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

US · ASTE

Astec Industries, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector
Industrials · Industrial - Machinery
Headquarters
Chattanooga, TN, US
Website
astecindustries.com

Price · as of 2026-09-18

$41.40

Market cap 940.63M

Price history

Weekly OHLC price history for ASTE, USD per share
WeekOpenHighLowCloseVolume
Jan 3, 2000 – Jan 7, 2000$15.98$18.95$13.99$18.691,308,200
Jan 10, 2000 – Jan 14, 2000$19.00$21.72$18.80$20.571,126,300
Jan 17, 2000 – Jan 21, 2000$20.10$21.82$18.48$18.481,025,000
Jan 24, 2000 – Jan 28, 2000$18.90$20.52$18.69$19.581,148,500
Jan 31, 2000 – Feb 4, 2000$19.11$23.65$19.11$23.18867,500
Feb 7, 2000 – Feb 11, 2000$23.18$23.81$22.40$23.44739,100
Feb 14, 2000 – Feb 18, 2000$23.23$23.39$20.99$21.72657,800
Feb 21, 2000 – Feb 25, 2000$21.72$23.39$20.99$21.82846,800
Feb 28, 2000 – Mar 3, 2000$21.82$22.55$20.57$22.55577,800
Mar 6, 2000 – Mar 10, 2000$22.55$22.55$20.47$20.99474,800
Mar 13, 2000 – Mar 17, 2000$20.68$22.35$20.26$22.031,009,700
Mar 20, 2000 – Mar 24, 2000$21.61$22.45$21.30$21.82458,600
Mar 27, 2000 – Mar 31, 2000$21.30$22.45$18.69$22.19560,800
Apr 3, 2000 – Apr 7, 2000$21.88$23.39$21.51$22.76630,700
Apr 10, 2000 – Apr 14, 2000$22.66$23.39$21.82$22.24453,800
Apr 17, 2000 – Apr 20, 2000$22.24$25.37$18.80$20.051,706,100
Apr 24, 2000 – Apr 28, 2000$20.07$21.51$19.21$20.99953,500
May 1, 2000 – May 5, 2000$20.94$21.51$19.53$20.15616,800
May 8, 2000 – May 12, 2000$20.13$20.73$18.59$20.57353,200
May 15, 2000 – May 19, 2000$20.15$21.82$19.53$19.94372,400
May 22, 2000 – May 26, 2000$20.26$21.09$19.74$20.54336,900
May 29, 2000 – Jun 2, 2000$20.47$23.60$20.36$23.23181,400
Jun 5, 2000 – Jun 9, 2000$22.76$23.23$21.46$21.67957,400
Jun 12, 2000 – Jun 16, 2000$21.72$22.55$19.84$21.67526,900
Jun 19, 2000 – Jun 23, 2000$21.61$22.14$19.00$19.58826,200
Jun 26, 2000 – Jun 30, 2000$19.37$21.61$19.37$21.20462,400
Jul 3, 2000 – Jul 7, 2000$21.25$21.41$20.68$20.88341,400
Jul 10, 2000 – Jul 14, 2000$20.94$22.14$20.47$20.88882,900
Jul 17, 2000 – Jul 21, 2000$20.68$20.73$16.19$16.191,299,600
Jul 24, 2000 – Jul 28, 2000$16.34$16.92$14.98$15.30706,700
Jul 31, 2000 – Aug 4, 2000$15.40$16.29$15.25$15.56532,400
Aug 7, 2000 – Aug 11, 2000$15.51$17.12$15.51$16.97336,300
Aug 14, 2000 – Aug 18, 2000$17.12$17.75$15.87$16.73248,400
Aug 21, 2000 – Aug 25, 2000$16.76$16.81$15.56$16.08518,200
Aug 28, 2000 – Sep 1, 2000$15.72$16.50$15.72$16.03578,300
Sep 4, 2000 – Sep 8, 2000$16.39$16.71$15.92$16.03309,500
