US · BMY

Bristol-Myers Squibb Company

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Healthcare · Drug Manufacturers - General
Headquarters: Princeton, NJ, US
Website: bms.com

Price · as of 2026-09-18

$63.04

Market cap 129.92B

Price history

Weekly OHLC price history for BMY, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$22.61	$24.56	$20.58	$24.20	39,618,944
Jan 10, 2000 – Jan 14, 2000	$24.25	$24.25	$22.99	$23.74	25,466,995
Jan 17, 2000 – Jan 21, 2000	$23.19	$23.54	$21.02	$21.62	18,445,183
Jan 24, 2000 – Jan 28, 2000	$22.26	$23.23	$20.49	$22.70	33,571,730
Jan 31, 2000 – Feb 4, 2000	$22.70	$23.67	$21.97	$22.86	19,575,909
Feb 7, 2000 – Feb 11, 2000	$22.70	$22.86	$21.11	$21.20	19,259,553
Feb 14, 2000 – Feb 18, 2000	$21.24	$22.70	$21.11	$21.11	23,384,470
Feb 21, 2000 – Feb 25, 2000	$21.38	$21.55	$19.57	$20.01	21,325,268
Feb 28, 2000 – Mar 3, 2000	$19.61	$20.89	$17.75	$18.20	46,725,545
Mar 6, 2000 – Mar 10, 2000	$17.84	$19.12	$14.99	$18.51	82,084,564
Mar 13, 2000 – Mar 17, 2000	$17.84	$19.92	$16.78	$18.90	50,393,527
Mar 20, 2000 – Mar 24, 2000	$18.90	$20.07	$18.31	$19.43	26,806,174
Mar 27, 2000 – Mar 31, 2000	$19.43	$21.29	$19.06	$20.18	26,139,526
Apr 3, 2000 – Apr 7, 2000	$21.07	$23.41	$20.76	$21.10	39,933,408
Apr 10, 2000 – Apr 14, 2000	$21.10	$23.98	$20.99	$22.48	27,550,886
Apr 17, 2000 – Apr 20, 2000	$22.48	$23.54	$16.31	$17.73	86,132,572
Apr 24, 2000 – Apr 28, 2000	$17.40	$19.00	$17.40	$18.60	68,698,655
May 1, 2000 – May 5, 2000	$18.60	$19.06	$18.00	$18.75	26,341,044
May 8, 2000 – May 12, 2000	$18.49	$19.51	$18.44	$19.31	24,281,527
May 15, 2000 – May 19, 2000	$19.51	$20.46	$19.33	$20.24	23,449,821
May 22, 2000 – May 26, 2000	$20.48	$20.75	$19.59	$19.95	23,415,779
May 29, 2000 – Jun 2, 2000	$19.90	$20.28	$18.04	$18.04	21,160,525
Jun 5, 2000 – Jun 9, 2000	$18.18	$19.06	$17.86	$18.33	23,817,658
Jun 12, 2000 – Jun 16, 2000	$18.66	$19.77	$18.09	$18.84	24,430,513
Jun 19, 2000 – Jun 23, 2000	$19.02	$19.51	$18.62	$19.11	19,594,191
Jun 26, 2000 – Jun 30, 2000	$19.11	$20.70	$19.02	$20.66	34,619,349
Jul 3, 2000 – Jul 7, 2000	$20.66	$21.17	$20.01	$20.66	13,140,052
Jul 10, 2000 – Jul 14, 2000	$20.61	$21.17	$18.48	$19.54	29,540,218
Jul 17, 2000 – Jul 21, 2000	$18.88	$19.74	$17.74	$17.83	32,034,499
Jul 24, 2000 – Jul 28, 2000	$17.94	$18.41	$17.01	$17.90	39,734,203
Jul 31, 2000 – Aug 4, 2000	$17.90	$19.39	$17.54	$18.65	29,551,039
Aug 7, 2000 – Aug 11, 2000	$18.63	$19.14	$17.90	$18.15	26,967,766
Aug 14, 2000 – Aug 18, 2000	$17.99	$19.32	$17.99	$18.16	21,386,206
Aug 21, 2000 – Aug 25, 2000	$18.88	$20.10	$18.61	$20.10	21,056,929
Aug 28, 2000 – Sep 1, 2000	$19.86	$20.10	$18.74	$18.97	17,978,477
Sep 4, 2000 – Sep 8, 2000	$19.01	$19.19	$17.79	$18.40	24,477,687
Sep 11, 2000 – Sep 15, 2000	$17.99	$19.57	$17.99	$19.03	26,353,022
Sep 18, 2000 – Sep 22, 2000	$18.85	$20.97	$18.72	$20.68	25,202,647
Sep 25, 2000 – Sep 29, 2000	$20.57	$21.17	$19.83	$20.48	31,592,064
Oct 2, 2000 – Oct 6, 2000	$20.39	$20.63	$19.76	$20.12	19,661,854
Oct 9, 2000 – Oct 13, 2000	$20.61	$21.22	$20.12	$20.93	20,677,743
Oct 16, 2000 – Oct 20, 2000	$21.01	$21.82	$20.68	$21.75	24,835,753
Oct 23, 2000 – Oct 27, 2000	$21.73	$23.21	$21.64	$21.82	27,681,484
Oct 30, 2000 – Nov 3, 2000	$21.82	$22.71	$21.46	$22.15	22,455,051
Nov 6, 2000 – Nov 10, 2000	$22.18	$23.25	$21.69	$22.98	23,642,198
Nov 13, 2000 – Nov 17, 2000	$22.54	$23.34	$21.46	$23.25	22,185,764
Nov 20, 2000 – Nov 24, 2000	$23.23	$24.68	$23.12	$24.14	18,464,619
Nov 27, 2000 – Dec 1, 2000	$24.23	$26.20	$23.83	$24.23	37,433,454
Dec 4, 2000 – Dec 8, 2000	$24.23	$25.13	$23.34	$24.39	23,173,390
Dec 11, 2000 – Dec 15, 2000	$24.39	$25.37	$23.81	$24.39	25,718,944
Dec 18, 2000 – Dec 22, 2000	$24.30	$26.09	$23.99	$24.46	25,580,467
Dec 25, 2000 – Dec 29, 2000	$24.46	$26.78	$24.46	$26.45	14,126,208
Jan 1, 2001 – Jan 5, 2001	$26.11	$26.29	$21.81	$23.09	38,386,618
Jan 8, 2001 – Jan 12, 2001	$23.45	$24.51	$22.62	$24.13	25,903,337
Jan 15, 2001 – Jan 19, 2001	$24.04	$24.98	$23.39	$23.72	21,812,673
Jan 22, 2001 – Jan 26, 2001	$23.56	$24.13	$22.76	$23.00	37,333,114
Jan 29, 2001 – Feb 2, 2001	$23.27	$23.37	$21.58	$23.19	33,387,862
Feb 5, 2001 – Feb 9, 2001	$23.25	$23.48	$22.71	$23.07	16,920,454
Feb 12, 2001 – Feb 16, 2001	$23.29	$23.66	$21.92	$22.62	21,499,260
Feb 19, 2001 – Feb 23, 2001	$22.44	$22.93	$21.76	$22.24	15,386,063
Feb 26, 2001 – Mar 2, 2001	$22.28	$23.16	$21.98	$23.05	23,141,345
Mar 5, 2001 – Mar 9, 2001	$22.77	$22.98	$21.28	$22.69	24,302,121
Mar 12, 2001 – Mar 16, 2001	$22.69	$22.96	$19.99	$20.16	34,156,215
Mar 19, 2001 – Mar 23, 2001	$20.47	$21.21	$18.24	$20.31	29,273,243
Mar 26, 2001 – Mar 30, 2001	$20.47	$21.81	$20.25	$21.33	21,626,494
Apr 2, 2001 – Apr 6, 2001	$21.10	$21.35	$19.57	$20.75	23,242,629
Apr 9, 2001 – Apr 12, 2001	$20.46	$21.40	$20.12	$20.92	16,228,486
Apr 16, 2001 – Apr 20, 2001	$21.11	$21.60	$19.99	$20.32	29,666,508
Apr 23, 2001 – Apr 27, 2001	$20.57	$20.84	$19.67	$20.84	28,684,660
Apr 30, 2001 – May 4, 2001	$20.84	$21.00	$19.56	$20.14	30,859,434
May 7, 2001 – May 11, 2001	$20.48	$20.65	$19.99	$20.20	21,839,360
May 14, 2001 – May 18, 2001	$20.17	$20.76	$19.87	$20.21	27,818,177
May 21, 2001 – May 25, 2001	$20.28	$20.44	$18.74	$19.56	42,767,056
May 28, 2001 – Jun 1, 2001	$19.65	$20.43	$19.39	$20.30	26,123,136
Jun 4, 2001 – Jun 8, 2001	$20.39	$20.97	$19.85	$20.37	25,223,344
Jun 11, 2001 – Jun 15, 2001	$20.43	$20.60	$19.87	$20.03	23,330,254
Jun 18, 2001 – Jun 22, 2001	$19.99	$20.21	$19.34	$19.65	26,501,481
Jun 25, 2001 – Jun 29, 2001	$19.56	$19.74	$18.62	$18.87	25,191,195
Jul 2, 2001 – Jul 6, 2001	$19.07	$19.62	$19.04	$19.26	14,026,605
Jul 9, 2001 – Jul 13, 2001	$19.55	$19.77	$18.72	$19.14	26,290,822
Jul 16, 2001 – Jul 20, 2001	$19.14	$20.49	$18.80	$20.33	30,824,237
Jul 23, 2001 – Jul 27, 2001	$20.40	$20.77	$19.82	$20.47	21,713,911
Jul 30, 2001 – Aug 3, 2001	$20.68	$21.73	$20.32	$20.97	24,756,639
Aug 6, 2001 – Aug 10, 2001	$21.00	$21.68	$20.87	$21.61	18,886,302
Aug 13, 2001 – Aug 17, 2001	$21.38	$21.65	$20.96	$20.96	16,241,600
Aug 20, 2001 – Aug 24, 2001	$21.34	$22.71	$21.04	$22.50	19,099,800
Aug 27, 2001 – Aug 31, 2001	$22.56	$22.83	$21.33	$21.40	17,282,100
Sep 3, 2001 – Sep 7, 2001	$21.53	$22.77	$21.23	$21.41	23,253,900
Sep 10, 2001 – Sep 10, 2001	$21.19	$22.23	$21.16	$22.15	4,271,900
Sep 17, 2001 – Sep 21, 2001	$22.83	$22.87	$19.29	$19.44	36,602,200
Sep 24, 2001 – Sep 28, 2001	$19.97	$21.63	$19.15	$21.17	42,301,600
Oct 1, 2001 – Oct 5, 2001	$21.34	$22.21	$21.29	$22.02	24,902,500
Oct 8, 2001 – Oct 12, 2001	$22.06	$22.70	$21.77	$22.48	24,801,200
Oct 15, 2001 – Oct 19, 2001	$22.75	$22.91	$22.21	$22.30	23,222,400
Oct 22, 2001 – Oct 26, 2001	$22.31	$22.96	$21.37	$21.43	25,995,900
Oct 29, 2001 – Nov 2, 2001	$21.44	$21.56	$20.07	$20.31	35,195,200
Nov 5, 2001 – Nov 9, 2001	$20.64	$21.64	$20.19	$21.04	32,462,500
Nov 12, 2001 – Nov 16, 2001	$20.68	$21.33	$20.51	$21.31	19,736,700
Nov 19, 2001 – Nov 23, 2001	$21.31	$21.83	$20.79	$21.35	16,477,600
Nov 26, 2001 – Nov 30, 2001	$21.27	$21.35	$20.49	$20.59	26,958,900
Dec 3, 2001 – Dec 7, 2001	$20.64	$20.83	$20.07	$20.61	32,850,100
Dec 10, 2001 – Dec 14, 2001	$20.49	$21.44	$18.57	$19.15	62,190,900
Dec 17, 2001 – Dec 21, 2001	$19.30	$20.37	$19.15	$20.26	36,228,100
Dec 24, 2001 – Dec 28, 2001	$19.91	$20.49	$19.43	$19.84	15,696,600
Dec 31, 2001 – Jan 4, 2002	$19.63	$20.00	$19.41	$19.75	22,218,000
Jan 7, 2002 – Jan 11, 2002	$19.29	$19.57	$18.87	$19.08	36,757,000
Jan 14, 2002 – Jan 18, 2002	$19.08	$19.33	$18.00	$18.46	38,977,100
Jan 21, 2002 – Jan 25, 2002	$18.48	$19.14	$17.45	$17.81	40,650,100
Jan 28, 2002 – Feb 1, 2002	$17.81	$17.93	$16.95	$17.13	40,112,800
Feb 4, 2002 – Feb 8, 2002	$17.13	$17.17	$16.17	$17.06	41,901,000
Feb 11, 2002 – Feb 15, 2002	$17.04	$17.87	$16.97	$17.46	26,037,500
Feb 18, 2002 – Feb 22, 2002	$17.33	$17.83	$17.10	$17.71	17,448,800
Feb 25, 2002 – Mar 1, 2002	$17.69	$18.56	$17.34	$18.48	28,255,700
Mar 4, 2002 – Mar 8, 2002	$18.54	$19.35	$18.06	$18.48	39,285,200
Mar 11, 2002 – Mar 15, 2002	$18.59	$19.71	$18.37	$19.60	30,492,400
Mar 18, 2002 – Mar 22, 2002	$18.87	$19.25	$15.40	$15.44	100,092,200
Mar 25, 2002 – Mar 28, 2002	$15.59	$15.65	$15.07	$15.59	39,426,100
Apr 1, 2002 – Apr 5, 2002	$15.42	$15.59	$11.56	$12.63	156,162,800
Apr 8, 2002 – Apr 12, 2002	$12.61	$12.80	$11.73	$12.08	66,360,900
Apr 15, 2002 – Apr 19, 2002	$12.04	$12.88	$12.02	$12.59	42,569,400
Apr 22, 2002 – Apr 26, 2002	$12.66	$12.66	$11.17	$11.37	55,190,300
Apr 29, 2002 – May 3, 2002	$11.46	$11.52	$11.02	$11.42	44,967,600
May 6, 2002 – May 10, 2002	$11.30	$11.34	$10.86	$10.90	38,186,300
May 13, 2002 – May 17, 2002	$10.98	$11.82	$10.95	$11.82	45,542,800
May 20, 2002 – May 24, 2002	$11.72	$12.13	$11.60	$11.79	32,644,400
May 27, 2002 – May 31, 2002	$11.87	$12.30	$11.38	$12.07	28,388,000
Jun 3, 2002 – Jun 7, 2002	$11.83	$11.83	$9.77	$10.50	65,267,600
Jun 10, 2002 – Jun 14, 2002	$10.41	$10.59	$9.72	$10.40	41,495,200
Jun 17, 2002 – Jun 21, 2002	$10.45	$10.51	$9.71	$9.76	32,157,300
Jun 24, 2002 – Jun 28, 2002	$9.76	$10.54	$9.51	$9.97	40,141,200
Jul 1, 2002 – Jul 5, 2002	$10.05	$10.12	$9.41	$10.00	23,813,900
Jul 8, 2002 – Jul 12, 2002	$9.80	$9.95	$7.64	$8.90	76,227,300
Jul 15, 2002 – Jul 19, 2002	$9.31	$9.69	$8.43	$8.71	54,287,400
Jul 22, 2002 – Jul 26, 2002	$8.71	$8.88	$7.65	$8.14	69,792,000
Jul 29, 2002 – Aug 2, 2002	$8.16	$9.30	$8.16	$8.98	41,250,000
Aug 5, 2002 – Aug 9, 2002	$8.98	$9.61	$8.51	$9.40	32,724,100
Aug 12, 2002 – Aug 16, 2002	$9.18	$9.48	$8.55	$9.01	33,888,700
Aug 19, 2002 – Aug 23, 2002	$9.00	$10.21	$8.90	$9.97	39,237,100
Aug 26, 2002 – Aug 30, 2002	$10.14	$10.39	$9.33	$9.78	32,401,600
Sep 2, 2002 – Sep 6, 2002	$9.78	$10.03	$9.22	$9.90	25,792,300
Sep 9, 2002 – Sep 13, 2002	$9.86	$10.38	$9.65	$10.24	21,547,800
Sep 16, 2002 – Sep 20, 2002	$10.22	$10.29	$9.31	$9.52	29,146,300
Sep 23, 2002 – Sep 27, 2002	$9.37	$10.27	$9.20	$9.60	31,843,100
Sep 30, 2002 – Oct 4, 2002	$9.33	$9.64	$8.60	$8.63	42,499,300
Oct 7, 2002 – Oct 11, 2002	$8.81	$9.01	$8.23	$8.58	39,422,200
Oct 14, 2002 – Oct 18, 2002	$8.37	$9.52	$8.37	$9.48	28,818,200
Oct 21, 2002 – Oct 25, 2002	$9.24	$9.83	$9.14	$9.58	31,647,100
Oct 28, 2002 – Nov 1, 2002	$9.70	$10.08	$9.14	$10.00	32,067,600
Nov 4, 2002 – Nov 8, 2002	$10.04	$10.86	$9.94	$10.67	28,033,300
Nov 11, 2002 – Nov 15, 2002	$10.67	$10.71	$9.36	$9.54	42,479,400
Nov 18, 2002 – Nov 22, 2002	$9.93	$10.70	$9.44	$10.51	42,554,700
Nov 25, 2002 – Nov 29, 2002	$10.59	$10.71	$10.39	$10.51	21,524,700
Dec 2, 2002 – Dec 6, 2002	$10.63	$11.07	$10.36	$11.04	44,588,000
Dec 9, 2002 – Dec 13, 2002	$11.04	$11.21	$9.72	$9.94	55,498,800
Dec 16, 2002 – Dec 20, 2002	$9.76	$9.94	$9.19	$9.35	53,626,300
Dec 23, 2002 – Dec 27, 2002	$9.32	$9.44	$9.20	$9.26	18,117,600
Dec 30, 2002 – Jan 3, 2003	$9.12	$9.98	$9.06	$9.94	25,022,200
Jan 6, 2003 – Jan 10, 2003	$9.94	$10.34	$9.56	$10.10	35,556,000
Jan 13, 2003 – Jan 17, 2003	$10.14	$10.44	$9.97	$10.20	32,504,500
Jan 20, 2003 – Jan 24, 2003	$10.20	$10.34	$9.48	$9.58	31,136,000
Jan 27, 2003 – Jan 31, 2003	$9.58	$9.60	$9.19	$9.47	29,895,100
Feb 3, 2003 – Feb 7, 2003	$9.55	$9.67	$9.23	$9.29	23,645,300
Feb 10, 2003 – Feb 14, 2003	$9.31	$9.71	$8.65	$8.83	29,624,100
Feb 17, 2003 – Feb 21, 2003	$8.89	$9.43	$8.87	$9.29	23,984,500
Feb 24, 2003 – Feb 28, 2003	$9.30	$9.62	$9.14	$9.36	28,732,900
Mar 3, 2003 – Mar 7, 2003	$9.56	$9.61	$8.90	$9.15	28,891,400
Mar 10, 2003 – Mar 14, 2003	$8.83	$9.38	$8.43	$8.70	37,970,500
Mar 17, 2003 – Mar 21, 2003	$8.72	$9.12	$8.64	$8.97	31,550,900
Mar 24, 2003 – Mar 28, 2003	$8.97	$8.97	$8.45	$8.66	35,743,100
Mar 31, 2003 – Apr 4, 2003	$8.55	$9.23	$8.48	$9.15	34,413,000
Apr 7, 2003 – Apr 11, 2003	$9.36	$9.48	$8.94	$9.03	28,653,700
Apr 14, 2003 – Apr 17, 2003	$9.04	$9.45	$8.97	$9.16	19,071,600
Apr 21, 2003 – Apr 25, 2003	$9.25	$10.13	$9.24	$9.74	35,092,600
Apr 28, 2003 – May 2, 2003	$9.84	$10.55	$9.70	$10.51	30,863,400
May 5, 2003 – May 9, 2003	$10.44	$10.57	$10.19	$10.55	25,178,300
May 12, 2003 – May 16, 2003	$10.53	$10.85	$10.50	$10.50	24,537,500
May 19, 2003 – May 23, 2003	$10.37	$10.37	$9.35	$10.02	55,714,300
May 26, 2003 – May 30, 2003	$9.78	$10.51	$9.78	$10.41	23,835,600
Jun 2, 2003 – Jun 6, 2003	$11.04	$11.51	$10.37	$10.95	39,607,000
Jun 9, 2003 – Jun 13, 2003	$10.96	$11.12	$10.68	$11.02	25,584,800
Jun 16, 2003 – Jun 20, 2003	$11.02	$11.88	$11.00	$11.67	39,962,600
Jun 23, 2003 – Jun 27, 2003	$11.55	$11.59	$11.10	$11.20	26,655,400
Jun 30, 2003 – Jul 3, 2003	$11.25	$11.32	$10.82	$11.20	18,077,500
Jul 7, 2003 – Jul 11, 2003	$11.33	$11.37	$11.05	$11.16	19,995,700
Jul 14, 2003 – Jul 18, 2003	$11.21	$11.24	$10.77	$10.96	23,933,200
Jul 21, 2003 – Jul 25, 2003	$10.96	$11.06	$10.39	$10.83	35,528,700
Jul 28, 2003 – Aug 1, 2003	$10.83	$10.99	$10.59	$10.63	30,710,200
Aug 4, 2003 – Aug 8, 2003	$10.77	$10.82	$10.39	$10.69	25,545,400
Aug 11, 2003 – Aug 15, 2003	$10.66	$10.96	$10.40	$10.64	22,332,800
Aug 18, 2003 – Aug 22, 2003	$10.64	$10.83	$10.40	$10.42	27,046,100
Aug 25, 2003 – Aug 29, 2003	$10.50	$10.66	$10.03	$10.43	23,056,300
Sep 1, 2003 – Sep 5, 2003	$10.48	$10.78	$10.38	$10.65	17,889,700
Sep 8, 2003 – Sep 12, 2003	$10.71	$11.09	$10.69	$10.85	24,403,500
Sep 15, 2003 – Sep 19, 2003	$10.85	$11.28	$10.74	$11.20	23,267,600
Sep 22, 2003 – Sep 26, 2003	$11.20	$11.27	$10.32	$10.43	36,345,100
Sep 29, 2003 – Oct 3, 2003	$10.69	$11.01	$10.43	$10.74	31,348,100
Oct 6, 2003 – Oct 10, 2003	$10.72	$10.88	$10.36	$10.60	25,736,000
