17$39.65$39.6577,161,463
Oct 28, 2019 – Nov 2, 2019$45.78$46.50$37.94$38.3289,683,127
Nov 4, 2019 – Nov 9, 2019$40.21$40.65$37.08$37.0864,850,549
Nov 11, 2019 – Nov 16, 2019$37.78$38.91$35.70$35.7074,269,782
Nov 18, 2019 – Nov 23, 2019$37.01$37.12$34.81$37.0760,472,346
Nov 25, 2019 – Nov 30, 2019$35.86$37.36$35.70$36.1546,794,642
Dec 2, 2019 – Dec 7, 2019$37.08$40.00$34.36$40.0066,480,487
Dec 9, 2019 – Dec 14, 2019$35.89$45.01$35.06$45.0181,488,201
Dec 16, 2019 – Dec 21, 2019$41.49$45.76$41.29$45.7661,032,635
Dec 23, 2019 – Dec 28, 2019$44.95$47.59$44.86$47.5940,376,108
Dec 30, 2019 – Jan 4, 2020$45.67$50.44$44.63$50.4465,064,082
Jan 6, 2020 – Jan 11, 2020$46.74$51.73$46.59$50.6873,266,946
Jan 13, 2020 – Jan 18, 2020$50.90$52.34$49.03$51.6157,400,737
Jan 20, 2020 – Jan 25, 2020$50.17$53.46$48.63$48.6370,630,871
Jan 27, 2020 – Feb 1, 2020$49.20$51.60$47.90$49.7775,535,497
Feb 3, 2020 – Feb 8, 2020$48.70$52.33$48.03$51.4154,214,160
Feb 10, 2020 – Feb 15, 2020$49.30$52.94$49.19$49.7339,172,574
Feb 17, 2020 – Feb 22, 2020$50.28$52.18$41.25$41.2555,366,359
Feb 24, 2020 – Feb 29, 2020$47.22$48.21$38.44$40.6377,615,516
Mar 2, 2020 – Mar 7, 2020$42.58$45.26$31.05$31.0590,588,590
Mar 9, 2020 – Mar 14, 2020$36.80$37.60$23.05$23.05111,107,129
Mar 16, 2020 – Mar 21, 2020$26.24$31.37$20.34$31.37118,684,346
Mar 23, 2020 – Mar 28, 2020$23.83$34.29$22.42$28.3797,373,594
Mar 30, 2020 – Apr 4, 2020$31.74$33.89$28.15$33.8970,393,522
Apr 6, 2020 – Apr 11, 2020$30.57$36.22$30.57$31.8370,989,137
Apr 13, 2020 – Apr 18, 2020$33.30$34.52$30.39$30.6174,632,547
Apr 20, 2020 – Apr 25, 2020$31.28$31.28$28.35$30.45108,532,040
Apr 27, 2020 – May 2, 2020$31.06$36.73$28.90$33.25109,019,434
May 4, 2020 – May 9, 2020$30.05$33.32$29.22$29.4974,449,709
May 11, 2020 – May 16, 2020$32.59$32.59$28.32$31.9168,384,547
May 18, 2020 – May 23, 2020$30.70$33.37$30.61$33.3763,401,732
May 25, 2020 – May 30, 2020$33.37$36.45$32.16$36.4569,939,072
Jun 1, 2020 – Jun 6, 2020$32.64$37.52$32.18$32.3175,271,027
Jun 8, 2020 – Jun 13, 2020$37.19$37.25$31.42$33.3981,918,706
Jun 15, 2020 – Jun 20, 2020$31.19$34.68$30.67$30.7480,644,392
Jun 22, 2020 – Jun 27, 2020$34.23$34.25$30.62$31.9263,320,103
Jun 29, 2020 – Jul 4, 2020$30.91$33.33$30.54$31.8253,357,781
Jul 6, 2020 – Jul 11, 2020$32.55$32.91$31.15$32.6550,981,541
Jul 13, 2020 – Jul 18, 2020$32.12$33.29$30.52$32.2363,986,101
Jul 20, 2020 – Jul 25, 2020$32.42$35.65$32.13$32.4265,408,194
Jul 27, 2020 – Aug 1, 2020$32.52$32.97$27.82$27.82103,509,403
Aug 3, 2020 – Aug 8, 2020$32.46$34.12$26.88$26.88121,587,933
Aug 10, 2020 – Aug 15, 2020$27.98$28.68$25.36$25.3676,997,806
Aug 17, 2020 – Aug 22, 2020$27.01$28.46$25.22$28.4676,540,181
Aug 24, 2020 – Aug 29, 2020$25.54$28.70$25.37$28.7093,540,467
Aug 31, 2020 – Sep 5, 2020$28.34$29.53$27.60$28.1180,362,858
Sep 7, 2020 – Sep 12, 2020$27.85$28.44$26.80$27.9967,585,589
Sep 14, 2020 – Sep 19, 2020$28.58$29.63$27.60$28.9477,921,129
Sep 21, 2020 – Sep 26, 2020$27.39$30.93$26.75$27.0592,915,746
Sep 28, 2020 – Oct 3, 2020$29.22$30.12$26.54$28.6784,298,385
Oct 5, 2020 – Oct 10, 2020$27.25$29.75$27.21$28.5477,571,193