Sep 11, 2000 – Sep 15, 2000$16.03$16.19$14.49$14.57414,000
Sep 18, 2000 – Sep 22, 2000$14.44$14.51$7.52$8.412,088,400
Sep 25, 2000 – Sep 29, 2000$8.56$9.29$8.14$9.141,084,200
Oct 2, 2000 – Oct 6, 2000$9.24$9.29$7.94$8.41721,100
Oct 9, 2000 – Oct 13, 2000$8.35$8.56$7.31$7.361,045,000
Oct 16, 2000 – Oct 20, 2000$7.36$8.35$7.00$7.23896,600
Oct 23, 2000 – Oct 27, 2000$7.52$8.04$7.00$7.412,943,600
Oct 30, 2000 – Nov 3, 2000$7.47$9.29$7.20$8.98714,000
Nov 6, 2000 – Nov 10, 2000$9.03$10.13$8.35$8.35624,800
Nov 13, 2000 – Nov 17, 2000$8.37$9.40$7.52$9.24416,600
Nov 20, 2000 – Nov 24, 2000$9.19$9.42$8.51$8.72338,200
Nov 27, 2000 – Dec 1, 2000$8.77$9.50$8.77$9.19461,300
Dec 4, 2000 – Dec 8, 2000$9.08$9.40$8.35$8.56351,700
Dec 11, 2000 – Dec 15, 2000$8.67$9.35$8.46$9.35298,900
Dec 18, 2000 – Dec 22, 2000$9.24$9.44$8.56$9.24766,600
Dec 25, 2000 – Dec 29, 2000$9.19$12.01$9.19$11.02747,400
Jan 1, 2001 – Jan 5, 2001$11.12$11.12$10.34$10.70394,800
Jan 8, 2001 – Jan 12, 2001$10.60$11.38$10.44$11.121,116,000
Jan 15, 2001 – Jan 19, 2001$10.86$11.49$10.86$10.86889,800
Jan 22, 2001 – Jan 26, 2001$10.91$10.96$10.55$10.65670,300
Jan 29, 2001 – Feb 2, 2001$10.76$12.43$10.55$11.64560,400
Feb 5, 2001 – Feb 9, 2001$11.90$11.90$11.28$11.38473,500
Feb 12, 2001 – Feb 16, 2001$11.49$12.37$11.38$12.37328,200
Feb 19, 2001 – Feb 23, 2001$12.43$12.43$11.28$11.33193,400
Feb 26, 2001 – Mar 2, 2001$11.28$11.59$8.56$11.49800,000
Mar 5, 2001 – Mar 9, 2001$11.29$11.49$10.02$10.44681,200
Mar 12, 2001 – Mar 16, 2001$10.49$11.02$9.82$10.44352,800
Mar 19, 2001 – Mar 23, 2001$10.55$11.07$10.23$10.76427,500
Mar 26, 2001 – Mar 30, 2001$10.70$11.02$9.40$10.91475,600
Apr 2, 2001 – Apr 6, 2001$11.02$12.16$10.02$12.01340,300
Apr 9, 2001 – Apr 12, 2001$11.69$12.38$11.09$12.07402,800
Apr 16, 2001 – Apr 20, 2001$11.90$13.41$11.69$13.41863,000
Apr 23, 2001 – Apr 27, 2001$13.47$15.87$13.47$15.871,086,700
Apr 30, 2001 – May 4, 2001$15.75$16.01$15.03$15.87938,600
May 7, 2001 – May 11, 2001$15.87$16.01$14.54$15.54303,900
May 14, 2001 – May 18, 2001$15.40$15.66$14.63$15.08198,100
May 21, 2001 – May 25, 2001$15.09$15.66$14.62$15.03644,500
May 28, 2001 – Jun 1, 2001$15.04$15.04$14.74$14.95333,100
Jun 4, 2001 – Jun 8, 2001$14.95$15.25$14.83$14.93298,600
Jun 11, 2001 – Jun 15, 2001$15.08$15.08$13.95$14.16413,900
Jun 18, 2001 – Jun 22, 2001$13.95$13.95$13.12$13.27454,300
Jun 25, 2001 – Jun 29, 2001$13.37$14.62$12.95$14.41394,600
Jul 2, 2001 – Jul 6, 2001$14.40$14.70$13.85$14.39356,700