Oct 13, 2003 – Oct 17, 2003	$10.53	$10.63	$10.33	$10.38	29,723,400
Oct 20, 2003 – Oct 24, 2003	$10.35	$10.51	$10.06	$10.38	37,009,500
Oct 27, 2003 – Oct 31, 2003	$10.39	$10.58	$10.35	$10.54	30,952,000
Nov 3, 2003 – Nov 7, 2003	$10.57	$10.60	$10.30	$10.42	31,980,300
Nov 10, 2003 – Nov 14, 2003	$10.41	$11.14	$10.02	$11.11	33,675,900
Nov 17, 2003 – Nov 21, 2003	$11.11	$11.20	$10.75	$10.82	24,851,800
Nov 24, 2003 – Nov 28, 2003	$10.86	$11.15	$10.83	$10.95	18,344,600
Dec 1, 2003 – Dec 5, 2003	$11.01	$11.28	$10.80	$10.91	28,868,600
Dec 8, 2003 – Dec 12, 2003	$10.91	$11.04	$10.70	$11.01	22,792,100
Dec 15, 2003 – Dec 19, 2003	$11.13	$11.31	$10.97	$11.30	26,906,100
Dec 22, 2003 – Dec 26, 2003	$11.30	$11.52	$11.23	$11.46	15,357,400
Dec 29, 2003 – Jan 2, 2004	$11.53	$12.44	$11.51	$12.32	32,475,600
Jan 5, 2004 – Jan 9, 2004	$12.44	$12.48	$12.10	$12.18	35,934,600
Jan 12, 2004 – Jan 16, 2004	$12.44	$12.72	$12.23	$12.67	35,992,800
Jan 19, 2004 – Jan 23, 2004	$12.78	$12.90	$12.34	$12.40	37,531,300
Jan 26, 2004 – Jan 30, 2004	$12.40	$12.63	$11.71	$11.77	53,423,900
Feb 2, 2004 – Feb 6, 2004	$11.77	$12.13	$11.75	$12.11	36,281,500
Feb 9, 2004 – Feb 13, 2004	$12.07	$13.14	$12.01	$12.13	54,121,800
Feb 16, 2004 – Feb 20, 2004	$12.19	$12.21	$11.84	$11.86	24,705,900
Feb 23, 2004 – Feb 27, 2004	$11.87	$12.00	$11.45	$11.68	31,301,700
Mar 1, 2004 – Mar 5, 2004	$11.68	$11.91	$11.62	$11.85	24,040,200
Mar 8, 2004 – Mar 12, 2004	$11.79	$11.82	$10.65	$10.84	49,860,200
Mar 15, 2004 – Mar 19, 2004	$10.84	$10.87	$10.43	$10.58	35,376,000
Mar 22, 2004 – Mar 26, 2004	$10.58	$10.58	$9.96	$10.13	45,503,600
Mar 29, 2004 – Apr 2, 2004	$10.17	$10.55	$10.03	$10.34	39,464,200
Apr 5, 2004 – Apr 8, 2004	$10.34	$10.51	$10.15	$10.20	21,808,100
Apr 12, 2004 – Apr 16, 2004	$10.30	$10.72	$10.22	$10.56	38,651,500
Apr 19, 2004 – Apr 23, 2004	$10.56	$10.61	$10.26	$10.57	34,871,700
Apr 26, 2004 – Apr 30, 2004	$10.62	$10.90	$10.45	$10.66	43,392,600
May 3, 2004 – May 7, 2004	$10.79	$11.22	$10.70	$11.04	33,633,200
May 10, 2004 – May 14, 2004	$11.00	$11.01	$10.64	$10.90	24,148,000
May 17, 2004 – May 21, 2004	$10.74	$11.01	$10.58	$10.64	24,156,900
May 24, 2004 – May 28, 2004	$10.64	$10.74	$10.50	$10.73	23,282,500
May 31, 2004 – Jun 4, 2004	$10.72	$10.81	$10.63	$10.81	17,078,900
Jun 7, 2004 – Jun 10, 2004	$10.85	$11.08	$10.84	$10.98	16,848,600
Jun 14, 2004 – Jun 18, 2004	$10.91	$11.08	$10.74	$10.74	22,057,700
Jun 21, 2004 – Jun 25, 2004	$10.74	$10.81	$10.42	$10.42	28,176,900
Jun 28, 2004 – Jul 2, 2004	$10.49	$10.57	$10.33	$10.37	25,084,700
Jul 5, 2004 – Jul 9, 2004	$10.42	$10.47	$10.18	$10.34	20,322,600
Jul 12, 2004 – Jul 16, 2004	$10.34	$10.43	$9.92	$10.12	21,402,400
Jul 19, 2004 – Jul 23, 2004	$10.16	$10.19	$9.96	$10.10	26,751,500
Jul 26, 2004 – Jul 30, 2004	$10.09	$10.20	$9.54	$9.84	42,146,000
Aug 2, 2004 – Aug 6, 2004	$9.92	$10.08	$9.70	$9.74	27,896,300
Aug 9, 2004 – Aug 13, 2004	$9.68	$10.03	$9.62	$9.75	21,089,300
Aug 16, 2004 – Aug 20, 2004	$9.73	$10.09	$9.71	$10.08	19,454,300
Aug 23, 2004 – Aug 27, 2004	$9.99	$10.42	$9.95	$10.41	20,771,600
Aug 30, 2004 – Sep 3, 2004	$10.35	$10.42	$10.05	$10.18	19,310,500
Sep 6, 2004 – Sep 10, 2004	$10.20	$10.33	$10.08	$10.31	18,145,800
Sep 13, 2004 – Sep 17, 2004	$10.35	$10.62	$10.29	$10.60	24,876,300
Sep 20, 2004 – Sep 24, 2004	$10.43	$10.60	$10.26	$10.39	20,679,200
Sep 27, 2004 – Oct 1, 2004	$10.32	$10.50	$10.17	$10.49	26,796,500
Oct 4, 2004 – Oct 8, 2004	$10.21	$10.66	$10.06	$10.10	27,308,700
Oct 11, 2004 – Oct 15, 2004	$10.06	$10.17	$9.90	$10.00	27,388,700
Oct 18, 2004 – Oct 22, 2004	$10.07	$10.26	$10.00	$10.16	23,449,400
Oct 25, 2004 – Oct 29, 2004	$10.16	$10.50	$9.93	$10.18	32,703,700
Nov 1, 2004 – Nov 5, 2004	$10.31	$10.46	$9.89	$10.39	37,483,600
Nov 8, 2004 – Nov 12, 2004	$10.42	$10.60	$10.28	$10.59	25,011,300
Nov 15, 2004 – Nov 19, 2004	$10.62	$10.62	$10.15	$10.21	29,500,500
Nov 22, 2004 – Nov 26, 2004	$10.13	$10.30	$10.11	$10.16	16,736,000
Nov 29, 2004 – Dec 3, 2004	$10.23	$10.55	$10.16	$10.40	25,631,600
Dec 6, 2004 – Dec 10, 2004	$10.47	$10.56	$10.19	$10.35	29,023,900
Dec 13, 2004 – Dec 17, 2004	$10.36	$11.19	$10.30	$10.96	49,091,000
Dec 20, 2004 – Dec 23, 2004	$10.97	$11.23	$10.86	$11.23	26,288,400
Dec 27, 2004 – Dec 31, 2004	$11.23	$11.25	$11.04	$11.13	19,329,600
Jan 3, 2005 – Jan 7, 2005	$11.11	$11.16	$10.80	$10.87	27,223,100
Jan 10, 2005 – Jan 14, 2005	$10.82	$11.01	$10.66	$10.74	23,518,900
Jan 17, 2005 – Jan 21, 2005	$10.68	$10.84	$10.59	$10.62	30,000,100
Jan 24, 2005 – Jan 28, 2005	$10.64	$10.77	$10.23	$10.31	33,837,600
Jan 31, 2005 – Feb 4, 2005	$10.31	$10.64	$10.22	$10.60	27,013,900
Feb 7, 2005 – Feb 11, 2005	$10.57	$10.66	$10.37	$10.59	23,930,100
Feb 14, 2005 – Feb 18, 2005	$10.62	$10.75	$10.47	$10.71	24,237,000
Feb 21, 2005 – Feb 25, 2005	$10.75	$11.02	$10.69	$10.96	22,948,000
Feb 28, 2005 – Mar 4, 2005	$10.96	$11.43	$10.89	$10.99	28,286,200
Mar 7, 2005 – Mar 11, 2005	$10.95	$11.11	$10.80	$10.88	25,125,500
Mar 14, 2005 – Mar 18, 2005	$10.85	$10.90	$10.53	$10.74	26,898,600
Mar 21, 2005 – Mar 24, 2005	$10.74	$11.20	$10.60	$11.00	27,309,500
Mar 28, 2005 – Apr 1, 2005	$11.00	$11.38	$10.97	$11.08	31,675,900
Apr 4, 2005 – Apr 8, 2005	$11.13	$11.41	$11.09	$11.23	22,908,500
Apr 11, 2005 – Apr 15, 2005	$11.19	$11.80	$11.07	$11.53	43,026,400
Apr 18, 2005 – Apr 22, 2005	$11.54	$11.59	$11.29	$11.43	25,619,900
Apr 25, 2005 – Apr 29, 2005	$11.47	$11.59	$11.22	$11.56	24,961,100
May 2, 2005 – May 6, 2005	$11.64	$11.82	$11.52	$11.55	21,795,100
May 9, 2005 – May 13, 2005	$11.44	$11.53	$11.12	$11.24	27,833,100
May 16, 2005 – May 20, 2005	$11.26	$11.52	$11.19	$11.44	20,563,900
May 23, 2005 – May 27, 2005	$11.43	$11.56	$11.28	$11.35	17,660,600
May 30, 2005 – Jun 3, 2005	$11.29	$11.42	$11.12	$11.21	14,973,500
Jun 6, 2005 – Jun 10, 2005	$11.19	$11.34	$10.98	$11.11	20,398,500
Jun 13, 2005 – Jun 17, 2005	$11.21	$11.37	$11.13	$11.30	23,355,300
Jun 20, 2005 – Jun 24, 2005	$11.24	$11.47	$11.21	$11.22	23,109,800
Jun 27, 2005 – Jul 1, 2005	$11.20	$11.42	$11.06	$11.33	26,145,500
Jul 4, 2005 – Jul 8, 2005	$11.34	$11.36	$11.00	$11.20	18,174,700
Jul 11, 2005 – Jul 15, 2005	$11.20	$11.39	$11.09	$11.34	20,952,400
Jul 18, 2005 – Jul 22, 2005	$11.29	$11.41	$11.15	$11.21	15,836,700
Jul 25, 2005 – Jul 29, 2005	$11.19	$11.45	$11.12	$11.23	25,787,700
Aug 1, 2005 – Aug 5, 2005	$11.29	$11.34	$11.15	$11.17	21,009,500
Aug 8, 2005 – Aug 12, 2005	$11.21	$11.33	$11.12	$11.24	18,864,400
Aug 15, 2005 – Aug 19, 2005	$11.21	$11.24	$11.09	$11.09	22,327,500
Aug 22, 2005 – Aug 26, 2005	$11.08	$11.15	$10.77	$10.77	24,917,400
Aug 29, 2005 – Sep 2, 2005	$10.73	$11.07	$10.70	$10.99	24,317,200
Sep 5, 2005 – Sep 9, 2005	$11.06	$11.46	$11.06	$11.29	26,976,600
Sep 12, 2005 – Sep 16, 2005	$11.29	$11.30	$11.04	$11.24	34,173,900
Sep 19, 2005 – Sep 23, 2005	$11.19	$11.24	$10.79	$10.88	25,300,000
Sep 26, 2005 – Sep 30, 2005	$10.88	$10.95	$10.74	$10.81	27,120,200
Oct 3, 2005 – Oct 7, 2005	$10.77	$10.88	$10.39	$10.46	45,195,800
Oct 10, 2005 – Oct 14, 2005	$10.46	$10.51	$10.03	$10.15	31,885,000
Oct 17, 2005 – Oct 21, 2005	$10.20	$10.25	$9.71	$9.75	41,541,500
Oct 24, 2005 – Oct 28, 2005	$9.80	$9.97	$9.41	$9.61	49,795,400
Oct 31, 2005 – Nov 4, 2005	$9.56	$9.75	$9.50	$9.70	40,425,600
Nov 7, 2005 – Nov 11, 2005	$9.71	$10.07	$9.54	$10.05	40,455,900
Nov 14, 2005 – Nov 18, 2005	$9.99	$10.18	$9.77	$10.14	42,572,700
Nov 21, 2005 – Nov 25, 2005	$10.12	$10.21	$10.01	$10.12	21,542,000
Nov 28, 2005 – Dec 2, 2005	$10.12	$10.12	$9.75	$9.95	43,279,300
Dec 5, 2005 – Dec 9, 2005	$9.91	$9.95	$9.71	$9.74	34,155,700
Dec 12, 2005 – Dec 16, 2005	$9.74	$10.06	$9.61	$10.01	44,779,800
Dec 19, 2005 – Dec 23, 2005	$10.29	$10.46	$10.07	$10.43	41,876,600
Dec 26, 2005 – Dec 30, 2005	$10.77	$10.81	$10.41	$10.45	35,714,900
Jan 2, 2006 – Jan 6, 2006	$10.57	$10.60	$10.37	$10.49	39,604,200
Jan 9, 2006 – Jan 13, 2006	$10.50	$10.52	$10.22	$10.32	41,829,300
Jan 16, 2006 – Jan 20, 2006	$10.26	$10.42	$10.15	$10.28	38,220,600
Jan 23, 2006 – Jan 27, 2006	$10.24	$10.61	$9.76	$10.58	95,785,000
Jan 30, 2006 – Feb 3, 2006	$10.58	$10.67	$10.23	$10.25	50,934,900
Feb 6, 2006 – Feb 10, 2006	$10.34	$10.50	$10.23	$10.31	38,299,800
Feb 13, 2006 – Feb 17, 2006	$10.26	$10.72	$10.21	$10.62	40,756,800
Feb 20, 2006 – Feb 24, 2006	$10.62	$10.79	$10.50	$10.57	28,434,000
Feb 27, 2006 – Mar 3, 2006	$10.59	$10.77	$10.39	$10.54	35,962,900
Mar 6, 2006 – Mar 10, 2006	$10.55	$10.60	$10.37	$10.55	28,379,800
Mar 13, 2006 – Mar 17, 2006	$10.55	$10.61	$10.46	$10.55	35,894,200
Mar 20, 2006 – Mar 24, 2006	$10.59	$11.95	$10.48	$11.75	83,666,000
Mar 27, 2006 – Mar 31, 2006	$11.69	$11.69	$11.31	$11.33	38,638,500
Apr 3, 2006 – Apr 7, 2006	$11.39	$11.59	$11.29	$11.41	37,358,500
Apr 10, 2006 – Apr 13, 2006	$11.39	$11.41	$11.13	$11.19	22,035,000
Apr 17, 2006 – Apr 21, 2006	$11.23	$11.64	$11.21	$11.55	32,013,300
Apr 24, 2006 – Apr 28, 2006	$11.50	$11.90	$11.36	$11.82	37,311,700
May 1, 2006 – May 5, 2006	$11.89	$11.90	$11.54	$11.77	26,573,200
May 8, 2006 – May 12, 2006	$11.78	$11.79	$11.29	$11.31	27,496,900
May 15, 2006 – May 19, 2006	$11.29	$11.63	$10.81	$11.25	27,482,400
May 22, 2006 – May 26, 2006	$11.18	$11.64	$11.06	$11.62	27,990,000
May 29, 2006 – Jun 2, 2006	$11.64	$11.83	$11.34	$11.77	27,612,100
Jun 5, 2006 – Jun 9, 2006	$11.70	$11.83	$11.50	$11.62	30,908,000
Jun 12, 2006 – Jun 16, 2006	$11.66	$11.77	$11.40	$11.72	37,862,400
Jun 19, 2006 – Jun 23, 2006	$11.79	$12.09	$11.71	$11.88	34,640,400
Jun 26, 2006 – Jun 30, 2006	$11.88	$12.07	$11.73	$12.04	35,722,100
Jul 3, 2006 – Jul 7, 2006	$12.04	$12.06	$11.84	$11.92	22,201,300
Jul 10, 2006 – Jul 14, 2006	$11.92	$12.04	$11.49	$11.56	24,460,500
Jul 17, 2006 – Jul 21, 2006	$11.56	$12.19	$11.46	$12.01	27,720,200
Jul 24, 2006 – Jul 28, 2006	$12.10	$12.30	$11.16	$11.52	69,483,000
Jul 31, 2006 – Aug 4, 2006	$11.27	$11.56	$10.24	$10.71	75,016,000
Aug 7, 2006 – Aug 11, 2006	$10.64	$10.83	$9.45	$9.53	180,899,200
Aug 14, 2006 – Aug 18, 2006	$9.58	$10.24	$9.54	$10.19	83,616,600
Aug 21, 2006 – Aug 25, 2006	$10.24	$10.33	$10.11	$10.20	45,607,200
Aug 28, 2006 – Sep 1, 2006	$10.23	$10.85	$10.21	$10.80	56,426,800
Sep 4, 2006 – Sep 8, 2006	$10.56	$10.92	$10.47	$10.91	45,815,900
Sep 11, 2006 – Sep 15, 2006	$10.82	$11.81	$10.76	$11.73	80,933,300
Sep 18, 2006 – Sep 22, 2006	$11.79	$11.82	$11.48	$11.80	41,818,900
Sep 25, 2006 – Sep 29, 2006	$11.81	$11.88	$11.61	$11.73	40,142,700
Oct 2, 2006 – Oct 6, 2006	$11.78	$11.79	$11.57	$11.63	39,619,400
Oct 9, 2006 – Oct 13, 2006	$11.62	$11.78	$11.46	$11.69	28,801,300
Oct 16, 2006 – Oct 20, 2006	$11.68	$11.81	$11.51	$11.66	26,514,500
Oct 23, 2006 – Oct 27, 2006	$11.58	$11.87	$11.39	$11.75	44,833,100
Oct 30, 2006 – Nov 3, 2006	$11.73	$11.88	$11.54	$11.68	38,886,100
Nov 6, 2006 – Nov 10, 2006	$11.66	$11.98	$11.56	$11.63	37,436,300
Nov 13, 2006 – Nov 17, 2006	$11.58	$11.82	$11.40	$11.81	35,970,500
Nov 20, 2006 – Nov 24, 2006	$11.76	$11.83	$11.61	$11.65	24,615,100
Nov 27, 2006 – Dec 1, 2006	$11.65	$11.90	$11.62	$11.83	25,438,400
Dec 4, 2006 – Dec 8, 2006	$11.86	$12.16	$11.83	$12.07	34,068,500
Dec 11, 2006 – Dec 15, 2006	$12.07	$12.37	$12.02	$12.19	36,501,600
Dec 18, 2006 – Dec 22, 2006	$12.14	$12.43	$12.08	$12.38	29,884,500
Dec 25, 2006 – Dec 29, 2006	$12.37	$12.57	$12.35	$12.53	22,160,800
Jan 1, 2007 – Jan 5, 2007	$12.61	$13.01	$12.53	$12.60	33,252,300
Jan 8, 2007 – Jan 12, 2007	$12.56	$12.81	$12.38	$12.63	37,021,300
Jan 15, 2007 – Jan 19, 2007	$12.63	$13.00	$12.57	$12.81	34,146,500
Jan 22, 2007 – Jan 26, 2007	$12.87	$12.99	$12.49	$12.61	33,912,000
Jan 29, 2007 – Feb 2, 2007	$13.32	$14.14	$13.13	$13.78	105,938,200
Feb 5, 2007 – Feb 9, 2007	$13.73	$13.95	$13.68	$13.72	39,909,600
Feb 12, 2007 – Feb 16, 2007	$13.07	$13.57	$12.92	$13.30	43,355,000
Feb 19, 2007 – Feb 23, 2007	$13.27	$13.36	$12.96	$13.02	28,080,500
Feb 26, 2007 – Mar 2, 2007	$13.03	$13.15	$12.46	$12.71	46,724,200
Mar 5, 2007 – Mar 9, 2007	$12.57	$13.19	$12.53	$12.95	42,411,700
Mar 12, 2007 – Mar 16, 2007	$12.95	$13.21	$12.71	$12.91	55,283,800
Mar 19, 2007 – Mar 23, 2007	$12.99	$13.47	$12.86	$13.28	37,755,700
Mar 26, 2007 – Mar 30, 2007	$13.20	$13.52	$13.11	$13.36	45,548,400
Apr 2, 2007 – Apr 5, 2007	$13.37	$13.56	$13.29	$13.52	28,217,400
Apr 9, 2007 – Apr 13, 2007	$13.52	$13.83	$13.29	$13.77	42,609,400
Apr 16, 2007 – Apr 20, 2007	$13.73	$13.99	$13.12	$13.94	50,890,300
Apr 23, 2007 – Apr 27, 2007	$13.95	$14.73	$13.78	$14.18	57,456,100
Apr 30, 2007 – May 4, 2007	$14.34	$14.61	$13.90	$14.59	73,304,800
May 7, 2007 – May 11, 2007	$14.58	$14.75	$14.37	$14.70	43,693,900
May 14, 2007 – May 18, 2007	$14.67	$14.83	$14.56	$14.80	38,952,800
May 21, 2007 – May 25, 2007	$14.67	$14.78	$14.48	$14.61	39,415,200
May 28, 2007 – Jun 1, 2007	$14.51	$14.83	$14.26	$14.82	41,811,900
Jun 4, 2007 – Jun 8, 2007	$14.82	$14.85	$14.06	$14.23	57,883,800
Jun 11, 2007 – Jun 15, 2007	$14.25	$15.01	$13.90	$14.95	66,713,500
Jun 18, 2007 – Jun 22, 2007	$14.98	$15.59	$14.73	$15.26	85,032,000
Jun 25, 2007 – Jun 29, 2007	$15.54	$15.68	$15.19	$15.34	52,281,800
Jul 2, 2007 – Jul 6, 2007	$15.46	$15.75	$15.28	$15.47	32,956,800
Jul 9, 2007 – Jul 13, 2007	$15.55	$15.81	$15.14	$15.72	62,722,800
Jul 16, 2007 – Jul 20, 2007	$15.46	$15.86	$15.44	$15.47	43,613,200
Jul 23, 2007 – Jul 27, 2007	$15.58	$15.79	$14.04	$14.04	69,592,600
Jul 30, 2007 – Aug 3, 2007	$14.22	$14.29	$13.72	$13.73	68,905,500
Aug 6, 2007 – Aug 10, 2007	$13.78	$14.71	$13.48	$14.13	89,968,500