Oct 12, 2020 – Oct 17, 2020$28.64$31.38$27.71$31.38103,655,328
Oct 19, 2020 – Oct 24, 2020$28.77$32.92$28.38$28.3892,985,070
Oct 26, 2020 – Oct 31, 2020$31.09$31.19$27.81$29.9462,872,136
Nov 2, 2020 – Nov 7, 2020$28.65$31.19$27.52$31.1958,351,974
Nov 9, 2020 – Nov 14, 2020$31.22$32.31$29.30$31.9154,163,091
Nov 16, 2020 – Nov 21, 2020$32.07$34.49$31.44$34.4944,944,692
Nov 23, 2020 – Nov 28, 2020$32.18$38.92$32.05$38.9256,730,770
Nov 30, 2020 – Dec 5, 2020$34.58$38.98$33.65$38.4362,311,845
Dec 7, 2020 – Dec 12, 2020$39.07$40.02$37.54$40.0154,656,835
Dec 14, 2020 – Dec 19, 2020$38.96$41.06$37.55$37.5544,041,084
Dec 21, 2020 – Dec 26, 2020$38.83$41.66$37.12$41.6651,161,733
Dec 28, 2020 – Jan 2, 2021$38.05$42.08$36.28$38.9872,327,351
Jan 4, 2021 – Jan 9, 2021$41.33$41.71$38.52$38.5270,401,064
Jan 11, 2021 – Jan 16, 2021$38.25$39.26$36.57$38.1454,914,556
Jan 18, 2021 – Jan 23, 2021$38.72$42.45$37.73$42.4571,411,837
Jan 25, 2021 – Jan 30, 2021$38.14$45.64$37.74$44.9373,839,277
Feb 1, 2021 – Feb 6, 2021$42.87$49.32$42.45$49.3254,204,370
Feb 8, 2021 – Feb 13, 2021$45.01$51.81$44.98$51.8161,083,308
Feb 15, 2021 – Feb 20, 2021$51.15$53.43$49.15$51.5560,831,143
Feb 22, 2021 – Feb 27, 2021$50.96$53.46$47.31$51.2077,793,723
Mar 1, 2021 – Mar 6, 2021$53.09$54.89$47.13$51.5079,724,113
Mar 8, 2021 – Mar 13, 2021$52.62$53.54$50.01$53.0963,541,442
Mar 15, 2021 – Mar 20, 2021$51.48$54.56$50.07$50.6160,750,838
Mar 22, 2021 – Mar 27, 2021$53.40$53.75$46.42$53.6853,785,772
Mar 29, 2021 – Apr 3, 2021$50.46$54.86$48.45$54.8648,118,570
Apr 5, 2021 – Apr 10, 2021$53.92$56.16$51.82$51.8244,606,004
Apr 12, 2021 – Apr 17, 2021$54.67$54.71$51.20$51.2043,786,537
Apr 19, 2021 – Apr 24, 2021$51.94$53.13$49.60$53.1363,721,502
Apr 26, 2021 – May 1, 2021$51.88$56.19$51.82$53.8970,131,702
May 3, 2021 – May 8, 2021$53.59$54.06$49.58$54.0660,911,582
May 10, 2021 – May 15, 2021$53.96$54.41$48.21$54.4186,509,383
May 17, 2021 – May 22, 2021$53.55$58.32$51.02$56.5978,626,950
May 24, 2021 – May 29, 2021$54.77$58.05$54.49$58.0538,848,044
May 31, 2021 – Jun 5, 2021$57.09$58.81$56.25$56.2534,271,521
Jun 7, 2021 – Jun 12, 2021$57.87$58.27$52.25$52.2542,595,573
Jun 14, 2021 – Jun 19, 2021$56.58$56.95$51.43$53.2243,906,138
Jun 21, 2021 – Jun 26, 2021$52.28$53.58$50.80$52.8139,917,689
Jun 28, 2021 – Jul 3, 2021$53.77$54.26$52.13$52.7834,543,530
Jul 5, 2021 – Jul 10, 2021$52.81$52.99$48.29$48.2938,331,015
Jul 12, 2021 – Jul 17, 2021$52.92$54.27$47.95$47.9551,297,209
Jul 19, 2021 – Jul 24, 2021$47.31$49.03$46.26$48.8446,425,393
Jul 26, 2021 – Jul 31, 2021$47.93$51.72$45.80$51.7246,831,289
Aug 2, 2021 – Aug 7, 2021$49.35$51.78$47.50$47.5072,060,767
Aug 9, 2021 – Aug 14, 2021$51.73$51.74$45.16$45.1667,109,572
Aug 16, 2021 – Aug 21, 2021$46.82$47.79$44.40$47.5772,491,669
Aug 23, 2021 – Aug 28, 2021$45.68$52.64$44.57$46.1974,114,329
Aug 30, 2021 – Sep 4, 2021$47.88$48.30$43.60$43.6045,362,627
Sep 6, 2021 – Sep 11, 2021$45.66$46.45$43.05$43.5739,903,796
Sep 13, 2021 – Sep 18, 2021$43.92$44.50$43.07$43.5836,476,564
Sep 20, 2021 – Sep 25, 2021$42.44$43.73$41.72$42.9435,117,711
Sep 27, 2021 – Oct 2, 2021$43.48$45.01$41.78$42.5734,356,988