Jul 9, 2001 – Jul 13, 2001$14.00$14.74$13.57$14.66230,800
Jul 16, 2001 – Jul 20, 2001$14.74$16.10$13.25$14.621,701,000
Jul 23, 2001 – Jul 27, 2001$14.45$15.45$14.45$15.11426,100
Jul 30, 2001 – Aug 3, 2001$14.96$15.41$14.54$15.37895,300
Aug 6, 2001 – Aug 10, 2001$15.08$15.66$14.37$15.08567,000
Aug 13, 2001 – Aug 17, 2001$15.08$15.50$14.82$15.45239,100
Aug 20, 2001 – Aug 24, 2001$15.26$15.38$14.85$14.88862,500
Aug 27, 2001 – Aug 31, 2001$14.83$15.16$14.19$14.62113,100
Sep 3, 2001 – Sep 7, 2001$14.83$15.12$14.24$14.63128,000
Sep 10, 2001 – Sep 10, 2001$14.63$14.63$14.22$14.4529,000
Sep 17, 2001 – Sep 21, 2001$14.18$14.18$9.40$9.76364,100
Sep 24, 2001 – Sep 28, 2001$9.90$11.19$9.52$10.87522,000
Oct 1, 2001 – Oct 5, 2001$10.85$11.44$9.95$10.11394,900
Oct 8, 2001 – Oct 12, 2001$10.21$12.32$10.19$12.24131,500
Oct 15, 2001 – Oct 19, 2001$12.27$12.99$11.42$11.74219,200
Oct 22, 2001 – Oct 26, 2001$11.74$12.11$10.48$10.53374,100
Oct 29, 2001 – Nov 2, 2001$10.82$10.89$10.14$10.61428,300
Nov 5, 2001 – Nov 9, 2001$10.61$11.28$10.40$10.78791,400
Nov 12, 2001 – Nov 16, 2001$10.86$13.25$10.78$12.22244,600
Nov 19, 2001 – Nov 23, 2001$12.28$12.98$11.49$11.90111,100
Nov 26, 2001 – Nov 30, 2001$11.78$12.49$11.15$11.57284,700
Dec 3, 2001 – Dec 7, 2001$11.57$12.45$10.75$11.86409,200
Dec 10, 2001 – Dec 14, 2001$11.86$11.95$10.83$11.09363,800
Dec 17, 2001 – Dec 21, 2001$10.98$12.45$10.93$11.56507,600
Dec 24, 2001 – Dec 28, 2001$11.52$12.46$11.52$12.11234,100
Dec 31, 2001 – Jan 4, 2002$12.12$12.49$11.36$12.08487,600
Jan 7, 2002 – Jan 11, 2002$12.20$12.20$11.49$11.49261,100
Jan 14, 2002 – Jan 18, 2002$11.53$11.77$10.65$11.49405,900
Jan 21, 2002 – Jan 25, 2002$11.61$11.89$11.15$11.32191,500
Jan 28, 2002 – Feb 1, 2002$11.19$11.21$10.27$10.27390,700
Feb 4, 2002 – Feb 8, 2002$10.21$10.24$9.33$9.63560,800
Feb 11, 2002 – Feb 15, 2002$9.69$9.77$7.77$9.231,923,500
Feb 18, 2002 – Feb 22, 2002$9.23$10.44$9.06$10.32453,000
Feb 25, 2002 – Mar 1, 2002$10.32$13.78$9.94$13.381,117,200
Mar 4, 2002 – Mar 8, 2002$13.47$14.62$13.20$14.62830,800
Mar 11, 2002 – Mar 15, 2002$14.51$15.12$13.84$14.16577,100
Mar 18, 2002 – Mar 22, 2002$14.12$14.28$13.16$13.49442,400
Mar 25, 2002 – Mar 28, 2002$13.68$14.85$13.58$14.68473,700
Apr 1, 2002 – Apr 5, 2002$14.39$15.37$13.79$14.84366,800
Apr 8, 2002 – Apr 12, 2002$14.77$15.36$14.14$15.04342,300
Apr 15, 2002 – Apr 19, 2002$15.41$16.54$14.63$15.96714,000
Apr 22, 2002 – Apr 26, 2002$15.87$16.10$14.46$14.87316,400
Apr 29, 2002 – May 3, 2002$14.62$15.96$14.62$15.84378,600