Aug 13, 2007 – Aug 17, 2007	$14.15	$14.38	$12.94	$13.56	70,073,200
Aug 20, 2007 – Aug 24, 2007	$13.61	$14.51	$13.56	$14.49	44,288,600
Aug 27, 2007 – Aug 31, 2007	$14.49	$14.69	$13.94	$14.29	34,680,500
Sep 3, 2007 – Sep 7, 2007	$14.07	$14.38	$13.62	$13.64	35,513,100
Sep 10, 2007 – Sep 14, 2007	$13.63	$14.21	$13.45	$13.92	46,432,100
Sep 17, 2007 – Sep 21, 2007	$13.89	$14.35	$13.72	$14.22	57,166,900
Sep 24, 2007 – Sep 28, 2007	$14.27	$14.29	$13.91	$14.13	49,606,800
Oct 1, 2007 – Oct 5, 2007	$14.23	$15.03	$14.00	$14.90	60,526,500
Oct 8, 2007 – Oct 12, 2007	$14.81	$14.94	$14.55	$14.74	32,743,500
Oct 15, 2007 – Oct 19, 2007	$14.76	$14.80	$14.41	$14.52	53,870,500
Oct 22, 2007 – Oct 26, 2007	$14.35	$14.87	$13.81	$14.73	75,232,600
Oct 29, 2007 – Nov 2, 2007	$14.74	$14.97	$14.11	$14.30	66,439,500
Nov 5, 2007 – Nov 9, 2007	$13.93	$14.60	$13.93	$14.01	55,644,800
Nov 12, 2007 – Nov 16, 2007	$13.91	$14.11	$13.61	$13.76	55,595,900
Nov 19, 2007 – Nov 23, 2007	$13.65	$14.10	$13.54	$13.90	55,308,900
Nov 26, 2007 – Nov 30, 2007	$13.88	$14.74	$13.65	$14.67	71,960,200
Dec 3, 2007 – Dec 7, 2007	$14.63	$14.68	$14.07	$14.47	54,583,500
Dec 10, 2007 – Dec 14, 2007	$14.54	$14.56	$13.86	$13.90	55,068,600
Dec 17, 2007 – Dec 21, 2007	$13.81	$14.01	$13.68	$13.85	71,974,700
Dec 24, 2007 – Dec 28, 2007	$13.92	$13.98	$13.39	$13.45	27,827,200
Dec 31, 2007 – Jan 4, 2008	$13.38	$13.49	$12.87	$12.90	62,944,000
Jan 7, 2008 – Jan 11, 2008	$12.96	$13.71	$12.92	$13.27	98,729,300
Jan 14, 2008 – Jan 18, 2008	$13.40	$13.63	$12.20	$12.26	112,459,500
Jan 21, 2008 – Jan 25, 2008	$11.33	$11.89	$11.15	$11.51	143,786,900
Jan 28, 2008 – Feb 1, 2008	$11.57	$12.12	$10.90	$12.00	93,503,500
Feb 4, 2008 – Feb 8, 2008	$12.00	$12.09	$11.47	$11.56	74,292,800
Feb 11, 2008 – Feb 15, 2008	$11.56	$11.99	$11.41	$11.67	48,462,000
Feb 18, 2008 – Feb 22, 2008	$11.82	$11.82	$11.01	$11.29	49,729,400
Feb 25, 2008 – Feb 29, 2008	$11.25	$11.77	$11.25	$11.33	62,448,900
Mar 3, 2008 – Mar 7, 2008	$11.35	$11.35	$10.74	$10.96	84,418,400
Mar 10, 2008 – Mar 14, 2008	$10.95	$10.98	$10.27	$10.34	78,240,700
Mar 17, 2008 – Mar 20, 2008	$10.05	$11.15	$10.05	$10.75	61,229,500
Mar 24, 2008 – Mar 28, 2008	$10.77	$10.89	$10.53	$10.76	52,740,000
Mar 31, 2008 – Apr 4, 2008	$10.78	$11.36	$10.54	$11.27	62,787,700
Apr 7, 2008 – Apr 11, 2008	$11.38	$11.38	$10.87	$11.03	62,297,700
Apr 14, 2008 – Apr 18, 2008	$11.03	$11.24	$10.80	$11.23	53,776,800
Apr 21, 2008 – Apr 25, 2008	$11.20	$11.46	$10.75	$11.25	64,447,400
Apr 28, 2008 – May 2, 2008	$11.25	$11.88	$11.08	$11.86	63,037,900
May 5, 2008 – May 9, 2008	$11.93	$11.99	$10.99	$11.03	73,549,100
May 12, 2008 – May 16, 2008	$11.13	$11.21	$10.90	$11.15	87,461,300
May 19, 2008 – May 23, 2008	$11.17	$11.38	$11.00	$11.02	51,148,100
May 26, 2008 – May 30, 2008	$11.03	$11.69	$11.03	$11.58	42,151,200
Jun 2, 2008 – Jun 6, 2008	$11.56	$11.56	$10.60	$10.61	61,762,800
Jun 9, 2008 – Jun 13, 2008	$10.75	$10.77	$9.94	$10.22	72,744,000
Jun 16, 2008 – Jun 20, 2008	$10.28	$10.33	$9.87	$9.94	71,166,500
Jun 23, 2008 – Jun 27, 2008	$10.00	$10.47	$9.89	$10.31	77,066,700
Jun 30, 2008 – Jul 3, 2008	$10.41	$10.81	$10.24	$10.72	54,745,200
Jul 7, 2008 – Jul 11, 2008	$10.74	$11.43	$10.47	$10.89	88,298,400
Jul 14, 2008 – Jul 18, 2008	$11.00	$11.83	$10.73	$11.47	80,472,100
Jul 21, 2008 – Jul 25, 2008	$11.53	$11.68	$11.07	$11.42	72,932,000
Jul 28, 2008 – Aug 1, 2008	$11.37	$11.50	$10.83	$10.89	72,343,900
Aug 4, 2008 – Aug 8, 2008	$10.90	$11.55	$10.90	$11.51	56,146,800
Aug 11, 2008 – Aug 15, 2008	$11.51	$11.65	$11.20	$11.34	40,503,700
Aug 18, 2008 – Aug 22, 2008	$11.38	$11.59	$10.99	$11.52	46,000,300
Aug 25, 2008 – Aug 29, 2008	$11.35	$11.60	$10.84	$11.01	54,711,900
Sep 1, 2008 – Sep 5, 2008	$11.02	$11.34	$10.90	$11.08	40,447,700
Sep 8, 2008 – Sep 12, 2008	$11.33	$11.67	$11.02	$11.47	73,814,000
Sep 15, 2008 – Sep 19, 2008	$11.21	$11.36	$10.16	$10.83	97,236,700
Sep 22, 2008 – Sep 26, 2008	$10.74	$10.92	$10.39	$10.74	59,422,600
Sep 29, 2008 – Oct 3, 2008	$10.60	$11.09	$10.22	$10.70	76,114,000
Oct 6, 2008 – Oct 10, 2008	$10.46	$10.71	$8.38	$9.19	126,394,200
Oct 13, 2008 – Oct 17, 2008	$9.54	$10.47	$8.68	$9.18	113,074,800
Oct 20, 2008 – Oct 24, 2008	$9.50	$9.90	$8.95	$9.24	108,421,800
Oct 27, 2008 – Oct 31, 2008	$9.16	$11.13	$8.98	$10.76	103,031,200
Nov 3, 2008 – Nov 7, 2008	$10.84	$11.40	$10.24	$10.76	76,533,700
Nov 10, 2008 – Nov 14, 2008	$10.93	$11.14	$9.46	$10.25	85,806,100
Nov 17, 2008 – Nov 21, 2008	$10.15	$11.13	$9.46	$10.01	108,951,600
Nov 24, 2008 – Nov 28, 2008	$10.18	$10.94	$10.03	$10.84	63,005,500
Dec 1, 2008 – Dec 5, 2008	$10.70	$11.42	$10.10	$11.12	97,388,400
Dec 8, 2008 – Dec 12, 2008	$11.33	$11.82	$10.60	$11.79	116,572,400
Dec 15, 2008 – Dec 19, 2008	$11.97	$12.47	$11.56	$11.94	127,454,300
Dec 22, 2008 – Dec 26, 2008	$12.04	$12.43	$11.75	$12.09	42,197,300
Dec 29, 2008 – Jan 2, 2009	$12.25	$12.73	$11.85	$12.67	52,504,400
Jan 5, 2009 – Jan 9, 2009	$12.65	$12.70	$11.70	$11.86	84,736,900
Jan 12, 2009 – Jan 16, 2009	$11.95	$12.02	$11.45	$11.71	75,920,600
Jan 19, 2009 – Jan 23, 2009	$11.67	$12.02	$11.49	$11.88	73,818,800
Jan 26, 2009 – Jan 30, 2009	$12.12	$12.59	$11.28	$11.36	96,875,800
Feb 2, 2009 – Feb 6, 2009	$11.41	$12.62	$11.32	$12.24	92,152,500
Feb 9, 2009 – Feb 13, 2009	$12.25	$12.32	$11.45	$11.54	64,346,800
Feb 16, 2009 – Feb 20, 2009	$11.38	$11.43	$10.67	$10.81	58,586,200
Feb 23, 2009 – Feb 27, 2009	$10.56	$11.07	$9.75	$9.77	90,418,800
Mar 2, 2009 – Mar 6, 2009	$9.60	$9.95	$9.14	$9.74	99,621,900
Mar 9, 2009 – Mar 13, 2009	$9.96	$11.15	$9.77	$11.12	113,398,100
Mar 16, 2009 – Mar 20, 2009	$11.22	$11.49	$10.76	$10.87	71,796,100
Mar 23, 2009 – Mar 27, 2009	$11.04	$11.38	$10.92	$10.96	76,686,000
Mar 30, 2009 – Apr 3, 2009	$10.80	$12.02	$10.73	$10.86	113,653,100
Apr 6, 2009 – Apr 9, 2009	$11.07	$11.26	$10.71	$10.86	51,496,000
Apr 13, 2009 – Apr 17, 2009	$10.80	$11.24	$10.59	$11.13	59,966,900
Apr 20, 2009 – Apr 24, 2009	$10.93	$11.12	$10.55	$10.82	61,849,200
Apr 27, 2009 – May 1, 2009	$11.10	$11.17	$10.14	$10.38	84,062,600
May 4, 2009 – May 8, 2009	$10.51	$11.00	$10.41	$10.98	61,677,900
May 11, 2009 – May 15, 2009	$10.80	$11.26	$10.70	$10.77	75,975,800
May 18, 2009 – May 22, 2009	$10.80	$11.17	$10.78	$10.78	47,731,300
May 25, 2009 – May 29, 2009	$10.81	$10.84	$10.48	$10.72	56,484,300
Jun 1, 2009 – Jun 5, 2009	$10.82	$11.06	$10.64	$10.73	63,400,800
Jun 8, 2009 – Jun 12, 2009	$10.69	$10.79	$10.29	$10.66	67,653,600
Jun 15, 2009 – Jun 19, 2009	$10.62	$11.18	$10.38	$11.08	68,394,600
Jun 22, 2009 – Jun 26, 2009	$11.04	$11.37	$10.75	$11.28	69,025,500
Jun 29, 2009 – Jul 2, 2009	$11.28	$11.31	$10.73	$10.81	54,870,100
Jul 6, 2009 – Jul 10, 2009	$10.79	$10.91	$10.52	$10.59	50,880,700
Jul 13, 2009 – Jul 17, 2009	$10.63	$11.04	$10.49	$10.93	66,753,700
Jul 20, 2009 – Jul 24, 2009	$10.97	$11.73	$10.75	$11.70	93,453,400
Jul 27, 2009 – Jul 31, 2009	$11.73	$12.01	$11.47	$11.89	66,308,900
Aug 3, 2009 – Aug 7, 2009	$12.07	$12.13	$11.81	$11.97	54,377,700
Aug 10, 2009 – Aug 14, 2009	$11.97	$12.08	$11.78	$11.92	49,135,900
Aug 17, 2009 – Aug 21, 2009	$11.82	$12.43	$11.75	$12.34	53,946,100
Aug 24, 2009 – Aug 28, 2009	$12.40	$12.73	$12.01	$12.09	57,049,700
Aug 31, 2009 – Sep 4, 2009	$12.00	$12.13	$11.78	$12.03	48,355,200
Sep 7, 2009 – Sep 11, 2009	$12.04	$12.30	$11.95	$12.19	33,158,500
Sep 14, 2009 – Sep 18, 2009	$12.20	$12.37	$12.10	$12.31	48,397,600
Sep 21, 2009 – Sep 25, 2009	$12.30	$12.42	$12.15	$12.26	49,830,900
Sep 28, 2009 – Oct 2, 2009	$12.32	$12.64	$12.19	$12.34	63,169,100
Oct 5, 2009 – Oct 9, 2009	$12.40	$12.51	$12.28	$12.45	40,887,400
Oct 12, 2009 – Oct 16, 2009	$12.66	$12.87	$12.49	$12.68	49,971,000
Oct 19, 2009 – Oct 23, 2009	$12.73	$12.90	$12.25	$12.33	61,318,800
Oct 26, 2009 – Oct 30, 2009	$12.34	$12.54	$12.06	$12.08	55,671,000
Nov 2, 2009 – Nov 6, 2009	$12.12	$12.61	$12.01	$12.55	54,398,400
Nov 9, 2009 – Nov 13, 2009	$12.62	$13.02	$12.57	$12.85	44,611,500
Nov 16, 2009 – Nov 20, 2009	$13.27	$13.65	$13.19	$13.56	130,838,800
Nov 23, 2009 – Nov 27, 2009	$13.61	$14.27	$13.58	$14.07	105,112,500
Nov 30, 2009 – Dec 4, 2009	$14.00	$14.20	$13.61	$13.93	179,119,800
Dec 7, 2009 – Dec 11, 2009	$14.10	$14.39	$13.75	$14.30	185,250,200
Dec 14, 2009 – Dec 18, 2009	$14.34	$14.50	$14.03	$14.29	332,996,100
Dec 21, 2009 – Dec 24, 2009	$14.35	$14.75	$14.05	$14.28	196,768,800
Dec 28, 2009 – Dec 31, 2009	$14.28	$14.49	$14.16	$14.17	84,282,400
Jan 4, 2010 – Jan 8, 2010	$14.26	$14.42	$13.87	$13.93	81,371,100
Jan 11, 2010 – Jan 15, 2010	$13.99	$14.14	$13.86	$14.07	65,278,800
Jan 18, 2010 – Jan 22, 2010	$14.09	$14.59	$13.75	$13.80	68,461,100
Jan 25, 2010 – Jan 29, 2010	$13.88	$13.93	$13.19	$13.67	76,466,400
Feb 1, 2010 – Feb 5, 2010	$13.90	$13.92	$13.18	$13.45	65,173,000
Feb 8, 2010 – Feb 12, 2010	$13.42	$13.70	$13.21	$13.42	53,668,600
Feb 15, 2010 – Feb 19, 2010	$13.48	$14.03	$13.39	$14.00	41,317,500
Feb 22, 2010 – Feb 26, 2010	$14.00	$14.02	$13.58	$13.75	43,106,400
Mar 1, 2010 – Mar 5, 2010	$13.80	$14.21	$13.61	$14.19	69,774,500
Mar 8, 2010 – Mar 12, 2010	$14.16	$14.60	$14.03	$14.53	67,930,100
Mar 15, 2010 – Mar 19, 2010	$14.45	$14.73	$14.40	$14.60	57,012,000
Mar 22, 2010 – Mar 26, 2010	$14.55	$15.11	$14.53	$14.98	68,828,400
Mar 29, 2010 – Apr 1, 2010	$15.03	$15.34	$14.93	$15.30	52,086,600
Apr 5, 2010 – Apr 9, 2010	$15.30	$15.30	$14.82	$14.91	57,517,300
Apr 12, 2010 – Apr 16, 2010	$14.91	$14.99	$14.31	$14.47	71,933,400
Apr 19, 2010 – Apr 23, 2010	$14.32	$14.71	$13.70	$14.05	88,320,700
Apr 26, 2010 – Apr 30, 2010	$14.08	$14.73	$13.67	$14.37	73,437,500
May 3, 2010 – May 7, 2010	$14.37	$14.59	$12.95	$13.82	84,234,900
May 10, 2010 – May 14, 2010	$13.82	$14.05	$13.28	$13.38	78,661,300
May 17, 2010 – May 21, 2010	$13.49	$13.63	$12.78	$13.04	76,150,200
May 24, 2010 – May 28, 2010	$13.02	$13.32	$12.63	$13.18	61,976,000
May 31, 2010 – Jun 4, 2010	$13.12	$13.33	$12.67	$12.74	76,147,300
Jun 7, 2010 – Jun 11, 2010	$13.54	$14.63	$13.36	$14.24	135,153,800
Jun 14, 2010 – Jun 18, 2010	$14.24	$14.71	$14.23	$14.64	78,087,700
Jun 21, 2010 – Jun 25, 2010	$14.70	$14.74	$14.20	$14.52	75,754,200
Jun 28, 2010 – Jul 2, 2010	$14.56	$14.58	$13.93	$14.20	83,160,200
Jul 5, 2010 – Jul 9, 2010	$14.34	$14.93	$14.24	$14.72	62,534,500
Jul 12, 2010 – Jul 16, 2010	$14.72	$14.72	$14.32	$14.48	69,153,400
Jul 19, 2010 – Jul 23, 2010	$14.53	$14.53	$13.95	$14.18	55,719,300
Jul 26, 2010 – Jul 30, 2010	$14.13	$14.67	$14.13	$14.33	51,941,900
Aug 2, 2010 – Aug 6, 2010	$14.57	$15.21	$14.55	$15.17	47,887,000
Aug 9, 2010 – Aug 13, 2010	$15.17	$15.40	$14.95	$15.14	35,753,500
Aug 16, 2010 – Aug 20, 2010	$15.09	$15.41	$14.84	$15.21	61,297,300
Aug 23, 2010 – Aug 27, 2010	$15.23	$15.39	$14.76	$15.02	54,915,100
Aug 30, 2010 – Sep 3, 2010	$14.98	$15.31	$14.86	$15.29	44,172,000
Sep 6, 2010 – Sep 10, 2010	$15.21	$15.59	$15.17	$15.56	33,496,400
Sep 13, 2010 – Sep 17, 2010	$15.61	$15.78	$15.40	$15.71	51,469,500
Sep 20, 2010 – Sep 24, 2010	$15.77	$16.10	$15.76	$15.89	126,257,700
Sep 27, 2010 – Oct 1, 2010	$15.90	$16.12	$15.68	$15.87	49,379,600
Oct 4, 2010 – Oct 8, 2010	$15.68	$15.94	$15.53	$15.80	40,913,600
Oct 11, 2010 – Oct 15, 2010	$15.79	$16.13	$15.77	$15.83	50,387,200
Oct 18, 2010 – Oct 22, 2010	$15.88	$15.90	$15.49	$15.69	40,439,700
Oct 25, 2010 – Oct 29, 2010	$15.71	$15.84	$15.53	$15.65	43,956,800
Nov 1, 2010 – Nov 5, 2010	$15.74	$15.90	$15.38	$15.53	50,731,600
Nov 8, 2010 – Nov 12, 2010	$15.44	$15.49	$15.13	$15.14	42,435,000
Nov 15, 2010 – Nov 19, 2010	$15.11	$15.52	$15.01	$15.10	56,388,900
Nov 22, 2010 – Nov 26, 2010	$15.05	$15.13	$14.80	$14.87	26,761,700
Nov 29, 2010 – Dec 3, 2010	$14.79	$15.09	$14.60	$15.07	45,423,000
Dec 6, 2010 – Dec 10, 2010	$15.03	$15.19	$14.94	$15.15	43,481,900
Dec 13, 2010 – Dec 17, 2010	$15.15	$15.64	$15.13	$15.41	46,920,500
Dec 20, 2010 – Dec 23, 2010	$15.43	$15.52	$15.28	$15.31	38,976,100
Dec 27, 2010 – Dec 31, 2010	$15.28	$15.55	$15.26	$15.41	31,259,800
Jan 3, 2011 – Jan 7, 2011	$15.51	$15.55	$15.15	$15.20	64,513,000
Jan 10, 2011 – Jan 14, 2011	$15.14	$15.29	$14.99	$15.22	46,283,200
Jan 17, 2011 – Jan 21, 2011	$15.25	$15.37	$15.06	$15.35	42,460,000
Jan 24, 2011 – Jan 28, 2011	$15.32	$15.67	$15.19	$15.19	47,132,400
Jan 31, 2011 – Feb 4, 2011	$15.25	$15.26	$14.79	$15.14	53,338,000
Feb 7, 2011 – Feb 11, 2011	$15.24	$15.35	$14.85	$14.86	48,162,000
Feb 14, 2011 – Feb 18, 2011	$14.88	$15.19	$14.86	$15.02	44,147,900
Feb 21, 2011 – Feb 25, 2011	$14.92	$15.04	$14.81	$15.02	34,898,100
Feb 28, 2011 – Mar 4, 2011	$15.08	$15.57	$14.88	$15.57	92,837,300
Mar 7, 2011 – Mar 11, 2011	$15.57	$15.63	$15.39	$15.56	74,622,100
Mar 14, 2011 – Mar 18, 2011	$15.40	$15.54	$14.71	$15.16	75,625,500
Mar 21, 2011 – Mar 25, 2011	$15.26	$16.47	$15.22	$16.08	96,575,300
Mar 28, 2011 – Apr 1, 2011	$16.11	$16.13	$15.61	$15.78	83,089,200
Apr 4, 2011 – Apr 8, 2011	$15.80	$16.43	$15.80	$16.41	66,514,000
Apr 11, 2011 – Apr 15, 2011	$16.30	$16.68	$16.23	$16.63	56,385,800
Apr 18, 2011 – Apr 21, 2011	$16.50	$16.67	$16.32	$16.59	40,967,700
Apr 25, 2011 – Apr 29, 2011	$16.51	$17.00	$16.47	$16.76	48,718,200
May 2, 2011 – May 6, 2011	$16.84	$17.27	$16.84	$17.08	62,540,000
May 9, 2011 – May 13, 2011	$17.10	$17.29	$16.95	$17.18	45,170,200
May 16, 2011 – May 20, 2011	$17.19	$17.28	$16.77	$16.92	46,800,300
May 23, 2011 – May 27, 2011	$16.77	$17.00	$16.70	$16.98	33,890,200
May 30, 2011 – Jun 3, 2011	$17.07	$17.16	$16.61	$16.69	36,005,500
Jun 6, 2011 – Jun 10, 2011	$16.58	$16.86	$16.36	$16.37	54,514,600