Oct 4, 2021 – Oct 9, 2021$42.81$43.57$41.45$41.6836,968,458
Oct 11, 2021 – Oct 16, 2021$42.57$43.04$40.32$42.9140,300,036
Oct 18, 2021 – Oct 23, 2021$41.49$44.32$39.33$39.3357,480,646
Oct 25, 2021 – Oct 30, 2021$43.39$43.48$37.23$42.2661,285,859
Nov 1, 2021 – Nov 6, 2021$39.23$45.55$39.21$45.5554,367,761
Nov 8, 2021 – Nov 13, 2021$42.55$46.95$41.28$42.1457,085,732
Nov 15, 2021 – Nov 20, 2021$45.45$45.66$41.23$43.4548,234,861
Nov 22, 2021 – Nov 27, 2021$42.29$46.05$41.65$43.2650,226,638
Nov 29, 2021 – Dec 4, 2021$43.99$45.69$42.32$43.5346,740,666
Dec 6, 2021 – Dec 11, 2021$43.48$45.06$42.05$42.7643,364,104
Dec 13, 2021 – Dec 18, 2021$43.55$46.03$40.92$46.0342,353,993
Dec 20, 2021 – Dec 25, 2021$42.09$49.05$41.50$49.0540,724,323
Dec 27, 2021 – Jan 1, 2022$46.30$50.58$46.22$49.5254,540,279
Jan 3, 2022 – Jan 8, 2022$49.46$52.17$48.53$50.1249,778,272
Jan 10, 2022 – Jan 15, 2022$49.16$50.97$43.48$43.4838,911,548
Jan 17, 2022 – Jan 22, 2022$49.53$49.72$37.53$37.5380,118,765
Jan 24, 2022 – Jan 29, 2022$43.14$43.23$36.57$38.9790,660,031
Jan 31, 2022 – Feb 5, 2022$37.24$40.41$37.13$40.4157,554,336
Feb 7, 2022 – Feb 12, 2022$39.08$42.82$38.62$41.7748,279,048
Feb 14, 2022 – Feb 19, 2022$40.44$43.29$39.50$39.8340,326,892
Feb 21, 2022 – Feb 26, 2022$41.20$41.53$37.01$37.8145,680,411
Feb 28, 2022 – Mar 5, 2022$39.15$40.02$34.07$34.0752,706,203
Mar 7, 2022 – Mar 12, 2022$37.35$37.80$33.95$37.0846,188,444
Mar 14, 2022 – Mar 19, 2022$34.07$38.22$32.98$38.2234,777,437
Mar 21, 2022 – Mar 26, 2022$37.20$38.23$36.36$36.4033,103,842
Mar 28, 2022 – Apr 2, 2022$37.99$39.33$35.50$35.5045,174,762
Apr 4, 2022 – Apr 9, 2022$36.63$37.14$34.71$34.8642,367,356
Apr 11, 2022 – Apr 16, 2022$35.28$37.20$34.80$37.2041,120,031
Apr 18, 2022 – Apr 23, 2022$34.70$39.92$34.61$39.9264,964,062
Apr 25, 2022 – Apr 30, 2022$36.81$44.72$36.74$44.7297,396,217
May 2, 2022 – May 7, 2022$39.93$47.58$39.02$43.9686,475,911
May 9, 2022 – May 14, 2022$43.66$45.48$40.81$42.7350,764,833
May 16, 2022 – May 21, 2022$43.71$46.82$41.56$46.8240,398,598
May 23, 2022 – May 28, 2022$42.97$46.82$41.78$45.1931,962,223
May 30, 2022 – Jun 4, 2022$46.48$46.89$40.64$40.6440,902,266
Jun 6, 2022 – Jun 11, 2022$45.78$47.39$34.86$34.8661,837,551
Jun 13, 2022 – Jun 18, 2022$39.07$39.47$34.05$35.4054,936,518
Jun 20, 2022 – Jun 25, 2022$35.37$35.98$32.66$32.6646,274,176
Jun 27, 2022 – Jul 2, 2022$35.77$36.45$31.31$34.0340,901,339
Jul 4, 2022 – Jul 9, 2022$31.84$35.66$31.57$35.6634,001,893
Jul 11, 2022 – Jul 16, 2022$33.71$35.72$33.14$35.5239,027,441
Jul 18, 2022 – Jul 23, 2022$35.80$37.95$35.12$36.9339,757,737
Jul 25, 2022 – Jul 30, 2022$35.63$36.98$34.89$35.4241,911,317
Aug 1, 2022 – Aug 6, 2022$36.89$38.11$33.88$38.1146,101,921
Aug 8, 2022 – Aug 13, 2022$35.18$38.32$34.01$35.8636,829,543
Aug 15, 2022 – Aug 20, 2022$37.64$37.68$34.22$34.2231,318,057
Aug 22, 2022 – Aug 27, 2022$35.02$36.32$31.33$31.3344,893,624
Aug 29, 2022 – Sep 3, 2022$33.84$34.35$30.37$32.9547,218,664
Sep 5, 2022 – Sep 10, 2022$31.20$33.14$28.00$28.0061,371,191
Sep 12, 2022 – Sep 17, 2022$33.16$33.46$25.45$25.4575,252,636
Sep 19, 2022 – Sep 24, 2022$27.50$27.91$24.48$24.4864,751,193