May 6, 2002 – May 10, 2002$15.72$16.12$14.95$15.30388,000
May 13, 2002 – May 17, 2002$15.40$16.49$14.90$15.96427,300
May 20, 2002 – May 24, 2002$15.91$16.06$15.12$15.12234,000
May 27, 2002 – May 31, 2002$15.32$15.45$13.98$14.02213,100
Jun 3, 2002 – Jun 7, 2002$14.22$15.08$13.26$14.17273,900
Jun 10, 2002 – Jun 14, 2002$14.21$14.41$12.30$12.76427,400
Jun 17, 2002 – Jun 21, 2002$12.94$13.84$12.38$13.61380,100
Jun 24, 2002 – Jun 28, 2002$13.62$14.28$13.20$13.44633,600
Jul 1, 2002 – Jul 5, 2002$13.59$13.76$12.29$13.62202,100
Jul 8, 2002 – Jul 12, 2002$13.46$13.77$12.78$13.17347,500
Jul 15, 2002 – Jul 19, 2002$11.65$12.19$9.65$10.15615,300
Jul 22, 2002 – Jul 26, 2002$10.04$11.86$9.90$10.87593,500
Jul 29, 2002 – Aug 2, 2002$10.95$11.36$10.39$10.69408,100
Aug 5, 2002 – Aug 9, 2002$10.61$11.95$10.48$11.71328,600
Aug 12, 2002 – Aug 16, 2002$11.56$12.53$11.24$12.03131,800
Aug 19, 2002 – Aug 23, 2002$11.69$12.53$11.49$11.76128,400
Aug 26, 2002 – Aug 30, 2002$11.75$12.12$11.09$11.09143,100
Sep 2, 2002 – Sep 6, 2002$11.04$11.47$10.31$11.28149,000
Sep 9, 2002 – Sep 13, 2002$11.36$11.44$10.78$10.98244,500
Sep 16, 2002 – Sep 20, 2002$10.98$11.02$6.93$8.801,293,200
Sep 23, 2002 – Sep 27, 2002$8.78$9.06$8.24$8.77329,400
Sep 30, 2002 – Oct 4, 2002$8.77$9.19$7.81$8.06608,300
Oct 7, 2002 – Oct 11, 2002$7.98$8.49$7.82$8.23179,600
Oct 14, 2002 – Oct 18, 2002$8.31$8.73$7.59$8.30482,500
Oct 21, 2002 – Oct 25, 2002$8.30$8.35$7.48$7.95401,500
Oct 28, 2002 – Nov 1, 2002$7.96$8.06$7.13$7.69443,800
Nov 4, 2002 – Nov 8, 2002$7.69$8.08$7.38$7.38364,400
Nov 11, 2002 – Nov 15, 2002$7.60$7.84$7.06$7.53228,500
Nov 18, 2002 – Nov 22, 2002$7.48$8.02$7.28$7.94256,800
Nov 25, 2002 – Nov 29, 2002$7.93$8.73$7.85$8.55570,100
Dec 2, 2002 – Dec 6, 2002$8.66$8.93$7.53$8.27608,200
Dec 9, 2002 – Dec 13, 2002$7.93$8.41$7.68$7.68197,300
Dec 16, 2002 – Dec 20, 2002$7.98$8.26$7.43$7.94419,700
Dec 23, 2002 – Dec 27, 2002$7.82$8.39$7.77$7.99129,700
Dec 30, 2002 – Jan 3, 2003$7.99$8.56$7.89$8.31212,700
Jan 6, 2003 – Jan 10, 2003$8.27$8.41$8.15$8.17211,300
Jan 13, 2003 – Jan 17, 2003$8.27$8.35$7.95$8.18117,200
Jan 20, 2003 – Jan 24, 2003$8.19$8.24$7.52$7.77168,500
Jan 27, 2003 – Jan 31, 2003$7.77$8.04$7.60$7.60284,300
Feb 3, 2003 – Feb 7, 2003$7.82$7.84$7.25$7.25208,300
Feb 10, 2003 – Feb 14, 2003$7.26$7.60$6.89$7.18253,300
Feb 17, 2003 – Feb 21, 2003$7.08$7.68$7.08$7.56110,000
Feb 24, 2003 – Feb 28, 2003$7.38$7.56$5.61$5.96319,500
Mar 3, 2003 – Mar 7, 2003$5.95$6.15$5.85$5.86830,000