Jun 13, 2011 – Jun 17, 2011	$16.36	$16.59	$16.21	$16.42	49,895,700
Jun 20, 2011 – Jun 24, 2011	$16.42	$17.62	$16.39	$17.26	85,235,900
Jun 27, 2011 – Jul 1, 2011	$17.32	$17.59	$16.90	$17.59	60,426,700
Jul 4, 2011 – Jul 8, 2011	$17.52	$17.75	$17.47	$17.57	38,930,100
Jul 11, 2011 – Jul 15, 2011	$17.44	$17.72	$17.34	$17.48	45,266,600
Jul 18, 2011 – Jul 22, 2011	$17.37	$17.94	$17.20	$17.80	50,741,800
Jul 25, 2011 – Jul 29, 2011	$17.63	$17.81	$17.23	$17.29	56,140,900
Aug 1, 2011 – Aug 5, 2011	$17.54	$17.55	$16.06	$16.55	81,952,500
Aug 8, 2011 – Aug 12, 2011	$16.11	$17.00	$15.50	$16.88	115,088,500
Aug 15, 2011 – Aug 19, 2011	$16.99	$17.33	$16.66	$16.82	63,767,000
Aug 22, 2011 – Aug 26, 2011	$17.08	$17.47	$16.82	$17.33	59,842,700
Aug 29, 2011 – Sep 2, 2011	$17.68	$18.10	$17.36	$17.51	73,120,200
Sep 5, 2011 – Sep 9, 2011	$17.21	$18.19	$17.12	$17.60	56,951,300
Sep 12, 2011 – Sep 16, 2011	$17.40	$18.42	$17.32	$18.42	57,001,900
Sep 19, 2011 – Sep 23, 2011	$18.42	$19.18	$17.90	$18.64	93,579,700
Sep 26, 2011 – Sep 30, 2011	$18.80	$19.26	$18.54	$18.94	81,696,200
Oct 3, 2011 – Oct 7, 2011	$18.89	$19.87	$18.68	$19.74	118,963,800
Oct 10, 2011 – Oct 14, 2011	$20.00	$20.24	$19.62	$19.78	64,827,700
Oct 17, 2011 – Oct 21, 2011	$19.60	$19.99	$19.57	$19.85	55,816,000
Oct 24, 2011 – Oct 28, 2011	$19.82	$20.28	$19.35	$19.56	73,237,600
Oct 31, 2011 – Nov 4, 2011	$19.44	$19.56	$18.83	$19.10	65,562,300
Nov 7, 2011 – Nov 11, 2011	$19.02	$19.48	$18.80	$19.38	45,704,400
Nov 14, 2011 – Nov 18, 2011	$19.26	$19.34	$18.48	$18.78	47,379,500
Nov 21, 2011 – Nov 25, 2011	$18.59	$18.69	$18.35	$18.39	27,830,600
Nov 28, 2011 – Dec 2, 2011	$18.78	$20.24	$18.66	$19.98	63,075,400
Dec 5, 2011 – Dec 9, 2011	$20.04	$20.56	$19.92	$20.45	57,773,100
Dec 12, 2011 – Dec 16, 2011	$20.34	$21.03	$20.14	$20.86	57,960,800
Dec 19, 2011 – Dec 23, 2011	$20.91	$21.55	$20.84	$21.40	51,419,800
Dec 26, 2011 – Dec 30, 2011	$21.39	$21.60	$21.31	$21.48	23,541,200
Jan 2, 2012 – Jan 6, 2012	$21.54	$21.60	$20.78	$21.07	49,963,500
Jan 9, 2012 – Jan 13, 2012	$20.99	$21.37	$20.71	$20.81	55,427,000
Jan 16, 2012 – Jan 20, 2012	$20.87	$21.05	$20.02	$20.10	62,763,800
Jan 23, 2012 – Jan 27, 2012	$20.11	$20.30	$19.70	$19.88	74,941,200
Jan 30, 2012 – Feb 3, 2012	$19.74	$20.07	$19.63	$19.86	47,501,900
Feb 6, 2012 – Feb 10, 2012	$19.84	$19.93	$19.48	$19.64	37,281,400
Feb 13, 2012 – Feb 17, 2012	$19.67	$20.47	$19.27	$20.39	54,156,100
Feb 20, 2012 – Feb 24, 2012	$20.41	$20.43	$19.80	$20.07	38,670,600
Feb 27, 2012 – Mar 2, 2012	$19.98	$20.15	$19.73	$20.06	43,943,800
Mar 5, 2012 – Mar 9, 2012	$19.98	$20.28	$19.75	$20.26	33,964,800
Mar 12, 2012 – Mar 16, 2012	$20.20	$20.70	$20.20	$20.42	40,609,400
Mar 19, 2012 – Mar 23, 2012	$20.38	$20.45	$20.16	$20.29	69,152,300
Mar 26, 2012 – Mar 30, 2012	$20.40	$20.88	$20.38	$20.78	55,269,700
Apr 2, 2012 – Apr 5, 2012	$20.71	$21.08	$20.70	$20.94	32,567,700
Apr 9, 2012 – Apr 13, 2012	$20.74	$20.81	$20.07	$20.23	50,674,400
Apr 16, 2012 – Apr 20, 2012	$20.28	$21.76	$20.26	$21.28	67,495,500
Apr 23, 2012 – Apr 27, 2012	$21.11	$21.36	$20.69	$20.72	48,743,200
Apr 30, 2012 – May 4, 2012	$20.66	$20.99	$20.63	$20.75	37,040,800
May 7, 2012 – May 11, 2012	$20.66	$20.91	$20.38	$20.59	41,760,500
May 14, 2012 – May 18, 2012	$20.50	$20.74	$20.27	$20.35	51,354,800
May 21, 2012 – May 25, 2012	$20.36	$20.71	$20.12	$20.58	37,028,100
May 28, 2012 – Jun 1, 2012	$20.57	$20.94	$20.41	$20.73	40,370,800
Jun 4, 2012 – Jun 8, 2012	$21.15	$21.38	$20.69	$21.37	60,802,100
Jun 11, 2012 – Jun 15, 2012	$21.47	$21.66	$21.12	$21.28	49,730,000
Jun 18, 2012 – Jun 22, 2012	$21.24	$22.00	$21.22	$21.99	63,134,900
Jun 25, 2012 – Jun 29, 2012	$21.07	$22.35	$21.06	$22.35	60,755,900
Jul 2, 2012 – Jul 6, 2012	$22.22	$22.60	$21.58	$21.73	43,361,000
Jul 9, 2012 – Jul 13, 2012	$21.65	$22.28	$21.61	$22.20	45,281,000
Jul 16, 2012 – Jul 20, 2012	$22.23	$22.69	$22.08	$22.23	42,696,700
Jul 23, 2012 – Jul 27, 2012	$22.04	$22.71	$21.64	$22.63	44,790,800
Jul 30, 2012 – Aug 3, 2012	$22.57	$22.60	$20.34	$20.49	83,844,100
Aug 6, 2012 – Aug 10, 2012	$20.58	$20.60	$19.88	$19.92	65,489,900
Aug 13, 2012 – Aug 17, 2012	$19.88	$20.13	$19.75	$19.82	58,454,000
Aug 20, 2012 – Aug 24, 2012	$19.78	$20.55	$19.69	$20.45	57,333,100
Aug 27, 2012 – Aug 31, 2012	$20.48	$20.88	$20.38	$20.72	43,491,300
Sep 3, 2012 – Sep 7, 2012	$20.74	$21.08	$20.61	$20.90	30,850,500
Sep 10, 2012 – Sep 14, 2012	$20.84	$21.25	$20.80	$20.87	47,386,500
Sep 17, 2012 – Sep 21, 2012	$20.90	$21.16	$20.60	$21.10	65,108,500
Sep 24, 2012 – Sep 28, 2012	$21.09	$21.49	$21.04	$21.19	56,878,000
Oct 1, 2012 – Oct 5, 2012	$21.21	$22.57	$21.17	$21.33	50,960,100
Oct 8, 2012 – Oct 12, 2012	$21.26	$21.36	$20.87	$20.98	40,206,500
Oct 15, 2012 – Oct 19, 2012	$20.96	$21.91	$20.92	$21.44	52,710,000
Oct 22, 2012 – Oct 26, 2012	$21.34	$21.58	$20.73	$21.32	58,249,400
Oct 29, 2012 – Nov 2, 2012	$21.31	$21.47	$20.94	$21.04	34,277,400
Nov 5, 2012 – Nov 9, 2012	$20.99	$21.21	$20.28	$20.44	38,586,800
Nov 12, 2012 – Nov 16, 2012	$20.41	$20.45	$19.43	$20.11	67,974,900
Nov 19, 2012 – Nov 23, 2012	$20.23	$20.72	$20.15	$20.68	23,766,200
Nov 26, 2012 – Nov 30, 2012	$20.61	$20.95	$20.35	$20.69	34,370,400
Dec 3, 2012 – Dec 7, 2012	$20.74	$20.89	$20.53	$20.65	37,819,000
Dec 10, 2012 – Dec 14, 2012	$20.61	$21.27	$20.58	$20.75	42,288,300
Dec 17, 2012 – Dec 21, 2012	$20.75	$20.99	$20.40	$20.65	56,756,600
Dec 24, 2012 – Dec 28, 2012	$20.56	$20.64	$20.20	$20.23	20,250,400
Dec 31, 2012 – Jan 4, 2013	$20.51	$21.43	$20.40	$21.38	43,528,300
Jan 7, 2013 – Jan 11, 2013	$21.33	$21.94	$21.29	$21.88	42,452,000
Jan 14, 2013 – Jan 18, 2013	$21.88	$22.10	$21.81	$22.09	34,192,400
Jan 21, 2013 – Jan 25, 2013	$22.03	$23.53	$22.00	$23.52	63,538,800
Jan 28, 2013 – Feb 1, 2013	$23.19	$23.70	$22.93	$23.66	59,593,700
Feb 4, 2013 – Feb 8, 2013	$23.39	$23.77	$23.25	$23.74	51,053,700
Feb 11, 2013 – Feb 15, 2013	$23.62	$23.77	$23.09	$23.45	38,411,900
Feb 18, 2013 – Feb 22, 2013	$23.45	$23.71	$23.40	$23.65	23,375,900
Feb 25, 2013 – Mar 1, 2013	$23.70	$23.88	$23.27	$23.81	40,898,700
Mar 4, 2013 – Mar 8, 2013	$23.35	$24.26	$23.35	$23.97	40,263,900
Mar 11, 2013 – Mar 15, 2013	$23.90	$24.99	$23.88	$24.97	52,121,500
Mar 18, 2013 – Mar 22, 2013	$24.64	$25.95	$24.62	$25.89	65,823,300
Mar 25, 2013 – Mar 28, 2013	$25.93	$26.44	$25.63	$26.40	49,690,500
Apr 1, 2013 – Apr 5, 2013	$26.36	$26.79	$25.89	$26.25	42,879,900
Apr 8, 2013 – Apr 12, 2013	$26.19	$26.83	$25.95	$26.77	37,627,000
Apr 15, 2013 – Apr 19, 2013	$26.74	$26.83	$26.06	$26.60	44,273,900
Apr 22, 2013 – Apr 26, 2013	$26.61	$27.71	$25.67	$26.04	51,373,900
Apr 29, 2013 – May 3, 2013	$25.94	$26.10	$25.33	$25.99	42,953,000
May 6, 2013 – May 10, 2013	$25.93	$26.17	$25.42	$26.17	37,029,600
May 13, 2013 – May 17, 2013	$26.11	$29.47	$26.02	$27.99	94,626,800
May 20, 2013 – May 24, 2013	$28.03	$30.74	$28.02	$30.64	69,596,600
May 27, 2013 – May 31, 2013	$30.79	$31.56	$29.73	$29.74	47,014,900
Jun 3, 2013 – Jun 7, 2013	$30.45	$32.04	$29.59	$30.70	86,502,400
Jun 10, 2013 – Jun 14, 2013	$30.77	$30.98	$29.90	$30.25	41,537,500
Jun 17, 2013 – Jun 21, 2013	$30.36	$30.43	$28.65	$29.56	52,362,300
Jun 24, 2013 – Jun 28, 2013	$29.29	$30.28	$28.88	$28.89	46,944,600
Jul 1, 2013 – Jul 5, 2013	$29.13	$29.44	$27.99	$28.78	33,268,800
Jul 8, 2013 – Jul 12, 2013	$28.70	$30.06	$28.60	$29.84	35,280,200
Jul 15, 2013 – Jul 19, 2013	$29.75	$29.76	$28.36	$28.79	35,956,900
Jul 22, 2013 – Jul 26, 2013	$28.83	$29.61	$28.11	$28.81	40,775,800
Jul 29, 2013 – Aug 2, 2013	$28.73	$28.87	$28.04	$28.56	40,556,300
Aug 5, 2013 – Aug 9, 2013	$28.48	$28.92	$28.27	$28.46	27,642,300
Aug 12, 2013 – Aug 16, 2013	$28.27	$28.46	$26.88	$27.15	33,514,900
Aug 19, 2013 – Aug 23, 2013	$27.03	$27.58	$26.78	$27.52	31,121,200
Aug 26, 2013 – Aug 30, 2013	$27.52	$27.71	$26.95	$27.16	29,610,300
Sep 2, 2013 – Sep 6, 2013	$27.37	$27.49	$26.92	$27.29	25,611,700
Sep 9, 2013 – Sep 13, 2013	$27.33	$28.51	$27.33	$28.38	29,589,800
Sep 16, 2013 – Sep 20, 2013	$28.98	$31.00	$28.91	$30.48	47,285,700
Sep 23, 2013 – Sep 27, 2013	$30.37	$30.70	$29.90	$30.10	32,481,100
Sep 30, 2013 – Oct 4, 2013	$29.78	$31.21	$29.77	$31.19	36,965,100
Oct 7, 2013 – Oct 11, 2013	$30.99	$31.44	$30.30	$31.29	28,641,000
Oct 14, 2013 – Oct 18, 2013	$31.09	$32.76	$30.97	$32.63	31,983,600
Oct 21, 2013 – Oct 25, 2013	$32.60	$32.76	$31.85	$32.01	29,324,600
Oct 28, 2013 – Nov 1, 2013	$33.05	$35.23	$33.02	$34.45	62,178,400
Nov 4, 2013 – Nov 8, 2013	$34.60	$34.88	$33.48	$34.36	36,768,200
Nov 11, 2013 – Nov 15, 2013	$34.38	$34.94	$33.87	$34.41	43,339,800
Nov 18, 2013 – Nov 22, 2013	$34.54	$35.14	$33.68	$35.06	31,377,000
Nov 25, 2013 – Nov 29, 2013	$35.04	$35.19	$33.70	$33.72	25,090,700
Dec 2, 2013 – Dec 6, 2013	$33.66	$34.13	$32.96	$33.26	32,858,400
Dec 9, 2013 – Dec 13, 2013	$33.20	$34.13	$32.89	$33.30	32,266,100
Dec 16, 2013 – Dec 20, 2013	$33.34	$35.76	$33.02	$35.03	43,774,300
Dec 23, 2013 – Dec 27, 2013	$35.06	$35.31	$34.54	$34.88	13,834,600
Dec 30, 2013 – Jan 3, 2014	$34.81	$35.28	$34.45	$34.92	18,545,500
Jan 6, 2014 – Jan 10, 2014	$35.07	$37.19	$34.56	$37.12	47,961,600
Jan 13, 2014 – Jan 17, 2014	$36.98	$37.55	$35.78	$35.92	50,554,100
Jan 20, 2014 – Jan 24, 2014	$35.97	$36.65	$33.24	$33.66	57,841,000
Jan 27, 2014 – Jan 31, 2014	$33.75	$34.03	$32.68	$33.02	59,406,600
Feb 3, 2014 – Feb 7, 2014	$33.13	$33.28	$31.40	$33.26	46,911,600
Feb 10, 2014 – Feb 14, 2014	$33.63	$35.99	$33.45	$35.93	43,949,200
Feb 17, 2014 – Feb 21, 2014	$35.84	$36.32	$35.27	$35.78	35,599,800
Feb 24, 2014 – Feb 28, 2014	$35.84	$36.29	$35.29	$35.53	34,053,600
Mar 3, 2014 – Mar 7, 2014	$35.13	$37.99	$34.96	$36.89	39,207,800
Mar 10, 2014 – Mar 14, 2014	$36.93	$37.21	$35.60	$35.68	33,109,500
Mar 17, 2014 – Mar 21, 2014	$36.00	$36.65	$34.40	$34.40	46,697,700
Mar 24, 2014 – Mar 28, 2014	$34.50	$35.04	$33.15	$34.24	58,730,400
Mar 31, 2014 – Apr 4, 2014	$34.46	$34.62	$33.20	$33.20	38,296,100
Apr 7, 2014 – Apr 11, 2014	$33.12	$33.86	$32.44	$32.49	45,871,100
Apr 14, 2014 – Apr 17, 2014	$32.80	$33.06	$31.55	$32.91	37,835,000
Apr 21, 2014 – Apr 25, 2014	$33.04	$34.26	$32.99	$33.60	30,621,700
Apr 28, 2014 – May 2, 2014	$33.86	$34.08	$32.11	$33.14	47,693,700
May 5, 2014 – May 9, 2014	$32.97	$34.20	$32.72	$34.06	40,333,900
May 12, 2014 – May 16, 2014	$34.28	$34.93	$32.01	$32.46	58,638,500
May 19, 2014 – May 23, 2014	$32.35	$32.90	$32.23	$32.47	32,012,300
May 26, 2014 – May 30, 2014	$32.53	$33.26	$32.26	$33.10	25,501,000
Jun 2, 2014 – Jun 6, 2014	$33.20	$33.27	$30.81	$31.44	64,107,200
Jun 9, 2014 – Jun 13, 2014	$31.48	$31.62	$30.94	$31.33	43,484,300
Jun 16, 2014 – Jun 20, 2014	$31.39	$32.23	$31.17	$31.80	48,269,900
Jun 23, 2014 – Jun 27, 2014	$31.93	$33.26	$31.63	$32.64	55,077,500
Jun 30, 2014 – Jul 3, 2014	$32.72	$32.81	$31.94	$32.47	29,111,800
Jul 7, 2014 – Jul 11, 2014	$32.50	$32.72	$31.74	$32.59	28,381,000
Jul 14, 2014 – Jul 18, 2014	$32.69	$33.08	$32.33	$32.93	33,786,500
Jul 21, 2014 – Jul 25, 2014	$32.76	$33.45	$32.55	$33.11	33,449,800
Jul 28, 2014 – Aug 1, 2014	$33.11	$34.42	$32.90	$33.39	44,365,700
Aug 4, 2014 – Aug 8, 2014	$33.40	$33.66	$32.52	$32.98	27,823,700
Aug 11, 2014 – Aug 15, 2014	$33.20	$33.64	$32.74	$33.31	25,366,600
Aug 18, 2014 – Aug 22, 2014	$33.48	$33.72	$33.37	$33.64	20,996,500
Aug 25, 2014 – Aug 29, 2014	$33.69	$34.16	$33.58	$33.96	19,490,100
Sep 1, 2014 – Sep 5, 2014	$33.94	$34.28	$33.60	$34.27	19,798,700
Sep 8, 2014 – Sep 12, 2014	$34.20	$34.39	$33.61	$33.69	22,821,000
Sep 15, 2014 – Sep 19, 2014	$33.65	$34.71	$33.32	$34.53	28,116,800
Sep 22, 2014 – Sep 26, 2014	$34.53	$34.93	$33.95	$34.26	27,975,000
Sep 29, 2014 – Oct 3, 2014	$34.06	$34.97	$33.76	$34.33	29,866,000
Oct 6, 2014 – Oct 10, 2014	$34.48	$34.58	$33.16	$33.95	34,260,600
Oct 13, 2014 – Oct 17, 2014	$33.92	$34.28	$32.10	$34.04	34,162,200
Oct 20, 2014 – Oct 24, 2014	$34.01	$36.70	$33.80	$36.21	35,383,100
Oct 27, 2014 – Oct 31, 2014	$36.23	$39.85	$35.84	$39.29	71,566,900
Nov 3, 2014 – Nov 7, 2014	$39.37	$39.71	$38.72	$39.37	37,555,900
Nov 10, 2014 – Nov 14, 2014	$39.27	$39.95	$38.72	$39.12	25,461,600
Nov 17, 2014 – Nov 21, 2014	$38.98	$40.17	$38.97	$39.70	29,116,400
Nov 24, 2014 – Nov 28, 2014	$39.78	$40.32	$39.22	$39.87	16,018,300
Dec 1, 2014 – Dec 5, 2014	$39.98	$41.10	$39.56	$40.95	32,163,500
Dec 8, 2014 – Dec 12, 2014	$41.05	$41.32	$39.66	$39.66	27,775,300
Dec 15, 2014 – Dec 19, 2014	$39.73	$41.62	$38.89	$41.39	39,636,500
Dec 22, 2014 – Dec 26, 2014	$41.13	$41.70	$39.63	$40.23	19,219,900
Dec 29, 2014 – Jan 2, 2015	$40.08	$40.86	$40.05	$40.43	16,288,200
Jan 5, 2015 – Jan 9, 2015	$40.33	$41.49	$39.43	$40.98	30,557,100
Jan 12, 2015 – Jan 16, 2015	$43.63	$43.78	$41.61	$42.33	48,450,100
Jan 19, 2015 – Jan 23, 2015	$42.49	$42.87	$41.69	$42.17	25,068,800
Jan 26, 2015 – Jan 30, 2015	$42.00	$42.79	$40.88	$40.94	33,592,500
Feb 2, 2015 – Feb 6, 2015	$41.24	$41.28	$39.92	$40.54	29,751,800
Feb 9, 2015 – Feb 13, 2015	$40.30	$40.79	$39.84	$40.79	23,193,600
Feb 16, 2015 – Feb 20, 2015	$40.82	$41.14	$39.97	$41.11	22,180,000
Feb 23, 2015 – Feb 27, 2015	$41.09	$41.85	$40.99	$41.39	23,295,100
Mar 2, 2015 – Mar 6, 2015	$41.52	$45.64	$41.47	$44.24	47,326,800
Mar 9, 2015 – Mar 13, 2015	$44.33	$45.83	$44.12	$45.43	31,386,400
Mar 16, 2015 – Mar 20, 2015	$45.59	$47.01	$45.37	$46.03	32,447,400
Mar 23, 2015 – Mar 27, 2015	$46.01	$46.28	$43.58	$44.33	32,821,000
Mar 30, 2015 – Apr 2, 2015	$44.54	$44.92	$42.96	$43.20	25,845,100