Sep 26, 2022 – Oct 1, 2022$25.15$26.88$23.74$26.8883,952,288
Oct 3, 2022 – Oct 8, 2022$25.04$29.30$24.79$25.3687,386,927
Oct 10, 2022 – Oct 15, 2022$26.76$27.32$24.66$26.2262,858,243
Oct 17, 2022 – Oct 22, 2022$26.00$26.70$24.84$26.7067,821,347
Oct 24, 2022 – Oct 29, 2022$26.15$27.87$25.62$26.6671,036,634
Oct 31, 2022 – Nov 5, 2022$26.53$29.90$24.84$29.9058,408,068
Nov 7, 2022 – Nov 12, 2022$26.91$30.08$25.78$27.7353,986,470
Nov 14, 2022 – Nov 19, 2022$29.63$30.82$26.48$28.0941,505,818
Nov 21, 2022 – Nov 26, 2022$27.33$28.18$26.66$26.6642,955,429
Nov 28, 2022 – Dec 3, 2022$27.65$28.17$25.92$26.8664,527,341
Dec 5, 2022 – Dec 10, 2022$26.56$27.36$24.02$24.0281,092,359
Dec 12, 2022 – Dec 17, 2022$26.72$28.62$23.01$23.0175,792,951
Dec 19, 2022 – Dec 24, 2022$24.08$24.57$22.36$23.7348,077,689
Dec 26, 2022 – Dec 31, 2022$22.87$27.96$22.41$27.9655,073,051
Jan 2, 2023 – Jan 7, 2023$24.02$28.17$23.29$28.0071,178,592
Jan 9, 2023 – Jan 14, 2023$28.06$29.06$27.54$28.9358,712,095
Jan 16, 2023 – Jan 21, 2023$28.04$33.83$27.54$33.8362,512,148
Jan 23, 2023 – Jan 28, 2023$30.35$33.95$30.10$32.5390,216,826
Jan 30, 2023 – Feb 4, 2023$33.03$34.03$30.87$32.3574,677,661
Feb 6, 2023 – Feb 11, 2023$31.88$32.79$31.28$31.2839,422,490
Feb 13, 2023 – Feb 18, 2023$32.19$32.91$29.42$29.4234,733,381
Feb 20, 2023 – Feb 25, 2023$30.77$30.94$29.03$29.0336,600,531
Feb 27, 2023 – Mar 4, 2023$29.80$29.88$27.12$27.1246,763,420
Mar 6, 2023 – Mar 11, 2023$29.15$29.22$26.39$26.3964,534,750
Mar 13, 2023 – Mar 18, 2023$26.53$27.36$25.39$26.5258,577,282
Mar 20, 2023 – Mar 25, 2023$26.42$28.33$26.05$28.3342,071,269
Mar 27, 2023 – Apr 1, 2023$26.87$28.56$25.75$26.4442,809,105
Apr 3, 2023 – Apr 8, 2023$28.32$28.35$26.08$26.6759,858,870
Apr 10, 2023 – Apr 15, 2023$27.45$29.24$25.15$25.1561,598,483
Apr 17, 2023 – Apr 22, 2023$26.52$27.27$24.68$25.9045,667,447
Apr 24, 2023 – Apr 29, 2023$24.92$25.99$24.05$25.1638,225,308
May 1, 2023 – May 6, 2023$25.89$26.06$24.55$24.8444,553,349
May 8, 2023 – May 13, 2023$25.08$28.82$24.08$28.8264,773,949
May 15, 2023 – May 20, 2023$26.88$29.87$26.00$29.8759,710,961
May 22, 2023 – May 27, 2023$28.77$30.27$27.77$30.2748,916,339
May 29, 2023 – Jun 3, 2023$30.23$30.61$28.88$29.9245,697,479
Jun 5, 2023 – Jun 10, 2023$30.18$30.64$28.98$30.4444,417,741
Jun 12, 2023 – Jun 17, 2023$29.96$31.19$28.48$28.4843,973,610
Jun 19, 2023 – Jun 24, 2023$30.10$30.28$28.23$28.5341,440,595
Jun 26, 2023 – Jul 1, 2023$28.47$28.86$27.82$28.3335,401,629
Jul 3, 2023 – Jul 8, 2023$28.48$29.83$27.42$29.8339,855,375
Jul 10, 2023 – Jul 15, 2023$28.21$30.82$28.09$28.8149,216,393
Jul 17, 2023 – Jul 22, 2023$29.73$31.61$28.45$31.6146,856,955
Jul 24, 2023 – Jul 29, 2023$28.86$32.68$28.69$32.6854,733,040
Jul 31, 2023 – Aug 5, 2023$31.82$33.30$30.98$31.5047,799,461
Aug 7, 2023 – Aug 12, 2023$32.95$33.09$29.89$29.8933,300,571
Aug 14, 2023 – Aug 19, 2023$31.67$32.14$29.51$29.7028,324,372
Aug 21, 2023 – Aug 26, 2023$29.85$34.57$29.21$34.5739,242,166
Aug 28, 2023 – Sep 2, 2023$30.20$34.83$30.10$32.7046,536,394
Sep 4, 2023 – Sep 9, 2023$34.15$34.85$32.43$32.7940,926,609
Sep 11, 2023 – Sep 16, 2023$33.08$33.95$31.76$33.9551,357,538