Mar 10, 2003 – Mar 14, 2003$5.86$5.99$5.35$5.36493,600
Mar 17, 2003 – Mar 21, 2003$5.27$5.35$4.35$4.791,224,100
Mar 24, 2003 – Mar 28, 2003$4.79$4.97$4.55$4.80349,100
Mar 31, 2003 – Apr 4, 2003$4.82$4.95$4.59$4.74637,700
Apr 7, 2003 – Apr 11, 2003$4.79$6.85$4.79$6.80475,300
Apr 14, 2003 – Apr 17, 2003$6.83$6.93$6.58$6.73522,300
Apr 21, 2003 – Apr 25, 2003$6.56$6.82$6.54$6.77316,400
Apr 28, 2003 – May 2, 2003$6.56$7.13$6.56$7.04502,600
May 5, 2003 – May 9, 2003$7.10$7.15$6.64$7.07486,600
May 12, 2003 – May 16, 2003$7.06$7.17$6.44$6.44432,700
May 19, 2003 – May 23, 2003$6.47$7.23$6.20$6.76300,800
May 26, 2003 – May 30, 2003$6.83$7.06$6.54$6.75331,700
Jun 2, 2003 – Jun 6, 2003$6.62$7.29$6.59$7.10494,300
Jun 9, 2003 – Jun 13, 2003$7.30$7.45$7.01$7.14165,800
Jun 16, 2003 – Jun 20, 2003$7.02$7.52$6.86$7.43266,800
Jun 23, 2003 – Jun 27, 2003$7.71$7.79$7.10$7.30260,700
Jun 30, 2003 – Jul 3, 2003$7.26$7.52$6.98$7.28126,600
Jul 7, 2003 – Jul 11, 2003$7.47$10.02$7.18$9.29540,200
Jul 14, 2003 – Jul 18, 2003$9.48$9.69$7.53$9.47399,300
Jul 21, 2003 – Jul 25, 2003$10.19$10.19$9.19$9.50257,400
Jul 28, 2003 – Aug 1, 2003$9.41$10.22$9.31$9.79179,300
Aug 4, 2003 – Aug 8, 2003$9.61$9.69$7.32$8.24334,800
Aug 11, 2003 – Aug 15, 2003$8.31$8.77$8.14$8.5685,600
Aug 18, 2003 – Aug 22, 2003$8.57$9.98$8.52$9.44171,000
Aug 25, 2003 – Aug 29, 2003$9.30$9.98$9.30$9.38106,200
Sep 1, 2003 – Sep 5, 2003$9.36$10.63$9.36$10.21158,200
Sep 8, 2003 – Sep 12, 2003$10.21$10.53$9.73$10.00210,100
Sep 15, 2003 – Sep 19, 2003$10.14$10.15$9.04$9.17149,100
Sep 22, 2003 – Sep 26, 2003$9.02$9.26$7.94$8.16220,200
Sep 29, 2003 – Oct 3, 2003$8.23$8.85$8.14$8.63141,700
Oct 6, 2003 – Oct 10, 2003$8.37$9.36$8.37$8.65163,500
Oct 13, 2003 – Oct 17, 2003$8.75$9.81$8.70$9.48103,200
Oct 20, 2003 – Oct 24, 2003$9.44$9.56$8.38$8.4588,800
Oct 27, 2003 – Oct 31, 2003$8.40$10.73$8.40$10.4992,400
Nov 3, 2003 – Nov 7, 2003$10.64$10.78$9.93$10.61127,400
Nov 10, 2003 – Nov 14, 2003$10.45$10.78$10.09$10.32189,300
Nov 17, 2003 – Nov 21, 2003$10.54$10.86$9.94$10.8686,800
Nov 24, 2003 – Nov 28, 2003$10.07$11.34$10.07$11.0258,900
Dec 1, 2003 – Dec 5, 2003$10.87$11.76$9.59$9.95181,200
Dec 8, 2003 – Dec 12, 2003$10.12$10.16$9.45$9.94118,200
Dec 15, 2003 – Dec 19, 2003$9.94$10.19$9.25$9.77235,500
Dec 22, 2003 – Dec 26, 2003$9.40$10.02$9.40$9.81277,000
Dec 29, 2003 – Jan 2, 2004$9.83$10.46$9.77$10.28192,800
Jan 5, 2004 – Jan 9, 2004$10.42$12.33$10.30$11.88257,100
Jan 12, 2004 – Jan 16, 2004$11.40$13.12$11.33$12.74259,800