Apr 6, 2015 – Apr 10, 2015	$42.87	$44.34	$42.81	$44.17	22,749,300
Apr 13, 2015 – Apr 17, 2015	$43.89	$45.27	$43.00	$44.65	36,248,900
Apr 20, 2015 – Apr 24, 2015	$44.91	$46.14	$44.55	$44.96	31,296,100
Apr 27, 2015 – May 1, 2015	$45.13	$45.20	$43.32	$44.18	32,511,600
May 4, 2015 – May 8, 2015	$44.24	$45.75	$44.02	$45.73	26,967,600
May 11, 2015 – May 15, 2015	$45.77	$46.76	$45.35	$46.22	30,041,100
May 18, 2015 – May 22, 2015	$46.22	$47.73	$46.18	$46.67	24,010,500
May 25, 2015 – May 29, 2015	$46.48	$47.45	$43.16	$44.14	45,354,000
Jun 1, 2015 – Jun 5, 2015	$45.53	$45.99	$44.43	$45.23	51,664,500
Jun 8, 2015 – Jun 12, 2015	$44.99	$45.12	$44.34	$44.60	34,564,800
Jun 15, 2015 – Jun 19, 2015	$44.34	$46.08	$43.91	$45.64	29,777,500
Jun 22, 2015 – Jun 26, 2015	$45.99	$46.56	$45.58	$46.15	36,446,700
Jun 29, 2015 – Jul 2, 2015	$45.94	$46.78	$45.03	$46.36	23,637,000
Jul 6, 2015 – Jul 10, 2015	$46.15	$47.75	$46.04	$47.59	27,935,500
Jul 13, 2015 – Jul 17, 2015	$47.86	$48.38	$47.33	$47.61	20,999,700
Jul 20, 2015 – Jul 24, 2015	$48.40	$48.47	$45.33	$45.33	34,465,200
Jul 27, 2015 – Jul 31, 2015	$45.14	$45.88	$43.85	$45.10	35,454,500
Aug 3, 2015 – Aug 7, 2015	$45.31	$45.44	$42.71	$43.57	24,561,200
Aug 10, 2015 – Aug 14, 2015	$43.95	$44.21	$42.10	$43.34	27,577,300
Aug 17, 2015 – Aug 21, 2015	$43.09	$44.64	$41.92	$41.96	30,082,200
Aug 24, 2015 – Aug 28, 2015	$39.84	$41.95	$35.60	$41.64	46,380,900
Aug 31, 2015 – Sep 4, 2015	$41.66	$41.91	$39.10	$39.37	39,298,200
Sep 7, 2015 – Sep 11, 2015	$40.11	$40.90	$38.70	$40.69	36,514,200
Sep 14, 2015 – Sep 18, 2015	$40.81	$44.44	$40.41	$44.21	47,748,300
Sep 21, 2015 – Sep 25, 2015	$44.26	$44.44	$40.97	$41.39	38,406,300
Sep 28, 2015 – Oct 2, 2015	$41.09	$43.68	$39.18	$43.03	57,615,900
Oct 5, 2015 – Oct 9, 2015	$43.32	$43.71	$40.37	$42.48	42,106,800
Oct 12, 2015 – Oct 16, 2015	$42.16	$44.74	$41.94	$44.59	28,167,300
Oct 19, 2015 – Oct 23, 2015	$44.59	$45.32	$42.52	$45.05	36,072,600
Oct 26, 2015 – Oct 30, 2015	$44.76	$47.35	$44.49	$45.60	33,230,300
Nov 2, 2015 – Nov 6, 2015	$46.02	$46.26	$44.35	$45.25	27,681,400
Nov 9, 2015 – Nov 13, 2015	$45.00	$45.35	$43.95	$44.35	22,267,900
Nov 16, 2015 – Nov 20, 2015	$44.35	$47.71	$44.05	$46.89	25,852,200
Nov 23, 2015 – Nov 27, 2015	$46.89	$47.34	$46.49	$46.91	16,719,500
Nov 30, 2015 – Dec 4, 2015	$46.91	$48.20	$45.73	$47.78	31,201,700
Dec 7, 2015 – Dec 11, 2015	$47.71	$48.30	$46.65	$46.75	22,865,900
Dec 14, 2015 – Dec 18, 2015	$46.94	$49.00	$46.56	$46.77	37,386,600
Dec 21, 2015 – Dec 24, 2015	$47.18	$47.88	$46.54	$47.69	13,161,800
Dec 28, 2015 – Dec 31, 2015	$47.54	$48.69	$47.45	$47.82	14,494,500
Jan 4, 2016 – Jan 8, 2016	$46.89	$47.90	$44.15	$44.24	39,154,800
Jan 11, 2016 – Jan 15, 2016	$44.29	$44.83	$42.33	$43.65	48,414,600
Jan 18, 2016 – Jan 22, 2016	$44.22	$45.05	$42.96	$44.77	29,475,300
Jan 25, 2016 – Jan 29, 2016	$44.65	$44.79	$41.71	$43.21	48,166,700
Feb 1, 2016 – Feb 5, 2016	$43.01	$43.35	$40.28	$41.46	46,381,800
Feb 8, 2016 – Feb 12, 2016	$41.05	$43.40	$40.86	$41.85	35,593,400
Feb 15, 2016 – Feb 19, 2016	$43.60	$44.87	$42.65	$44.35	26,991,300
Feb 22, 2016 – Feb 26, 2016	$44.42	$44.79	$42.29	$43.28	26,786,400
Feb 29, 2016 – Mar 4, 2016	$43.28	$45.39	$43.05	$44.99	34,080,800
Mar 7, 2016 – Mar 11, 2016	$44.84	$46.36	$44.81	$45.16	32,005,300
Mar 14, 2016 – Mar 18, 2016	$44.97	$44.98	$42.39	$43.68	46,772,400
Mar 21, 2016 – Mar 24, 2016	$43.47	$43.97	$42.92	$43.46	18,752,000
Mar 28, 2016 – Apr 1, 2016	$43.51	$45.59	$43.26	$45.40	26,950,800
Apr 4, 2016 – Apr 8, 2016	$45.47	$46.95	$45.30	$46.21	26,524,200
Apr 11, 2016 – Apr 15, 2016	$46.30	$47.77	$46.00	$47.59	20,287,800
Apr 18, 2016 – Apr 22, 2016	$47.61	$49.70	$47.27	$49.43	25,509,500
Apr 25, 2016 – Apr 29, 2016	$49.38	$51.09	$47.98	$50.48	39,656,100
May 2, 2016 – May 6, 2016	$50.49	$50.59	$48.87	$49.81	31,471,400
May 9, 2016 – May 13, 2016	$49.89	$50.34	$49.37	$49.78	25,256,600
May 16, 2016 – May 20, 2016	$49.95	$51.06	$48.65	$49.49	31,470,300
May 23, 2016 – May 27, 2016	$49.61	$50.05	$48.68	$49.87	23,220,100
May 30, 2016 – Jun 3, 2016	$49.91	$51.31	$49.61	$50.98	20,538,800
Jun 6, 2016 – Jun 10, 2016	$51.35	$52.54	$50.48	$50.81	31,040,500
Jun 13, 2016 – Jun 17, 2016	$50.82	$51.58	$49.05	$49.42	40,594,700
Jun 20, 2016 – Jun 24, 2016	$49.88	$51.36	$49.21	$49.38	32,749,100
Jun 27, 2016 – Jul 1, 2016	$49.23	$52.14	$49.02	$51.87	29,966,700
Jul 4, 2016 – Jul 8, 2016	$51.85	$53.24	$51.23	$52.93	20,258,300
Jul 11, 2016 – Jul 15, 2016	$52.94	$54.22	$52.75	$53.43	27,740,000
Jul 18, 2016 – Jul 22, 2016	$53.62	$53.69	$52.73	$53.21	20,089,400
Jul 25, 2016 – Jul 29, 2016	$53.22	$54.00	$52.18	$52.60	25,631,700
Aug 1, 2016 – Aug 5, 2016	$52.82	$53.64	$43.28	$44.49	103,598,000
Aug 8, 2016 – Aug 12, 2016	$44.64	$44.75	$42.18	$42.63	123,546,300
Aug 15, 2016 – Aug 19, 2016	$42.70	$42.79	$40.83	$41.68	73,252,200
Aug 22, 2016 – Aug 26, 2016	$41.94	$42.21	$41.03	$41.32	51,877,000
Aug 29, 2016 – Sep 2, 2016	$41.40	$41.58	$38.75	$39.62	82,782,600
Sep 5, 2016 – Sep 9, 2016	$39.86	$40.39	$39.13	$39.13	47,351,000
Sep 12, 2016 – Sep 16, 2016	$38.88	$39.68	$38.68	$39.09	50,357,600
Sep 19, 2016 – Sep 23, 2016	$39.34	$40.04	$38.68	$39.71	51,289,100
Sep 26, 2016 – Sep 30, 2016	$39.55	$39.59	$37.80	$37.91	61,543,300
Oct 3, 2016 – Oct 7, 2016	$37.92	$39.57	$37.66	$39.24	58,373,700
Oct 10, 2016 – Oct 14, 2016	$35.96	$36.32	$34.77	$35.23	136,874,100
Oct 17, 2016 – Oct 21, 2016	$35.18	$35.74	$34.76	$35.41	45,856,400
Oct 24, 2016 – Oct 28, 2016	$35.47	$37.64	$34.71	$36.10	76,346,900
Oct 31, 2016 – Nov 4, 2016	$36.14	$36.54	$35.47	$36.11	56,007,100
Nov 7, 2016 – Nov 11, 2016	$36.60	$40.74	$36.52	$39.91	81,782,900
Nov 14, 2016 – Nov 18, 2016	$40.11	$40.42	$39.47	$40.18	39,691,100
Nov 21, 2016 – Nov 25, 2016	$40.15	$40.45	$39.49	$40.34	38,041,900
Nov 28, 2016 – Dec 2, 2016	$40.30	$40.32	$39.15	$39.62	56,963,100
Dec 5, 2016 – Dec 9, 2016	$39.55	$40.48	$38.48	$40.38	48,013,600
Dec 12, 2016 – Dec 16, 2016	$40.23	$42.33	$39.93	$41.50	53,765,000
Dec 19, 2016 – Dec 23, 2016	$41.80	$42.43	$41.43	$42.20	27,013,900
Dec 26, 2016 – Dec 30, 2016	$42.20	$42.30	$41.21	$41.37	19,152,600
Jan 2, 2017 – Jan 6, 2017	$41.61	$43.06	$41.47	$42.72	35,292,000
Jan 9, 2017 – Jan 13, 2017	$42.58	$43.08	$39.92	$40.06	49,502,700
Jan 16, 2017 – Jan 20, 2017	$39.83	$40.32	$34.86	$35.08	101,199,000
Jan 23, 2017 – Jan 27, 2017	$35.30	$35.85	$32.79	$34.02	124,756,900
Jan 30, 2017 – Feb 3, 2017	$34.36	$36.28	$34.18	$36.19	76,398,300
Feb 6, 2017 – Feb 10, 2017	$36.09	$37.28	$36.03	$36.81	47,906,400
Feb 13, 2017 – Feb 17, 2017	$36.93	$39.44	$36.79	$38.90	58,038,900
Feb 20, 2017 – Feb 24, 2017	$38.77	$40.77	$38.06	$40.22	74,005,900
Feb 27, 2017 – Mar 3, 2017	$40.26	$40.97	$40.06	$40.80	55,430,100
Mar 6, 2017 – Mar 10, 2017	$40.63	$41.72	$39.75	$41.56	54,526,400
Mar 13, 2017 – Mar 17, 2017	$41.55	$41.55	$39.98	$40.11	59,559,300
Mar 20, 2017 – Mar 24, 2017	$40.14	$40.41	$39.31	$39.83	41,479,500
Mar 27, 2017 – Mar 31, 2017	$39.62	$40.30	$38.60	$38.75	46,339,700
Apr 3, 2017 – Apr 7, 2017	$38.86	$39.31	$37.69	$38.34	50,782,300
Apr 10, 2017 – Apr 13, 2017	$38.29	$38.55	$37.86	$37.92	28,768,000
Apr 17, 2017 – Apr 21, 2017	$37.86	$38.55	$37.71	$38.39	33,965,600
Apr 24, 2017 – Apr 28, 2017	$38.65	$40.43	$38.41	$40.23	52,124,800
May 1, 2017 – May 5, 2017	$40.44	$40.79	$39.28	$39.59	47,492,900
May 8, 2017 – May 12, 2017	$39.47	$39.95	$39.15	$39.50	30,213,700
May 15, 2017 – May 19, 2017	$39.50	$39.68	$38.27	$38.77	42,979,600
May 22, 2017 – May 26, 2017	$38.77	$39.35	$38.38	$38.74	31,571,900
May 29, 2017 – Jun 2, 2017	$38.71	$39.60	$38.59	$39.46	29,310,700
Jun 5, 2017 – Jun 9, 2017	$38.59	$39.02	$37.01	$38.58	57,270,800
Jun 12, 2017 – Jun 16, 2017	$38.58	$39.34	$38.39	$39.09	37,381,000
Jun 19, 2017 – Jun 23, 2017	$39.09	$41.56	$38.99	$40.66	51,539,700
Jun 26, 2017 – Jun 30, 2017	$40.71	$41.11	$39.83	$39.99	25,917,200
Jul 3, 2017 – Jul 7, 2017	$40.39	$40.83	$39.81	$40.41	23,178,600
Jul 10, 2017 – Jul 14, 2017	$40.55	$40.71	$39.19	$39.86	31,935,900
Jul 17, 2017 – Jul 21, 2017	$39.96	$40.31	$39.33	$40.22	19,613,800
Jul 24, 2017 – Jul 28, 2017	$40.22	$40.61	$37.63	$39.95	52,807,800
Jul 31, 2017 – Aug 4, 2017	$40.18	$41.34	$39.81	$40.44	37,839,700
Aug 7, 2017 – Aug 11, 2017	$40.48	$41.61	$40.17	$41.00	29,883,900
Aug 14, 2017 – Aug 18, 2017	$41.17	$41.91	$40.77	$40.78	28,582,500
Aug 21, 2017 – Aug 25, 2017	$40.78	$42.41	$40.66	$42.19	21,879,100
Aug 28, 2017 – Sep 1, 2017	$42.38	$43.91	$42.05	$43.30	28,604,400
Sep 4, 2017 – Sep 8, 2017	$43.04	$45.88	$42.93	$45.26	33,580,900
Sep 11, 2017 – Sep 15, 2017	$45.26	$45.81	$44.91	$45.16	30,978,900
Sep 18, 2017 – Sep 22, 2017	$45.17	$46.07	$45.01	$45.80	26,299,300
Sep 25, 2017 – Sep 29, 2017	$45.77	$46.08	$45.23	$46.07	25,377,900
Oct 2, 2017 – Oct 6, 2017	$46.11	$47.29	$46.00	$47.13	27,884,900
Oct 9, 2017 – Oct 13, 2017	$47.09	$48.07	$46.60	$47.48	23,700,600
Oct 16, 2017 – Oct 20, 2017	$46.93	$47.30	$46.04	$46.84	27,464,500
Oct 23, 2017 – Oct 27, 2017	$46.99	$47.04	$43.48	$43.59	41,046,900
Oct 30, 2017 – Nov 3, 2017	$44.42	$45.72	$43.83	$45.24	28,776,500
Nov 6, 2017 – Nov 10, 2017	$45.26	$45.68	$43.88	$44.26	22,068,700
Nov 13, 2017 – Nov 17, 2017	$44.14	$45.06	$43.99	$44.59	19,992,800
Nov 20, 2017 – Nov 24, 2017	$44.48	$44.92	$43.74	$44.67	14,048,600
Nov 27, 2017 – Dec 1, 2017	$44.74	$46.39	$44.60	$45.99	28,849,400
Dec 4, 2017 – Dec 8, 2017	$45.94	$46.44	$44.23	$45.39	24,931,900
Dec 11, 2017 – Dec 15, 2017	$45.24	$46.52	$44.88	$45.38	28,052,400
Dec 18, 2017 – Dec 22, 2017	$45.51	$45.64	$44.06	$44.33	29,808,000
Dec 25, 2017 – Dec 29, 2017	$44.34	$45.27	$44.33	$44.56	13,849,800
Jan 1, 2018 – Jan 5, 2018	$44.65	$45.51	$44.14	$45.30	26,422,800
Jan 8, 2018 – Jan 12, 2018	$45.22	$46.27	$44.78	$45.97	26,997,100
Jan 15, 2018 – Jan 19, 2018	$45.20	$45.69	$43.49	$45.59	40,474,700
Jan 22, 2018 – Jan 26, 2018	$45.59	$47.38	$45.40	$47.03	32,548,500
Jan 29, 2018 – Feb 2, 2018	$46.93	$47.55	$45.34	$46.46	40,350,400
Feb 5, 2018 – Feb 9, 2018	$47.89	$48.23	$42.77	$45.89	79,764,500
Feb 12, 2018 – Feb 16, 2018	$46.08	$51.27	$45.60	$50.47	51,544,900
Feb 19, 2018 – Feb 23, 2018	$50.13	$50.38	$48.21	$49.74	27,519,100
Feb 26, 2018 – Mar 2, 2018	$49.76	$50.42	$47.45	$48.43	30,184,500
Mar 5, 2018 – Mar 9, 2018	$48.18	$49.81	$47.36	$49.71	28,799,900
Mar 12, 2018 – Mar 16, 2018	$49.70	$49.93	$48.44	$48.75	28,725,100
Mar 19, 2018 – Mar 23, 2018	$48.76	$49.16	$45.34	$45.42	31,453,100
Mar 26, 2018 – Mar 29, 2018	$45.95	$46.66	$45.18	$46.30	24,151,400
Apr 2, 2018 – Apr 6, 2018	$46.06	$46.55	$44.18	$44.85	27,968,600
Apr 9, 2018 – Apr 13, 2018	$44.87	$45.29	$42.61	$43.20	50,720,100
Apr 16, 2018 – Apr 20, 2018	$43.03	$43.22	$37.58	$37.69	106,149,100
Apr 23, 2018 – Apr 27, 2018	$37.75	$38.95	$37.24	$38.50	58,279,500
Apr 30, 2018 – May 4, 2018	$38.80	$38.85	$37.32	$37.81	43,838,400
May 7, 2018 – May 11, 2018	$37.80	$38.39	$36.80	$38.20	48,708,900
May 14, 2018 – May 18, 2018	$38.26	$39.34	$38.08	$38.83	36,804,900
May 21, 2018 – May 25, 2018	$38.36	$39.04	$38.25	$38.87	23,851,700
May 28, 2018 – Jun 1, 2018	$38.58	$39.37	$38.13	$39.14	29,145,200
Jun 4, 2018 – Jun 8, 2018	$38.55	$39.20	$36.81	$39.16	40,786,600
Jun 11, 2018 – Jun 15, 2018	$39.26	$40.37	$38.94	$40.37	39,813,600
Jun 18, 2018 – Jun 22, 2018	$39.98	$40.76	$39.07	$40.62	36,196,200
Jun 25, 2018 – Jun 29, 2018	$40.51	$41.14	$39.96	$40.76	43,734,300
Jul 2, 2018 – Jul 6, 2018	$40.64	$42.22	$40.13	$41.97	19,939,900
Jul 9, 2018 – Jul 13, 2018	$42.02	$42.34	$41.20	$42.19	19,501,600
Jul 16, 2018 – Jul 20, 2018	$42.20	$42.24	$41.61	$42.08	19,973,600
Jul 23, 2018 – Jul 27, 2018	$41.56	$45.25	$41.14	$42.23	47,171,200
Jul 30, 2018 – Aug 3, 2018	$42.23	$44.66	$42.16	$43.89	32,899,000
Aug 6, 2018 – Aug 10, 2018	$43.80	$44.84	$43.57	$44.01	25,187,800
Aug 13, 2018 – Aug 17, 2018	$43.92	$45.70	$43.86	$45.18	31,378,800
Aug 20, 2018 – Aug 24, 2018	$45.34	$45.34	$44.25	$44.50	24,833,900
Aug 27, 2018 – Aug 31, 2018	$44.69	$45.44	$44.28	$44.93	19,298,500
Sep 3, 2018 – Sep 7, 2018	$44.89	$45.56	$44.43	$45.49	19,542,800
Sep 10, 2018 – Sep 14, 2018	$45.63	$45.83	$44.16	$45.03	24,588,400
Sep 17, 2018 – Sep 21, 2018	$45.15	$46.46	$44.96	$46.19	26,112,700
Sep 24, 2018 – Sep 28, 2018	$45.99	$46.39	$45.47	$46.06	24,083,700
Oct 1, 2018 – Oct 5, 2018	$46.28	$46.96	$45.94	$46.60	22,583,800
Oct 8, 2018 – Oct 12, 2018	$46.64	$47.56	$42.31	$42.94	48,067,800
Oct 15, 2018 – Oct 19, 2018	$43.09	$44.27	$40.54	$40.55	47,936,300
Oct 22, 2018 – Oct 26, 2018	$38.27	$38.75	$35.05	$37.66	83,464,600
Oct 29, 2018 – Nov 2, 2018	$38.22	$39.20	$36.65	$37.85	48,351,200
Nov 5, 2018 – Nov 9, 2018	$38.31	$40.08	$37.71	$39.87	41,590,300
Nov 12, 2018 – Nov 16, 2018	$39.85	$40.93	$38.61	$40.38	34,982,800
Nov 19, 2018 – Nov 23, 2018	$40.29	$40.42	$39.34	$39.52	32,963,300
Nov 26, 2018 – Nov 30, 2018	$39.87	$39.93	$37.23	$39.92	53,001,800
Dec 3, 2018 – Dec 7, 2018	$40.01	$40.32	$38.58	$39.64	40,651,900
Dec 10, 2018 – Dec 14, 2018	$39.76	$40.51	$38.36	$38.92	43,436,600
Dec 17, 2018 – Dec 21, 2018	$38.78	$39.16	$37.06	$37.20	53,386,000
Dec 24, 2018 – Dec 28, 2018	$36.93	$38.61	$35.76	$38.04	29,576,100
Dec 31, 2018 – Jan 4, 2019	$38.14	$39.46	$33.34	$35.29	143,678,500
Jan 7, 2019 – Jan 11, 2019	$35.40	$36.79	$34.89	$36.12	100,359,200
Jan 14, 2019 – Jan 18, 2019	$36.35	$37.88	$35.81	$37.72	97,986,000
Jan 21, 2019 – Jan 25, 2019	$37.46	$38.01	$36.35	$36.83	72,683,100