Sep 18, 2023 – Sep 23, 2023$32.81$35.27$32.40$34.3249,447,522
Sep 25, 2023 – Sep 30, 2023$33.69$34.90$32.90$34.9038,346,758
Oct 2, 2023 – Oct 7, 2023$34.49$35.46$33.51$34.3736,198,735
Oct 9, 2023 – Oct 14, 2023$34.51$35.09$32.24$32.2445,057,544
Oct 16, 2023 – Oct 21, 2023$34.44$34.61$29.31$29.3174,922,153
Oct 23, 2023 – Oct 28, 2023$31.93$32.71$26.79$32.35139,051,931
Oct 30, 2023 – Nov 4, 2023$32.46$33.85$28.91$33.85123,094,963
Nov 6, 2023 – Nov 11, 2023$32.13$35.07$31.43$35.0755,343,603
Nov 13, 2023 – Nov 18, 2023$33.61$35.21$33.19$35.0542,558,660
Nov 20, 2023 – Nov 25, 2023$35.13$36.40$34.64$36.4073,125,913
Nov 27, 2023 – Dec 2, 2023$34.91$36.75$34.82$36.0084,767,917
Dec 4, 2023 – Dec 9, 2023$35.86$38.12$34.95$38.1273,894,048
Dec 11, 2023 – Dec 16, 2023$36.43$39.61$36.40$39.6173,644,000
Dec 18, 2023 – Dec 23, 2023$38.04$39.77$37.13$39.3945,366,463
Dec 25, 2023 – Dec 30, 2023$39.67$40.02$37.65$37.6545,473,627
Jan 1, 2024 – Jan 6, 2024$38.93$39.08$37.36$37.6254,148,804
Jan 8, 2024 – Jan 13, 2024$37.71$41.20$36.83$41.2055,994,123
Jan 15, 2024 – Jan 20, 2024$38.82$43.80$38.28$43.80138,283,795
Jan 22, 2024 – Jan 27, 2024$43.50$45.54$42.50$43.75156,524,393
Jan 29, 2024 – Feb 3, 2024$44.68$45.47$42.57$42.7488,186,682
Feb 5, 2024 – Feb 10, 2024$43.68$44.56$40.62$40.6271,938,788
Feb 12, 2024 – Feb 17, 2024$42.55$43.68$40.56$42.1756,978,700
Feb 19, 2024 – Feb 24, 2024$40.59$48.36$39.78$48.3678,100,792
Feb 26, 2024 – Mar 2, 2024$42.68$48.55$42.46$47.39102,395,969
Mar 4, 2024 – Mar 9, 2024$48.89$49.58$44.97$44.9781,570,097
Mar 11, 2024 – Mar 16, 2024$46.86$48.09$44.83$48.0972,920,190
Mar 18, 2024 – Mar 23, 2024$45.15$51.33$43.98$51.3381,210,505
Mar 25, 2024 – Mar 30, 2024$47.52$54.99$47.41$54.99105,768,161
Apr 1, 2024 – Apr 6, 2024$51.84$56.31$50.95$54.20109,614,783
Apr 8, 2024 – Apr 13, 2024$56.41$57.86$49.68$49.6883,098,556
Apr 15, 2024 – Apr 20, 2024$54.95$55.17$49.35$53.6795,814,967
Apr 22, 2024 – Apr 27, 2024$49.91$54.25$49.06$53.37108,789,100
Apr 29, 2024 – May 4, 2024$53.47$54.49$51.08$53.8680,420,275
May 6, 2024 – May 11, 2024$54.16$55.53$52.79$54.2370,164,247
May 13, 2024 – May 18, 2024$54.22$57.05$53.07$56.2768,822,065
May 20, 2024 – May 25, 2024$54.46$57.83$53.55$56.6363,845,467
May 27, 2024 – Jun 1, 2024$56.98$58.41$54.72$56.4065,216,359
Jun 3, 2024 – Jun 8, 2024$57.00$58.76$55.10$58.7664,267,372
Jun 10, 2024 – Jun 15, 2024$56.01$60.53$55.92$56.9964,048,416
Jun 17, 2024 – Jun 22, 2024$58.67$61.34$56.19$56.9962,669,320
Jun 24, 2024 – Jun 29, 2024$56.65$58.80$55.52$58.0546,449,340
Jul 1, 2024 – Jul 6, 2024$57.32$59.25$55.95$59.2540,370,949
Jul 8, 2024 – Jul 13, 2024$58.45$60.46$52.52$52.5270,569,350
Jul 15, 2024 – Jul 20, 2024$59.80$60.24$51.34$51.3487,419,210
Jul 22, 2024 – Jul 27, 2024$53.57$55.94$43.05$43.05134,888,582
Jul 29, 2024 – Aug 3, 2024$51.90$52.03$41.79$44.89144,629,964
Aug 5, 2024 – Aug 10, 2024$40.64$48.18$39.69$48.1888,209,041
Aug 12, 2024 – Aug 17, 2024$44.89$48.46$44.39$48.4060,886,842
Aug 19, 2024 – Aug 24, 2024$47.99$49.33$47.53$49.3357,003,441
Aug 26, 2024 – Aug 31, 2024$48.06$49.41$45.71$45.7152,581,710