Jan 19, 2004 – Jan 23, 2004$12.91$12.91$11.80$11.86224,800
Jan 26, 2004 – Jan 30, 2004$11.86$12.94$11.19$11.32127,400
Feb 2, 2004 – Feb 6, 2004$11.16$11.39$9.61$10.22196,700
Feb 9, 2004 – Feb 13, 2004$10.44$12.74$10.23$12.16173,900
Feb 16, 2004 – Feb 20, 2004$12.07$12.64$11.78$12.15130,500
Feb 23, 2004 – Feb 27, 2004$12.31$12.36$10.17$11.09286,800
Mar 1, 2004 – Mar 5, 2004$11.09$12.02$10.49$11.80247,800
Mar 8, 2004 – Mar 12, 2004$11.95$12.01$11.54$11.98174,200
Mar 15, 2004 – Mar 19, 2004$11.90$12.67$11.50$11.69148,200
Mar 22, 2004 – Mar 26, 2004$11.60$12.66$10.68$12.33199,100
Mar 29, 2004 – Apr 2, 2004$12.43$13.86$11.63$13.69272,900
Apr 5, 2004 – Apr 8, 2004$13.34$13.97$13.03$13.56117,000
Apr 12, 2004 – Apr 16, 2004$13.25$13.87$13.10$13.70162,600
Apr 19, 2004 – Apr 23, 2004$13.57$15.62$13.57$14.74349,800
Apr 26, 2004 – Apr 30, 2004$14.89$15.39$13.83$14.90257,100
May 3, 2004 – May 7, 2004$15.01$15.45$13.46$13.46254,900
May 10, 2004 – May 14, 2004$13.38$14.58$12.67$13.83243,400
May 17, 2004 – May 21, 2004$13.83$15.03$13.30$14.62283,800
May 24, 2004 – May 28, 2004$14.69$14.72$13.74$14.46370,600
May 31, 2004 – Jun 4, 2004$13.93$14.49$13.69$14.09279,300
Jun 7, 2004 – Jun 10, 2004$14.11$14.53$13.59$13.60272,400
Jun 14, 2004 – Jun 18, 2004$13.99$14.72$13.54$14.69399,300
Jun 21, 2004 – Jun 25, 2004$14.76$15.55$13.88$14.97499,000
Jun 28, 2004 – Jul 2, 2004$14.79$16.11$14.48$15.22378,300
Jul 5, 2004 – Jul 9, 2004$14.99$15.48$14.17$14.86182,400
Jul 12, 2004 – Jul 16, 2004$14.20$14.84$13.60$13.88216,200
Jul 19, 2004 – Jul 23, 2004$13.73$15.35$12.77$14.35371,600
Jul 26, 2004 – Jul 30, 2004$14.20$14.70$13.72$14.23214,200
Aug 2, 2004 – Aug 6, 2004$14.10$14.19$12.78$12.93315,500
Aug 9, 2004 – Aug 13, 2004$13.26$14.38$12.70$13.56191,900
Aug 16, 2004 – Aug 20, 2004$13.56$14.62$13.21$14.08226,100
Aug 23, 2004 – Aug 27, 2004$14.06$14.79$13.63$14.29172,000
Aug 30, 2004 – Sep 3, 2004$14.11$14.98$13.69$14.62384,400
Sep 6, 2004 – Sep 10, 2004$14.79$15.65$14.43$15.36388,700
Sep 13, 2004 – Sep 17, 2004$15.07$15.75$14.89$15.75284,300
Sep 20, 2004 – Sep 24, 2004$15.43$16.82$15.30$15.69670,900
Sep 27, 2004 – Oct 1, 2004$15.60$16.28$15.60$15.93905,800
Oct 4, 2004 – Oct 8, 2004$16.10$17.06$15.40$15.701,179,900
Oct 11, 2004 – Oct 15, 2004$15.90$16.51$15.55$16.10518,200
Oct 18, 2004 – Oct 22, 2004$16.10$16.67$11.80$11.861,761,200
Oct 25, 2004 – Oct 29, 2004$11.73$12.41$11.73$12.10648,100
Nov 1, 2004 – Nov 5, 2004$12.04$12.48$11.75$11.93643,500