Jan 28, 2019 – Feb 1, 2019	$36.63	$37.66	$36.03	$37.55	62,631,700
Feb 4, 2019 – Feb 8, 2019	$38.25	$38.55	$37.31	$37.80	74,534,300
Feb 11, 2019 – Feb 15, 2019	$37.80	$39.04	$37.26	$38.89	75,832,500
Feb 18, 2019 – Feb 22, 2019	$38.89	$39.74	$37.70	$38.37	72,060,500
Feb 25, 2019 – Mar 1, 2019	$38.50	$40.10	$37.59	$40.05	155,975,100
Mar 4, 2019 – Mar 8, 2019	$40.04	$40.93	$37.90	$38.68	105,807,300
Mar 11, 2019 – Mar 15, 2019	$38.68	$38.80	$36.72	$37.60	97,957,800
Mar 18, 2019 – Mar 22, 2019	$37.63	$37.71	$36.24	$36.25	68,151,300
Mar 25, 2019 – Mar 29, 2019	$36.24	$36.95	$35.01	$35.91	115,425,600
Apr 1, 2019 – Apr 5, 2019	$36.16	$36.20	$34.88	$35.41	92,054,800
Apr 8, 2019 – Apr 12, 2019	$35.46	$35.60	$34.47	$34.60	90,320,000
Apr 15, 2019 – Apr 18, 2019	$34.80	$35.60	$34.19	$34.56	85,319,600
Apr 22, 2019 – Apr 26, 2019	$34.42	$35.04	$33.82	$34.84	76,155,700
Apr 29, 2019 – May 3, 2019	$34.76	$37.82	$34.75	$36.91	85,212,100
May 6, 2019 – May 10, 2019	$36.28	$36.60	$35.10	$35.69	66,784,700
May 13, 2019 – May 17, 2019	$35.19	$36.32	$34.57	$35.57	64,091,400
May 20, 2019 – May 24, 2019	$35.21	$36.31	$35.00	$35.54	52,625,400
May 27, 2019 – May 31, 2019	$35.73	$35.86	$34.06	$34.45	53,774,000
Jun 3, 2019 – Jun 7, 2019	$34.36	$35.70	$34.22	$35.49	53,220,300
Jun 10, 2019 – Jun 14, 2019	$35.48	$36.47	$34.86	$36.11	51,641,000
Jun 17, 2019 – Jun 21, 2019	$36.28	$37.62	$36.18	$37.46	54,179,600
Jun 24, 2019 – Jun 28, 2019	$35.85	$36.02	$33.82	$34.43	109,548,300
Jul 1, 2019 – Jul 5, 2019	$34.71	$35.75	$34.49	$35.15	40,763,700
Jul 8, 2019 – Jul 12, 2019	$35.02	$35.52	$33.56	$33.91	67,741,200
Jul 15, 2019 – Jul 19, 2019	$33.92	$34.14	$33.14	$33.19	56,492,700
Jul 22, 2019 – Jul 26, 2019	$33.24	$35.32	$32.54	$34.75	98,662,000
Jul 29, 2019 – Aug 2, 2019	$34.47	$35.26	$33.70	$35.23	75,077,100
Aug 5, 2019 – Aug 9, 2019	$34.67	$36.64	$34.39	$36.25	72,253,500
Aug 12, 2019 – Aug 16, 2019	$36.00	$36.16	$34.71	$35.99	50,453,300
Aug 19, 2019 – Aug 23, 2019	$36.06	$36.94	$35.46	$35.68	46,392,600
Aug 26, 2019 – Aug 30, 2019	$37.09	$37.64	$36.31	$36.82	62,468,600
Sep 2, 2019 – Sep 6, 2019	$36.68	$37.38	$36.20	$36.97	31,410,900
Sep 9, 2019 – Sep 13, 2019	$37.07	$38.57	$36.38	$37.86	41,822,100
Sep 16, 2019 – Sep 20, 2019	$37.91	$38.96	$37.69	$38.74	46,334,200
Sep 23, 2019 – Sep 27, 2019	$38.84	$39.11	$37.82	$38.47	45,260,300
Sep 30, 2019 – Oct 4, 2019	$38.70	$39.40	$37.31	$39.20	57,787,600
Oct 7, 2019 – Oct 11, 2019	$39.12	$40.15	$38.59	$39.86	50,741,900
Oct 14, 2019 – Oct 18, 2019	$39.79	$41.07	$39.61	$40.96	41,472,600
Oct 21, 2019 – Oct 25, 2019	$41.05	$44.31	$40.60	$42.47	79,961,500
Oct 28, 2019 – Nov 1, 2019	$42.37	$45.16	$42.26	$44.15	79,373,300
Nov 4, 2019 – Nov 8, 2019	$44.10	$44.85	$43.23	$44.82	60,411,700
Nov 11, 2019 – Nov 15, 2019	$44.70	$45.71	$44.38	$45.26	52,310,500
Nov 18, 2019 – Nov 22, 2019	$44.95	$45.21	$42.71	$43.60	297,616,300
Nov 25, 2019 – Nov 29, 2019	$43.97	$44.68	$43.21	$43.98	82,213,900
Dec 2, 2019 – Dec 6, 2019	$44.29	$47.01	$43.78	$46.31	98,120,700
Dec 9, 2019 – Dec 13, 2019	$46.80	$50.01	$46.65	$49.30	85,478,400
Dec 16, 2019 – Dec 20, 2019	$48.74	$49.86	$48.46	$49.06	91,114,800
Dec 23, 2019 – Dec 27, 2019	$49.09	$49.67	$48.67	$49.54	31,677,400
Dec 30, 2019 – Jan 3, 2020	$49.50	$49.79	$48.66	$48.83	43,389,000
Jan 6, 2020 – Jan 10, 2020	$48.93	$51.32	$48.75	$50.74	73,257,400
Jan 13, 2020 – Jan 17, 2020	$50.90	$52.28	$50.85	$51.90	83,552,000
Jan 20, 2020 – Jan 24, 2020	$51.88	$53.16	$49.48	$49.91	63,342,400
Jan 27, 2020 – Jan 31, 2020	$49.21	$50.84	$48.62	$48.97	68,157,900
Feb 3, 2020 – Feb 7, 2020	$49.08	$52.74	$49.04	$51.53	72,300,200
Feb 10, 2020 – Feb 14, 2020	$51.25	$52.54	$51.18	$51.63	48,373,800
Feb 17, 2020 – Feb 21, 2020	$51.74	$52.09	$50.41	$51.05	45,232,600
Feb 24, 2020 – Feb 28, 2020	$49.85	$50.61	$43.85	$45.94	87,992,900
Mar 2, 2020 – Mar 6, 2020	$46.34	$48.11	$45.38	$46.91	85,932,000
Mar 9, 2020 – Mar 13, 2020	$43.57	$46.00	$39.38	$42.77	113,452,300
Mar 16, 2020 – Mar 20, 2020	$38.99	$42.08	$36.75	$37.65	105,915,700
Mar 23, 2020 – Mar 27, 2020	$36.71	$41.83	$35.60	$41.06	94,741,700
Mar 30, 2020 – Apr 3, 2020	$41.38	$44.29	$41.38	$43.55	87,494,000
Apr 6, 2020 – Apr 9, 2020	$44.76	$46.73	$44.20	$46.20	70,338,800
Apr 13, 2020 – Apr 17, 2020	$45.88	$47.66	$45.54	$47.53	72,265,400
Apr 20, 2020 – Apr 24, 2020	$47.65	$49.29	$47.26	$48.82	74,088,200
Apr 27, 2020 – May 1, 2020	$49.13	$49.55	$46.81	$47.26	69,025,900
May 4, 2020 – May 8, 2020	$47.64	$49.10	$46.85	$47.88	79,411,000
May 11, 2020 – May 15, 2020	$47.74	$51.25	$47.66	$50.27	103,808,900
May 18, 2020 – May 22, 2020	$50.92	$51.14	$47.40	$47.68	68,125,400
May 25, 2020 – May 29, 2020	$48.24	$48.24	$46.36	$46.84	79,721,700
Jun 1, 2020 – Jun 5, 2020	$46.63	$48.45	$46.49	$48.10	65,805,100
Jun 8, 2020 – Jun 12, 2020	$47.53	$48.76	$43.60	$44.05	70,288,400
Jun 15, 2020 – Jun 19, 2020	$43.64	$44.99	$42.41	$44.24	120,477,300
Jun 22, 2020 – Jun 26, 2020	$44.11	$46.35	$43.86	$45.13	86,850,200
Jun 29, 2020 – Jul 2, 2020	$45.48	$47.13	$44.95	$46.74	45,075,500
Jul 6, 2020 – Jul 10, 2020	$47.10	$47.95	$45.17	$45.39	53,634,500
Jul 13, 2020 – Jul 17, 2020	$45.50	$47.91	$45.28	$47.73	47,790,200
Jul 20, 2020 – Jul 24, 2020	$47.65	$47.92	$45.48	$45.72	44,968,300
Jul 27, 2020 – Jul 31, 2020	$45.48	$47.27	$45.32	$46.36	47,164,400
Aug 3, 2020 – Aug 7, 2020	$46.71	$49.76	$46.26	$48.22	56,459,300
Aug 10, 2020 – Aug 14, 2020	$48.18	$50.79	$48.03	$49.91	52,528,700
Aug 17, 2020 – Aug 21, 2020	$50.11	$50.64	$48.79	$49.15	32,168,400
Aug 24, 2020 – Aug 28, 2020	$49.27	$50.08	$48.67	$49.29	34,307,300
Aug 31, 2020 – Sep 4, 2020	$49.30	$49.63	$46.82	$47.38	72,520,800
Sep 7, 2020 – Sep 11, 2020	$47.31	$47.42	$45.95	$46.62	39,478,400
Sep 14, 2020 – Sep 18, 2020	$46.78	$47.50	$46.04	$46.84	41,230,600
Sep 21, 2020 – Sep 25, 2020	$46.56	$47.29	$44.97	$47.01	60,297,800
Sep 28, 2020 – Oct 2, 2020	$46.92	$48.23	$46.60	$46.75	49,344,900
Oct 5, 2020 – Oct 9, 2020	$46.62	$49.61	$45.87	$49.22	59,933,900
Oct 12, 2020 – Oct 16, 2020	$49.35	$49.57	$48.02	$48.76	51,218,800
Oct 19, 2020 – Oct 23, 2020	$49.21	$49.70	$47.73	$47.88	40,010,700
Oct 26, 2020 – Oct 30, 2020	$47.63	$47.89	$45.19	$46.54	49,417,200
Nov 2, 2020 – Nov 6, 2020	$47.13	$52.73	$46.85	$50.80	76,610,400
Nov 9, 2020 – Nov 13, 2020	$51.85	$52.61	$49.53	$50.66	52,049,400
Nov 16, 2020 – Nov 20, 2020	$51.05	$51.70	$48.69	$49.06	45,590,300
Nov 23, 2020 – Nov 27, 2020	$49.16	$50.71	$48.63	$50.20	36,800,600
Nov 30, 2020 – Dec 4, 2020	$50.20	$50.75	$49.03	$49.61	52,048,200
Dec 7, 2020 – Dec 11, 2020	$49.52	$49.84	$47.74	$48.35	49,499,300
Dec 14, 2020 – Dec 18, 2020	$48.58	$50.52	$47.71	$50.26	67,659,200
Dec 21, 2020 – Dec 24, 2020	$49.37	$49.46	$48.52	$48.69	30,503,800
Dec 28, 2020 – Dec 31, 2020	$48.90	$49.85	$48.42	$49.78	28,782,500
Jan 4, 2021 – Jan 8, 2021	$49.55	$50.71	$48.53	$50.15	57,382,800
Jan 11, 2021 – Jan 15, 2021	$50.88	$53.66	$50.76	$53.40	68,011,900
Jan 18, 2021 – Jan 22, 2021	$53.65	$53.90	$51.17	$51.81	43,593,600
Jan 25, 2021 – Jan 29, 2021	$51.88	$52.69	$48.98	$49.30	67,909,500
Feb 1, 2021 – Feb 5, 2021	$49.69	$51.88	$48.56	$48.89	74,661,800
Feb 8, 2021 – Feb 12, 2021	$49.24	$49.25	$47.84	$48.15	63,911,800
Feb 15, 2021 – Feb 19, 2021	$48.24	$49.54	$47.65	$48.64	55,133,600
Feb 22, 2021 – Feb 26, 2021	$48.49	$50.70	$47.92	$49.22	70,483,100
Mar 1, 2021 – Mar 5, 2021	$49.68	$49.90	$47.06	$48.50	62,796,100
Mar 8, 2021 – Mar 12, 2021	$48.64	$49.65	$48.26	$48.67	51,649,500
Mar 15, 2021 – Mar 19, 2021	$48.68	$50.76	$48.39	$50.32	74,888,700
Mar 22, 2021 – Mar 26, 2021	$49.92	$51.35	$49.74	$51.32	60,439,300
Mar 29, 2021 – Apr 1, 2021	$51.25	$51.70	$50.58	$50.90	44,340,500
Apr 5, 2021 – Apr 9, 2021	$50.88	$51.44	$49.89	$50.64	50,384,900
Apr 12, 2021 – Apr 16, 2021	$50.58	$53.09	$50.37	$52.95	52,677,500
Apr 19, 2021 – Apr 23, 2021	$52.91	$54.14	$52.74	$53.39	58,698,400
Apr 26, 2021 – Apr 30, 2021	$53.35	$53.70	$49.75	$50.49	65,386,300
May 3, 2021 – May 7, 2021	$50.71	$52.89	$50.67	$52.12	53,021,000
May 10, 2021 – May 14, 2021	$52.28	$52.85	$51.81	$52.48	46,628,900
May 17, 2021 – May 21, 2021	$52.45	$54.94	$52.24	$54.23	46,071,700
May 24, 2021 – May 28, 2021	$54.41	$54.97	$53.04	$53.16	44,907,600
May 31, 2021 – Jun 4, 2021	$53.71	$53.71	$52.00	$52.53	32,179,300
Jun 7, 2021 – Jun 11, 2021	$52.60	$54.95	$51.13	$54.47	60,649,800
Jun 14, 2021 – Jun 18, 2021	$54.45	$54.89	$53.21	$53.76	46,349,600
Jun 21, 2021 – Jun 25, 2021	$53.88	$54.32	$52.77	$53.98	56,471,800
Jun 28, 2021 – Jul 2, 2021	$53.97	$54.58	$53.46	$54.55	39,528,100
Jul 5, 2021 – Jul 9, 2021	$54.33	$55.06	$53.82	$54.72	37,839,700
Jul 12, 2021 – Jul 16, 2021	$54.64	$55.40	$54.45	$54.84	34,501,700
Jul 19, 2021 – Jul 23, 2021	$54.43	$55.84	$53.60	$55.68	43,805,200
Jul 26, 2021 – Jul 30, 2021	$55.59	$56.44	$54.60	$55.30	50,094,000
Aug 2, 2021 – Aug 6, 2021	$55.57	$56.50	$55.21	$55.51	33,316,800
Aug 9, 2021 – Aug 13, 2021	$55.57	$55.68	$54.27	$55.01	31,962,300
Aug 16, 2021 – Aug 20, 2021	$55.01	$56.51	$55.00	$56.39	41,938,500
Aug 23, 2021 – Aug 27, 2021	$56.43	$56.83	$54.25	$54.27	32,314,700
Aug 30, 2021 – Sep 3, 2021	$54.36	$55.12	$53.20	$53.46	37,915,700
Sep 6, 2021 – Sep 10, 2021	$53.32	$53.42	$51.30	$51.44	42,283,800
Sep 13, 2021 – Sep 17, 2021	$51.72	$51.75	$49.18	$49.96	59,092,400
Sep 20, 2021 – Sep 24, 2021	$49.41	$50.01	$48.93	$49.08	54,181,200
Sep 27, 2021 – Oct 1, 2021	$48.98	$49.76	$48.18	$48.88	51,271,100
Oct 4, 2021 – Oct 8, 2021	$48.79	$49.31	$46.67	$47.04	74,270,200
Oct 11, 2021 – Oct 15, 2021	$47.09	$48.33	$46.54	$47.94	50,826,900
Oct 18, 2021 – Oct 22, 2021	$47.65	$48.47	$46.76	$47.32	45,764,600
Oct 25, 2021 – Oct 29, 2021	$47.41	$48.11	$46.09	$47.97	71,922,200
Nov 1, 2021 – Nov 5, 2021	$47.89	$49.17	$47.88	$48.84	59,441,300
Nov 8, 2021 – Nov 12, 2021	$49.12	$49.45	$48.27	$48.82	47,855,200
Nov 15, 2021 – Nov 19, 2021	$49.12	$49.34	$47.48	$47.50	55,884,200
Nov 22, 2021 – Nov 26, 2021	$47.49	$47.91	$45.85	$46.44	62,167,200
Nov 29, 2021 – Dec 3, 2021	$45.87	$46.57	$43.72	$46.26	103,269,900
Dec 6, 2021 – Dec 10, 2021	$46.43	$47.55	$46.09	$46.30	71,507,400
Dec 13, 2021 – Dec 17, 2021	$47.04	$51.48	$46.91	$50.57	101,022,800
Dec 20, 2021 – Dec 23, 2021	$50.47	$51.39	$50.01	$50.97	42,760,700
Dec 27, 2021 – Dec 31, 2021	$51.00	$51.89	$50.74	$51.22	33,114,400
Jan 3, 2022 – Jan 7, 2022	$50.99	$52.21	$50.17	$52.06	59,567,600
Jan 10, 2022 – Jan 14, 2022	$52.04	$54.57	$52.01	$53.80	69,185,600
Jan 17, 2022 – Jan 21, 2022	$53.60	$54.15	$52.45	$52.65	47,666,900
Jan 24, 2022 – Jan 28, 2022	$52.35	$53.80	$50.71	$53.79	75,500,500
Jan 31, 2022 – Feb 4, 2022	$53.51	$54.24	$52.12	$53.85	63,544,800
Feb 7, 2022 – Feb 11, 2022	$54.18	$55.82	$53.86	$55.42	85,109,600
Feb 14, 2022 – Feb 18, 2022	$55.41	$56.67	$54.54	$55.98	79,900,200
Feb 21, 2022 – Feb 25, 2022	$56.08	$57.44	$54.85	$57.01	65,504,100
Feb 28, 2022 – Mar 4, 2022	$56.09	$57.72	$55.76	$57.48	76,710,300
Mar 7, 2022 – Mar 11, 2022	$57.35	$57.58	$55.79	$57.07	74,210,400
Mar 14, 2022 – Mar 18, 2022	$57.12	$58.85	$56.97	$58.85	99,398,700
Mar 21, 2022 – Mar 25, 2022	$59.23	$60.87	$58.23	$60.72	71,104,900
Mar 28, 2022 – Apr 1, 2022	$60.66	$61.71	$60.21	$61.62	67,280,700
Apr 4, 2022 – Apr 8, 2022	$61.77	$65.16	$61.39	$64.92	84,175,800
Apr 11, 2022 – Apr 14, 2022	$64.86	$65.22	$63.08	$64.70	54,848,500
Apr 18, 2022 – Apr 22, 2022	$64.40	$65.25	$63.18	$63.23	62,659,600
Apr 25, 2022 – Apr 29, 2022	$63.23	$64.90	$61.23	$62.83	86,959,300
May 2, 2022 – May 6, 2022	$62.92	$64.30	$61.95	$64.00	82,563,600
May 9, 2022 – May 13, 2022	$63.18	$64.55	$62.49	$63.28	78,149,800
May 16, 2022 – May 20, 2022	$63.68	$65.50	$62.89	$63.60	75,165,000
May 23, 2022 – May 27, 2022	$63.87	$65.62	$63.00	$63.56	67,634,600
May 30, 2022 – Jun 3, 2022	$62.67	$63.43	$61.46	$62.75	65,890,800
Jun 6, 2022 – Jun 10, 2022	$62.98	$64.26	$62.35	$62.68	55,888,200
Jun 13, 2022 – Jun 17, 2022	$61.66	$62.08	$59.86	$61.58	90,801,900
Jun 20, 2022 – Jun 24, 2022	$62.61	$65.95	$62.21	$65.91	51,277,600
Jun 27, 2022 – Jul 1, 2022	$66.14	$67.27	$63.69	$64.59	53,282,600
Jul 4, 2022 – Jul 8, 2022	$64.19	$64.81	$62.73	$63.36	42,252,600
Jul 11, 2022 – Jul 15, 2022	$63.46	$63.87	$61.56	$63.59	45,447,500
Jul 18, 2022 – Jul 22, 2022	$63.72	$63.72	$60.84	$61.32	46,297,900
Jul 25, 2022 – Jul 29, 2022	$61.18	$63.18	$60.74	$62.02	47,698,600
Aug 1, 2022 – Aug 5, 2022	$62.00	$62.82	$60.28	$60.62	40,069,200
Aug 8, 2022 – Aug 12, 2022	$60.58	$63.65	$60.44	$63.52	39,446,700
Aug 15, 2022 – Aug 19, 2022	$63.42	$63.64	$61.88	$63.32	38,741,200
Aug 22, 2022 – Aug 26, 2022	$63.32	$63.77	$59.71	$59.84	39,566,600
Aug 29, 2022 – Sep 2, 2022	$58.76	$58.76	$55.44	$57.67	60,970,500
Sep 5, 2022 – Sep 9, 2022	$57.95	$59.30	$57.26	$58.97	31,317,200
Sep 12, 2022 – Sep 16, 2022	$63.56	$63.87	$58.87	$60.12	75,107,900
Sep 19, 2022 – Sep 23, 2022	$59.72	$60.42	$58.17	$59.44	47,433,600
Sep 26, 2022 – Sep 30, 2022	$58.96	$61.03	$58.58	$59.76	55,604,800
Oct 3, 2022 – Oct 7, 2022	$59.98	$60.45	$58.33	$59.03	44,846,400
Oct 10, 2022 – Oct 14, 2022	$58.59	$60.76	$57.87	$59.81	44,089,500
Oct 17, 2022 – Oct 21, 2022	$59.92	$61.42	$59.24	$61.16	38,448,500
Oct 24, 2022 – Oct 28, 2022	$61.54	$65.21	$61.19	$65.07	45,274,600
Oct 31, 2022 – Nov 4, 2022	$64.87	$67.15	$64.67	$66.72	47,072,700
Nov 7, 2022 – Nov 11, 2022	$66.66	$68.75	$63.14	$64.34	53,986,400
Nov 14, 2022 – Nov 18, 2022	$64.87	$66.18	$63.75	$65.60	52,201,800
Nov 21, 2022 – Nov 25, 2022	$65.77	$67.57	$65.74	$67.11	26,482,600