Sep 2, 2024 – Sep 7, 2024$48.53$48.91$45.13$48.9145,882,302
Sep 9, 2024 – Sep 14, 2024$46.57$50.21$45.84$50.2159,902,662
Sep 16, 2024 – Sep 21, 2024$48.20$52.22$47.59$52.2270,005,619
Sep 23, 2024 – Sep 28, 2024$50.42$53.73$48.28$49.9162,778,069
Sep 30, 2024 – Oct 5, 2024$51.82$52.32$48.80$48.8053,324,307
Oct 7, 2024 – Oct 12, 2024$49.85$50.61$47.73$50.4253,674,506
Oct 14, 2024 – Oct 19, 2024$49.22$52.24$49.19$52.2485,634,350
Oct 21, 2024 – Oct 26, 2024$50.15$55.28$49.55$49.5593,306,559
Oct 28, 2024 – Nov 2, 2024$52.36$53.49$48.89$52.3662,347,830
Nov 4, 2024 – Nov 9, 2024$49.38$53.58$47.24$47.2458,850,480
Nov 11, 2024 – Nov 16, 2024$52.70$52.76$46.86$49.9758,395,898
Nov 18, 2024 – Nov 23, 2024$47.27$54.90$47.08$54.9068,970,108
Nov 25, 2024 – Nov 30, 2024$50.47$55.40$50.44$53.4671,977,550
Dec 2, 2024 – Dec 7, 2024$55.04$55.74$48.98$48.9864,424,014
Dec 9, 2024 – Dec 14, 2024$53.38$54.01$45.31$45.3189,978,686
Dec 16, 2024 – Dec 21, 2024$48.54$50.55$44.37$45.6670,203,275
Dec 23, 2024 – Dec 28, 2024$45.14$48.19$45.14$48.1939,285,426
Dec 30, 2024 – Jan 4, 2025$44.87$48.23$44.24$47.2550,522,062
Jan 6, 2025 – Jan 11, 2025$49.12$50.75$46.10$48.9261,297,633
Jan 13, 2025 – Jan 18, 2025$46.45$50.70$46.15$50.7073,294,202
Jan 20, 2025 – Jan 25, 2025$49.37$53.02$48.99$48.99105,598,158
Jan 27, 2025 – Feb 1, 2025$49.35$51.12$46.50$48.4898,015,911
Feb 3, 2025 – Feb 8, 2025$48.16$51.44$47.62$51.4483,369,640
Feb 10, 2025 – Feb 15, 2025$49.34$53.18$49.26$51.6889,354,495
Feb 17, 2025 – Feb 22, 2025$52.81$54.35$48.69$48.6994,662,158
Feb 24, 2025 – Mar 1, 2025$52.35$52.41$41.50$41.50109,338,800
Mar 3, 2025 – Mar 8, 2025$49.30$49.59$40.21$44.3191,320,200
Mar 10, 2025 – Mar 15, 2025$40.48$44.63$39.23$43.4566,388,800
Mar 17, 2025 – Mar 22, 2025$44.34$45.31$40.42$40.4258,328,500
Mar 24, 2025 – Mar 29, 2025$44.48$44.64$30.39$30.3993,931,300
Mar 31, 2025 – Apr 5, 2025$39.60$42.02$29.61$34.23138,822,400
Apr 7, 2025 – Apr 12, 2025$29.48$37.19$28.69$36.33106,859,200
Apr 14, 2025 – Apr 19, 2025$36.28$40.58$34.83$40.5858,197,400
Apr 21, 2025 – Apr 26, 2025$35.91$44.47$35.34$44.4773,727,600
Apr 28, 2025 – May 3, 2025$40.39$45.16$39.98$43.8876,655,300
May 5, 2025 – May 10, 2025$43.74$49.75$43.39$49.7567,245,100
May 12, 2025 – May 17, 2025$46.65$50.02$46.17$49.9465,984,000
May 19, 2025 – May 24, 2025$48.82$51.34$48.76$51.3054,188,800
May 26, 2025 – May 31, 2025$50.82$55.18$50.37$55.1856,653,400
Jun 2, 2025 – Jun 7, 2025$51.18$56.58$50.92$55.5363,815,800
Jun 9, 2025 – Jun 14, 2025$56.36$59.11$54.43$59.1163,535,400
Jun 16, 2025 – Jun 21, 2025$56.32$63.10$56.10$63.1058,993,600
Jun 23, 2025 – Jun 28, 2025$58.82$65.88$58.48$65.8851,473,200
Jun 30, 2025 – Jul 5, 2025$63.41$66.63$62.75$65.9456,099,800
Jul 7, 2025 – Jul 12, 2025$65.60$67.79$63.48$67.7959,079,200
Jul 14, 2025 – Jul 19, 2025$65.84$68.61$65.04$68.6159,071,700
Jul 21, 2025 – Jul 26, 2025$67.98$76.32$65.84$76.3292,526,700
Jul 28, 2025 – Aug 2, 2025$69.19$78.56$68.46$74.7490,721,200
Aug 4, 2025 – Aug 9, 2025$77.53$77.97$73.22$74.8361,741,900
Aug 11, 2025 – Aug 16, 2025$75.09$76.95$74.15$76.7457,629,900
Aug 18, 2025 – Aug 23, 2025$74.56$80.10$72.92$80.1055,677,000