Nov 28, 2022 – Dec 2, 2022	$67.15	$68.98	$66.32	$68.71	48,646,700
Dec 5, 2022 – Dec 9, 2022	$68.55	$68.96	$66.61	$66.77	37,986,300
Dec 12, 2022 – Dec 16, 2022	$66.86	$67.22	$62.14	$62.24	69,559,100
Dec 19, 2022 – Dec 23, 2022	$62.39	$62.87	$61.24	$61.74	40,489,200
Dec 26, 2022 – Dec 30, 2022	$61.98	$62.07	$60.02	$60.94	22,481,200
Jan 2, 2023 – Jan 6, 2023	$60.78	$62.66	$60.71	$62.32	33,164,100
Jan 9, 2023 – Jan 13, 2023	$62.42	$62.45	$60.40	$61.90	42,844,100
Jan 16, 2023 – Jan 20, 2023	$62.41	$63.30	$61.47	$63.30	37,241,700
Jan 23, 2023 – Jan 27, 2023	$63.25	$64.03	$61.45	$61.85	33,319,800
Jan 30, 2023 – Feb 3, 2023	$61.97	$63.57	$59.59	$63.56	52,230,500
Feb 6, 2023 – Feb 10, 2023	$63.56	$64.18	$60.82	$61.64	47,439,100
Feb 13, 2023 – Feb 17, 2023	$61.65	$62.72	$59.91	$60.70	36,850,100
Feb 20, 2023 – Feb 24, 2023	$60.84	$61.45	$59.60	$59.91	23,771,700
Feb 27, 2023 – Mar 3, 2023	$60.00	$60.11	$58.57	$59.16	32,181,000
Mar 6, 2023 – Mar 10, 2023	$59.22	$59.47	$55.86	$56.09	38,934,800
Mar 13, 2023 – Mar 17, 2023	$55.84	$57.81	$55.73	$56.79	61,866,300
Mar 20, 2023 – Mar 24, 2023	$56.97	$58.05	$56.55	$57.78	37,427,400
Mar 27, 2023 – Mar 31, 2023	$58.13	$59.23	$57.93	$59.17	30,149,600
Apr 3, 2023 – Apr 6, 2023	$58.93	$61.17	$58.59	$60.89	33,369,100
Apr 10, 2023 – Apr 14, 2023	$60.90	$60.97	$60.08	$60.64	28,015,100
Apr 17, 2023 – Apr 21, 2023	$60.77	$60.92	$59.26	$60.67	30,858,500
Apr 24, 2023 – Apr 28, 2023	$60.54	$61.06	$56.82	$57.47	42,144,800
May 1, 2023 – May 5, 2023	$57.91	$59.38	$57.08	$58.65	47,909,000
May 8, 2023 – May 12, 2023	$58.60	$59.47	$58.15	$58.58	41,772,600
May 15, 2023 – May 19, 2023	$58.70	$58.92	$56.10	$56.67	42,393,600
May 22, 2023 – May 26, 2023	$56.67	$57.80	$54.83	$54.93	41,074,700
May 29, 2023 – Jun 2, 2023	$54.54	$56.63	$54.28	$56.51	38,843,300
Jun 5, 2023 – Jun 9, 2023	$56.72	$57.20	$55.60	$55.77	31,240,700
Jun 12, 2023 – Jun 16, 2023	$55.76	$57.01	$54.97	$56.94	49,408,900
Jun 19, 2023 – Jun 23, 2023	$56.66	$57.13	$55.85	$55.98	36,209,900
Jun 26, 2023 – Jun 30, 2023	$55.98	$56.03	$54.12	$55.04	39,334,400
Jul 3, 2023 – Jul 7, 2023	$55.03	$55.95	$54.38	$54.40	28,940,100
Jul 10, 2023 – Jul 14, 2023	$54.38	$54.94	$53.46	$53.79	42,437,500
Jul 17, 2023 – Jul 21, 2023	$53.83	$56.26	$53.32	$56.16	41,788,200
Jul 24, 2023 – Jul 28, 2023	$56.18	$56.77	$52.14	$53.32	59,104,100
Jul 31, 2023 – Aug 4, 2023	$53.27	$54.33	$52.42	$52.53	47,369,600
Aug 7, 2023 – Aug 11, 2023	$52.54	$53.79	$51.85	$53.17	70,604,900
Aug 14, 2023 – Aug 18, 2023	$53.27	$54.46	$52.87	$53.89	69,677,000
Aug 21, 2023 – Aug 25, 2023	$53.95	$54.26	$53.17	$53.91	42,705,100
Aug 28, 2023 – Sep 1, 2023	$53.89	$55.06	$53.30	$53.85	46,184,200
Sep 4, 2023 – Sep 8, 2023	$53.74	$53.84	$51.62	$52.81	42,359,200
Sep 11, 2023 – Sep 15, 2023	$52.75	$53.34	$51.11	$51.26	84,231,700
Sep 18, 2023 – Sep 22, 2023	$51.27	$51.63	$50.65	$51.15	53,858,100
Sep 25, 2023 – Sep 29, 2023	$51.09	$51.48	$50.03	$50.40	46,920,100
Oct 2, 2023 – Oct 6, 2023	$50.37	$50.42	$48.90	$49.70	48,458,000
Oct 9, 2023 – Oct 13, 2023	$49.21	$50.11	$48.86	$49.53	53,723,200
Oct 16, 2023 – Oct 20, 2023	$49.81	$50.57	$48.88	$49.52	62,175,200
Oct 23, 2023 – Oct 27, 2023	$49.43	$49.80	$43.41	$44.75	74,186,600
Oct 30, 2023 – Nov 3, 2023	$45.38	$46.61	$44.09	$46.33	83,549,600
Nov 6, 2023 – Nov 10, 2023	$46.61	$46.97	$43.49	$44.39	74,589,000
Nov 13, 2023 – Nov 17, 2023	$44.25	$45.38	$43.91	$44.59	62,168,000
Nov 20, 2023 – Nov 24, 2023	$42.79	$44.01	$42.47	$43.65	62,433,600
Nov 27, 2023 – Dec 1, 2023	$43.52	$44.02	$42.32	$43.95	71,558,200
Dec 4, 2023 – Dec 8, 2023	$43.82	$44.73	$43.47	$44.13	65,571,600
Dec 11, 2023 – Dec 15, 2023	$44.31	$46.09	$43.68	$44.64	112,565,600
Dec 18, 2023 – Dec 22, 2023	$44.87	$46.91	$44.60	$45.87	77,064,900
Dec 25, 2023 – Dec 29, 2023	$45.97	$46.29	$44.51	$45.01	47,415,400
Jan 1, 2024 – Jan 5, 2024	$45.13	$46.88	$45.09	$46.35	62,622,800
Jan 8, 2024 – Jan 12, 2024	$46.04	$46.23	$44.38	$44.64	78,255,900
Jan 15, 2024 – Jan 19, 2024	$44.63	$44.89	$43.15	$44.46	71,999,700
Jan 22, 2024 – Jan 26, 2024	$44.60	$44.92	$43.87	$44.10	66,707,700
Jan 29, 2024 – Feb 2, 2024	$44.03	$44.53	$42.66	$43.22	90,757,700
Feb 5, 2024 – Feb 9, 2024	$43.05	$44.35	$42.22	$44.20	85,193,800
Feb 12, 2024 – Feb 16, 2024	$44.21	$44.62	$42.87	$44.24	68,270,900
Feb 19, 2024 – Feb 23, 2024	$44.27	$46.07	$43.96	$45.84	49,977,700
Feb 26, 2024 – Mar 1, 2024	$45.75	$45.86	$44.50	$45.16	51,358,000
Mar 4, 2024 – Mar 8, 2024	$45.50	$48.15	$45.01	$47.73	90,549,100
Mar 11, 2024 – Mar 15, 2024	$47.83	$48.84	$45.97	$46.44	194,786,200
Mar 18, 2024 – Mar 22, 2024	$46.66	$46.76	$45.49	$46.08	69,120,800
Mar 25, 2024 – Mar 28, 2024	$46.21	$48.34	$46.06	$48.12	49,725,900
Apr 1, 2024 – Apr 5, 2024	$48.07	$48.12	$45.57	$46.07	50,278,500
Apr 8, 2024 – Apr 12, 2024	$46.03	$46.39	$43.32	$43.34	57,478,800
Apr 15, 2024 – Apr 19, 2024	$43.41	$44.08	$42.75	$43.92	56,859,500
Apr 22, 2024 – Apr 26, 2024	$43.99	$44.49	$39.80	$40.26	99,490,800
Apr 29, 2024 – May 3, 2024	$40.48	$40.74	$38.90	$39.49	75,445,500
May 6, 2024 – May 10, 2024	$39.64	$40.37	$39.05	$40.34	51,558,800
May 13, 2024 – May 17, 2024	$40.29	$41.04	$39.21	$39.52	72,912,000
May 20, 2024 – May 24, 2024	$39.50	$39.54	$36.87	$37.02	74,603,300
May 27, 2024 – May 31, 2024	$37.00	$37.10	$35.83	$36.88	76,674,700
Jun 3, 2024 – Jun 7, 2024	$36.95	$38.05	$36.53	$37.23	62,258,200
Jun 10, 2024 – Jun 14, 2024	$37.16	$38.77	$36.58	$36.98	66,824,300
Jun 17, 2024 – Jun 21, 2024	$36.87	$37.66	$35.57	$37.64	91,997,700
Jun 24, 2024 – Jun 28, 2024	$37.70	$38.64	$37.17	$37.28	88,730,000
Jul 1, 2024 – Jul 5, 2024	$37.39	$37.94	$35.86	$36.14	58,504,500
Jul 8, 2024 – Jul 12, 2024	$36.12	$37.97	$36.00	$36.87	73,974,800
Jul 15, 2024 – Jul 19, 2024	$37.03	$40.32	$36.38	$38.86	82,511,300
Jul 22, 2024 – Jul 26, 2024	$38.67	$46.12	$38.18	$45.98	106,883,400
Jul 29, 2024 – Aug 2, 2024	$45.49	$46.65	$43.03	$44.44	86,970,200
Aug 5, 2024 – Aug 9, 2024	$43.63	$44.42	$42.12	$42.58	79,750,300
Aug 12, 2024 – Aug 16, 2024	$42.62	$45.61	$42.36	$44.98	69,769,800
Aug 19, 2024 – Aug 23, 2024	$45.00	$45.56	$42.73	$43.84	43,903,300
Aug 26, 2024 – Aug 30, 2024	$43.90	$45.78	$43.57	$45.52	37,398,600
Sep 2, 2024 – Sep 6, 2024	$45.30	$46.25	$44.23	$44.38	39,072,900
Sep 9, 2024 – Sep 13, 2024	$44.40	$44.95	$43.33	$44.77	41,471,300
Sep 16, 2024 – Sep 20, 2024	$45.11	$45.94	$44.45	$45.03	63,092,000
Sep 23, 2024 – Sep 27, 2024	$45.16	$47.53	$44.75	$46.39	75,669,800
Sep 30, 2024 – Oct 4, 2024	$46.94	$49.77	$46.51	$49.72	81,944,600
Oct 7, 2024 – Oct 11, 2024	$49.76	$50.15	$47.47	$48.10	44,300,300
Oct 14, 2024 – Oct 18, 2024	$48.05	$49.37	$47.28	$49.04	40,227,200
Oct 21, 2024 – Oct 25, 2024	$49.10	$49.21	$47.75	$47.84	32,539,400
Oct 28, 2024 – Nov 1, 2024	$47.87	$51.79	$47.74	$50.06	58,192,900
Nov 4, 2024 – Nov 8, 2024	$50.07	$52.34	$49.73	$49.89	53,123,000
Nov 11, 2024 – Nov 15, 2024	$55.95	$56.29	$51.44	$51.81	87,008,100
Nov 18, 2024 – Nov 22, 2024	$51.77	$54.30	$51.46	$54.25	49,902,200
Nov 25, 2024 – Nov 29, 2024	$55.27	$55.92	$53.50	$54.57	33,199,000
Dec 2, 2024 – Dec 6, 2024	$54.74	$55.37	$53.07	$54.72	42,722,500
Dec 9, 2024 – Dec 13, 2024	$54.60	$55.07	$50.72	$51.40	47,656,200
Dec 16, 2024 – Dec 20, 2024	$52.31	$53.95	$51.31	$52.83	105,266,900
Dec 23, 2024 – Dec 27, 2024	$52.76	$53.80	$52.34	$53.15	24,396,200
Dec 30, 2024 – Jan 3, 2025	$53.01	$53.08	$51.54	$52.71	32,564,400
Jan 6, 2025 – Jan 10, 2025	$52.46	$53.73	$51.83	$52.02	41,951,400
Jan 13, 2025 – Jan 17, 2025	$51.88	$52.86	$51.07	$52.44	42,961,600
Jan 20, 2025 – Jan 24, 2025	$52.76	$55.90	$52.13	$55.59	44,734,800
Jan 27, 2025 – Jan 31, 2025	$56.47	$56.93	$54.58	$54.92	46,366,700
Feb 3, 2025 – Feb 7, 2025	$54.77	$56.24	$52.35	$52.97	77,710,000
Feb 10, 2025 – Feb 14, 2025	$52.92	$52.98	$49.99	$50.22	56,028,300
Feb 17, 2025 – Feb 21, 2025	$50.05	$52.23	$49.88	$52.02	41,748,400
Feb 24, 2025 – Feb 28, 2025	$52.15	$55.84	$52.13	$55.55	65,864,800
Mar 3, 2025 – Mar 7, 2025	$55.67	$58.80	$54.98	$56.92	66,643,900
Mar 10, 2025 – Mar 14, 2025	$56.79	$59.00	$54.71	$54.98	66,642,100
Mar 17, 2025 – Mar 21, 2025	$55.12	$57.15	$54.37	$56.90	66,001,400
Mar 24, 2025 – Mar 28, 2025	$56.64	$57.29	$54.25	$55.92	54,068,200
Mar 31, 2025 – Apr 4, 2025	$55.71	$57.43	$51.53	$52.08	57,454,500
Apr 7, 2025 – Apr 11, 2025	$50.76	$52.52	$45.98	$47.76	94,864,100
Apr 14, 2025 – Apr 17, 2025	$48.53	$48.60	$46.00	$46.36	59,229,800
Apr 21, 2025 – Apr 25, 2025	$46.48	$47.15	$44.20	$45.11	84,629,400
Apr 28, 2025 – May 2, 2025	$45.50	$47.70	$45.13	$47.63	85,789,400
May 5, 2025 – May 9, 2025	$47.53	$47.65	$43.62	$43.75	85,153,300
May 12, 2025 – May 16, 2025	$43.51	$45.60	$41.44	$44.03	104,421,300
May 19, 2025 – May 23, 2025	$43.89	$45.45	$43.69	$44.12	54,074,900
May 26, 2025 – May 30, 2025	$44.48	$45.54	$43.42	$45.47	56,632,100
Jun 2, 2025 – Jun 6, 2025	$45.68	$46.08	$44.88	$45.59	59,247,300
Jun 9, 2025 – Jun 13, 2025	$45.73	$47.80	$45.72	$46.85	51,373,500
Jun 16, 2025 – Jun 20, 2025	$46.46	$46.56	$43.69	$44.13	90,579,600
Jun 23, 2025 – Jun 27, 2025	$44.16	$44.64	$43.49	$43.65	62,297,000
Jun 30, 2025 – Jul 3, 2025	$43.71	$45.45	$43.48	$44.77	57,947,400
Jul 7, 2025 – Jul 11, 2025	$44.71	$46.38	$44.21	$44.71	60,917,000
Jul 14, 2025 – Jul 18, 2025	$44.73	$46.15	$44.06	$45.19	66,185,700
Jul 21, 2025 – Jul 25, 2025	$45.22	$47.02	$44.44	$46.21	49,221,700
Jul 28, 2025 – Aug 1, 2025	$46.22	$46.24	$40.99	$42.20	96,178,600
Aug 4, 2025 – Aug 8, 2025	$42.05	$43.98	$41.87	$43.85	59,753,700
Aug 11, 2025 – Aug 15, 2025	$43.93	$46.40	$43.61	$46.22	49,687,600
Aug 18, 2025 – Aug 22, 2025	$46.17	$47.31	$45.53	$45.73	47,144,600
Aug 25, 2025 – Aug 29, 2025	$45.77	$45.94	$44.51	$45.02	50,179,300
Sep 1, 2025 – Sep 5, 2025	$45.13	$46.29	$44.19	$44.98	36,750,600
Sep 8, 2025 – Sep 12, 2025	$44.51	$45.98	$43.75	$44.08	48,182,200
Sep 15, 2025 – Sep 19, 2025	$44.20	$44.69	$42.94	$42.96	80,392,400
Sep 22, 2025 – Sep 26, 2025	$42.97	$43.50	$41.21	$42.10	83,623,500
Sep 29, 2025 – Oct 3, 2025	$41.98	$46.36	$41.78	$43.96	138,764,400
Oct 6, 2025 – Oct 10, 2025	$43.87	$44.41	$42.34	$42.52	70,407,800
Oct 13, 2025 – Oct 17, 2025	$42.25	$42.79	$41.70	$42.20	71,144,500
Oct 20, 2025 – Oct 24, 2025	$42.23	$43.75	$41.92	$42.40	67,781,500
Oct 27, 2025 – Oct 31, 2025	$42.39	$44.98	$41.13	$44.56	118,902,900
Nov 3, 2025 – Nov 7, 2025	$44.69	$45.46	$43.90	$45.16	69,020,900
Nov 10, 2025 – Nov 14, 2025	$45.14	$48.36	$44.61	$45.13	72,184,400
Nov 17, 2025 – Nov 21, 2025	$45.00	$46.17	$43.79	$44.74	68,586,500
Nov 24, 2025 – Nov 28, 2025	$46.61	$47.88	$46.02	$47.59	59,944,400
Dec 1, 2025 – Dec 5, 2025	$47.62	$50.79	$46.64	$50.45	89,509,500
Dec 8, 2025 – Dec 12, 2025	$50.49	$51.26	$48.68	$50.70	68,857,400
Dec 15, 2025 – Dec 19, 2025	$51.75	$53.07	$51.28	$52.42	112,666,100
Dec 22, 2025 – Dec 26, 2025	$52.37	$53.24	$52.24	$52.85	61,336,800
Dec 29, 2025 – Jan 2, 2026	$52.85	$52.94	$51.81	$52.32	33,809,400
Jan 5, 2026 – Jan 9, 2026	$51.87	$55.76	$50.95	$54.67	70,454,000
Jan 12, 2026 – Jan 16, 2026	$54.92	$55.83	$53.93	$54.09	63,074,900
Jan 19, 2026 – Jan 23, 2026	$53.36	$54.35	$52.41	$53.49	53,164,000
Jan 26, 2026 – Jan 30, 2026	$53.39	$54.93	$53.06	$53.88	60,543,700
Feb 2, 2026 – Feb 6, 2026	$53.89	$60.73	$53.79	$60.67	83,347,200
Feb 9, 2026 – Feb 13, 2026	$60.07	$60.32	$57.99	$59.45	62,804,400
Feb 16, 2026 – Feb 20, 2026	$59.56	$60.00	$57.97	$59.37	45,235,200
Feb 23, 2026 – Feb 27, 2026	$59.67	$61.35	$59.35	$61.04	71,915,800
Mar 2, 2026 – Mar 6, 2026	$61.04	$61.55	$58.19	$59.01	68,558,100
Mar 9, 2026 – Mar 13, 2026	$58.65	$59.66	$57.08	$57.82	49,330,200
Mar 16, 2026 – Mar 20, 2026	$58.23	$59.52	$55.70	$56.26	113,932,200
Mar 23, 2026 – Mar 27, 2026	$56.98	$58.42	$55.25	$57.30	45,563,600
Mar 30, 2026 – Apr 2, 2026	$58.38	$60.91	$57.82	$58.93	55,137,100
Apr 6, 2026 – Apr 10, 2026	$58.46	$59.13	$57.01	$57.97	43,177,200
Apr 13, 2026 – Apr 17, 2026	$57.46	$59.80	$56.58	$59.50	46,600,300
Apr 20, 2026 – Apr 24, 2026	$59.33	$59.45	$57.14	$58.05	37,515,500
Apr 27, 2026 – May 1, 2026	$57.56	$60.10	$56.64	$57.57	69,682,500
May 4, 2026 – May 8, 2026	$57.01	$57.35	$54.95	$55.53	51,656,300
May 11, 2026 – May 15, 2026	$55.55	$56.47	$54.79	$56.36	44,173,400
May 18, 2026 – May 22, 2026	$56.81	$59.58	$56.44	$58.80	43,145,700
May 25, 2026 – May 29, 2026	$58.95	$59.11	$55.63	$56.54	57,147,900
Jun 1, 2026 – Jun 5, 2026	$56.76	$57.17	$53.60	$56.63	68,095,400
Jun 8, 2026 – Jun 12, 2026	$56.52	$56.96	$54.64	$56.49	49,185,500
Jun 15, 2026 – Jun 18, 2026	$56.31	$56.60	$52.84	$53.40	66,175,900
Jun 22, 2026 – Jun 26, 2026	$53.60	$57.10	$53.40	$56.88	88,092,900
Jun 29, 2026 – Jul 2, 2026	$56.97	$58.22	$55.67	$58.13	44,320,900
Jul 6, 2026 – Jul 10, 2026	$57.74	$58.49	$56.49	$57.58	46,197,900
Jul 13, 2026 – Jul 17, 2026	$57.90	$62.29	$56.78	$60.74	61,058,900
Jul 20, 2026 – Jul 24, 2026	$60.76	$62.82	$59.80	$62.09	44,418,600
Jul 27, 2026 – Jul 31, 2026	$62.40	$65.66	$62.22	$65.31	68,677,000
Aug 3, 2026 – Aug 7, 2026	$66.12	$68.10	$63.20	$64.72	87,147,300
Aug 10, 2026 – Aug 14, 2026	$64.33	$65.25	$63.00	$63.83	44,685,500
Aug 17, 2026 – Aug 21, 2026	$63.60	$68.64	$63.36	$67.01	46,922,700
Aug 24, 2026 – Aug 28, 2026	$67.41	$68.05	$66.19	$66.58	32,444,800
Aug 31, 2026 – Sep 4, 2026	$66.25	$68.24	$65.91	$66.82	38,488,100
Sep 7, 2026 – Sep 11, 2026	$65.66	$65.89	$63.27	$63.64	29,645,800
Sep 14, 2026 – Sep 18, 2026	$64.59	$65.29	$62.19	$63.06	75,390,500