Aug 25, 2025 – Aug 30, 2025$76.74$91.76$76.47$91.7681,050,000
Sep 1, 2025 – Sep 6, 2025$78.28$97.48$77.66$97.4889,656,500
Sep 8, 2025 – Sep 13, 2025$92.37$106.43$91.48$106.4389,296,600
Sep 15, 2025 – Sep 20, 2025$100.26$106.98$99.53$106.6890,959,500
Sep 22, 2025 – Sep 27, 2025$107.01$131.07$105.22$131.07109,692,000
Sep 29, 2025 – Oct 4, 2025$111.81$137.14$111.62$115.21117,404,900
Oct 6, 2025 – Oct 11, 2025$134.75$135.95$114.82$125.9794,130,200
Oct 13, 2025 – Oct 18, 2025$122.02$130.16$112.31$129.1984,533,700
Oct 20, 2025 – Oct 25, 2025$128.70$149.93$117.01$149.93104,169,400
Oct 27, 2025 – Nov 1, 2025$132.75$162.66$121.62$162.66116,526,400
Nov 3, 2025 – Nov 8, 2025$151.79$167.19$147.77$157.54100,226,700
Nov 10, 2025 – Nov 15, 2025$169.65$178.12$138.93$138.9397,418,700
Nov 17, 2025 – Nov 22, 2025$155.22$167.18$132.18$163.0371,531,300
Nov 24, 2025 – Nov 29, 2025$142.28$168.58$142.28$168.5858,786,600
Dec 1, 2025 – Dec 6, 2025$159.90$176.15$151.14$176.1567,509,500
Dec 8, 2025 – Dec 13, 2025$170.75$188.57$166.57$180.8996,843,600
Dec 15, 2025 – Dec 20, 2025$178.10$185.07$165.29$181.3582,573,600
Dec 22, 2025 – Dec 27, 2025$186.27$187.50$171.67$187.5039,099,700
Dec 29, 2025 – Jan 3, 2026$178.81$200.25$171.08$200.2583,374,900
Jan 5, 2026 – Jan 10, 2026$192.97$221.28$180.51$221.2899,172,000
Jan 12, 2026 – Jan 17, 2026$193.29$236.14$193.29$236.1467,687,000
Jan 19, 2026 – Jan 24, 2026$220.57$249.96$219.77$249.9699,782,500
Jan 26, 2026 – Jan 31, 2026$235.85$285.12$234.07$282.28134,938,100
Feb 2, 2026 – Feb 7, 2026$243.50$296.19$241.11$281.28120,292,400
Feb 9, 2026 – Feb 14, 2026$279.49$307.17$260.47$285.2292,129,200
Feb 16, 2026 – Feb 21, 2026$277.07$309.57$271.71$279.4087,446,100
Feb 23, 2026 – Feb 28, 2026$283.32$297.24$244.99$244.9988,604,100
Mar 2, 2026 – Mar 7, 2026$270.21$283.62$243.98$272.1379,110,700
Mar 9, 2026 – Mar 14, 2026$239.05$292.93$237.86$292.9396,580,700
Mar 16, 2026 – Mar 21, 2026$282.63$319.43$275.18$275.1897,745,600
Mar 23, 2026 – Mar 28, 2026$298.44$316.75$269.84$294.8079,136,000
Mar 30, 2026 – Apr 4, 2026$282.27$343.23$248.92$343.2374,727,600
Apr 6, 2026 – Apr 11, 2026$303.00$372.30$295.56$372.3066,785,900
Apr 13, 2026 – Apr 18, 2026$341.35$403.77$339.30$403.7761,600,300
Apr 20, 2026 – Apr 25, 2026$375.77$431.27$366.19$431.2781,633,800
Apr 27, 2026 – May 2, 2026$411.49$479.72$373.80$479.7294,119,500
May 4, 2026 – May 9, 2026$430.48$483.59$428.26$481.7479,525,500
May 11, 2026 – May 16, 2026$488.75$524.84$464.73$484.0065,863,300
May 18, 2026 – May 23, 2026$485.06$530.90$433.75$530.9057,941,600
May 25, 2026 – May 30, 2026$504.54$553.18$500.21$511.4262,815,500
Jun 1, 2026 – Jun 6, 2026$535.69$602.19$511.17$562.7566,716,700
Jun 8, 2026 – Jun 13, 2026$540.04$745.99$480.72$745.9987,739,200
Jun 15, 2026 – Jun 20, 2026$618.58$799.61$586.26$586.26128,816,900
Jun 22, 2026 – Jun 27, 2026$772.50$779.55$538.83$538.83110,587,000
Jun 29, 2026 – Jul 4, 2026$600.37$663.77$525.67$582.4071,552,900
Jul 6, 2026 – Jul 11, 2026$566.82$601.31$477.07$477.0774,451,800
Jul 13, 2026 – Jul 18, 2026$551.49$589.46$430.38$519.6369,057,500
Jul 20, 2026 – Jul 25, 2026$491.20$576.19$485.12$544.6772,624,000
Jul 27, 2026 – Aug 1, 2026$522.83$579.81$421.97$434.1697,602,100
Aug 3, 2026 – Aug 8, 2026$524.19$564.48$407.35$508.6491,479,700
Aug 10, 2026 – Aug 15, 2026$434.49$516.18$424.24$459.2973,183,300
Aug 17, 2026 – Aug 22, 2026$525.36$548.42$453.55$459.3065,037,700
Aug 24, 2026 – Aug 29, 2026$446.21$479.70$419.41$467.3156,318,200
Aug 31, 2026 – Sep 5, 2026$456.75$468.04$420.74$447.0446,790,000
Sep 7, 2026 – Sep 12, 2026$480.01$495.49$423.87$423.8749,999,400
Sep 14, 2026 – Sep 18, 2026$417.32$448.85$407.12$441.3643,430,400

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Western Digital Corporation (WDC) is available to Pro members and via the machine API.

  • AI valuation — available
  • Intrinsic / IC value — available
  • Upside vs price — available
Unlock with ProAgent / API docs
USD millions

Line items

    USD millions

    Line items

      USD millions

      Line items

        About Western Digital Corporation

        Western Digital Corporation designs, manufactures, and markets a broad range of data storage devices and software solutions across the United States, China, Hong Kong, Europe, the Middle East, Africa, and the rest of Asia, serving an international market. The company's product lineup includes client devices such as hard disk drives (HDDs) and solid-state drives (SSDs) for computing platforms like desktops, notebooks, smart video systems, gaming consoles, and set-top boxes. They also provide flash-based embedded storage solutions for mobile phones, tablets, laptops, and various portable and wearable technologies, extending into automotive, Internet of Things (IoT), industrial, and connected home applications. Additionally, Western Digital produces flash-based memory wafers. For data centers, their offerings comprise enterprise helium hard drives and sophisticated flash-based SSDs, often bundled with software tailored for enterprise servers, online transaction processing, data analysis, and other business applications. This segment also includes comprehensive data storage systems, tiered storage models, and various data storage platforms. Consumer-oriented client solutions consist of external HDDs in both mobile and desktop configurations, portable SSDs, and removable memory cards compatible with mobile phones, tablets, imaging systems, cameras, and smart video systems. Furthermore, they offer universal serial bus (USB) flash drives for computing and general consumer markets, alongside wireless drive products designed for on-the-go content backup and high-definition streaming of media and documents to tablets, smartphones, and PCs. Western Digital sells its diverse portfolio through original equipment manufacturers (OEMs), distributors, dealers, resellers, and retailers, utilizing its prominent G-Technology, SanDisk, and WD brands. Founded in 1970, the corporation is headquartered in San Jose, California.

        CEO
        Tiang Yew Tan
        Employees
        40K
        Beta
        2.18

        Peer comparison

        Same-industry comparables, ranked by market cap.

        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.