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Bristol-Myers Squibb Company (BMY) 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

Line items

About Bristol-Myers Squibb Company

Bristol-Myers Squibb Company operates as a global biopharmaceutical entity, actively involved in the research, development, licensing, production, and worldwide commercialization of its medicinal portfolio. The company's therapeutic areas span hematology, oncology, cardiovascular health, immunology, fibrotic conditions, neuroscience, and infectious diseases like COVID-19. Its significant pharmaceutical offerings include Revlimid, an oral immunomodulatory agent for multiple myeloma, and Eliquis, an oral anticoagulant crucial for reducing stroke risk and systemic embolism in non-valvular atrial fibrillation, as well as treating deep vein thrombosis and pulmonary embolism. The portfolio also features Opdivo, utilized across various anti-cancer indications; Pomalyst/Imnovid, prescribed for multiple myeloma patients; and Orencia, targeting active rheumatoid arthritis and psoriatic arthritis in adults. Other key therapies are Sprycel, employed in the management of Philadelphia chromosome-positive chronic myeloid leukemia; Yervoy, indicated for patients with unresectable or metastatic melanoma; and Abraxane, a protein-bound chemotherapy formulation. Furthermore, Bristol-Myers Squibb offers Reblozyl, addressing anemia in adult patients with beta thalassemia; Empliciti, another treatment option for multiple myeloma; and Zeposia, designed to treat relapsing forms of multiple sclerosis. Revolutionary treatments like Breyanzi, a CD19-directed genetically modified autologous T cell immunotherapy for adult patients battling relapsed or refractory large B-cell lymphoma, are also part of its lineup. Completing its product range are Inrebic, an oral kinase inhibitor specifically for adult myelofibrosis, and Onureg, used in the treatment of adult patients with acute myeloid leukemia (AML). Bristol-Myers Squibb distributes its pharmaceutical products through a diverse network encompassing wholesalers, distributors, pharmacies, retail outlets, hospitals, clinics, and governmental organizations. Founded in 1887 and formerly known as Bristol-Myers Company, the firm maintains its headquarters in New York, New York.

CEO: Christopher Boerner
Employees: 32.5K
Beta: 0.23

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

About Bristol-Myers Squibb Company

Peer comparison