Nov 8, 2004 – Nov 12, 2004$11.91$13.86$11.90$13.72805,200
Nov 15, 2004 – Nov 19, 2004$13.78$14.19$13.41$13.58309,400
Nov 22, 2004 – Nov 26, 2004$13.49$14.20$13.49$13.93141,600
Nov 29, 2004 – Dec 3, 2004$14.05$14.23$13.12$14.05335,200
Dec 6, 2004 – Dec 10, 2004$13.84$13.97$13.35$13.46385,900
Dec 13, 2004 – Dec 17, 2004$13.38$14.47$13.37$14.45481,800
Dec 20, 2004 – Dec 23, 2004$14.66$14.67$14.06$14.46108,300
Dec 27, 2004 – Dec 31, 2004$14.59$14.59$14.08$14.38182,600
Jan 3, 2005 – Jan 7, 2005$14.22$14.41$13.58$13.79588,300
Jan 10, 2005 – Jan 14, 2005$14.10$14.30$13.37$13.96316,400
Jan 17, 2005 – Jan 21, 2005$13.77$14.69$13.77$14.27243,200
Jan 24, 2005 – Jan 28, 2005$14.43$14.68$14.20$14.37248,000
Jan 31, 2005 – Feb 4, 2005$14.56$15.20$14.17$15.19398,300
Feb 7, 2005 – Feb 11, 2005$15.20$15.55$14.60$14.99268,100
Feb 14, 2005 – Feb 18, 2005$14.97$15.16$14.58$14.75191,400
Feb 21, 2005 – Feb 25, 2005$14.63$15.30$14.62$15.25260,900
Feb 28, 2005 – Mar 4, 2005$15.29$17.05$15.16$16.11957,800
Mar 7, 2005 – Mar 11, 2005$16.16$16.46$15.04$15.26606,700
Mar 14, 2005 – Mar 18, 2005$15.30$18.46$15.30$18.061,297,200
Mar 21, 2005 – Mar 24, 2005$18.30$18.46$18.04$18.24523,800
Mar 28, 2005 – Apr 1, 2005$18.38$18.70$18.16$18.32707,900
Apr 4, 2005 – Apr 8, 2005$18.20$19.65$18.11$19.09465,600
Apr 11, 2005 – Apr 15, 2005$19.28$19.61$17.54$17.64467,200
Apr 18, 2005 – Apr 22, 2005$17.54$19.61$16.38$19.421,052,200
Apr 25, 2005 – Apr 29, 2005$19.46$20.47$18.54$19.461,018,300
May 2, 2005 – May 6, 2005$19.38$19.46$18.15$18.51469,200
May 9, 2005 – May 13, 2005$18.45$19.07$17.70$17.94410,100
May 16, 2005 – May 20, 2005$17.96$18.48$16.96$17.68461,900
May 23, 2005 – May 27, 2005$17.63$17.78$16.21$17.32471,200
May 30, 2005 – Jun 3, 2005$17.40$19.17$17.40$18.79426,100
Jun 6, 2005 – Jun 10, 2005$18.76$19.86$18.60$19.67402,700
Jun 13, 2005 – Jun 17, 2005$19.56$21.26$19.27$19.75689,800
Jun 20, 2005 – Jun 24, 2005$19.80$20.05$19.00$19.00517,800
Jun 27, 2005 – Jul 1, 2005$18.97$19.83$18.42$18.92489,700
Jul 4, 2005 – Jul 8, 2005$18.97$19.25$18.03$18.63280,400
Jul 11, 2005 – Jul 15, 2005$18.44$19.04$17.64$18.18436,700
Jul 18, 2005 – Jul 22, 2005$18.18$23.35$17.99$22.461,897,500
Jul 25, 2005 – Jul 29, 2005$22.46$24.33$22.29$24.22717,900
Aug 1, 2005 – Aug 5, 2005$24.14$24.64$22.01$22.59584,900
Aug 8, 2005 – Aug 12, 2005$22.67$24.63$22.22$23.64928,700
Aug 15, 2005 – Aug 19, 2005$23.58$23.85$22.65$23.80450,100
Aug 22, 2005 – Aug 26, 2005$23.81$25.04$23.06$23.34759,500
Aug 29, 2005 – Sep 2, 2005$24.23$29.71$23.82$25.042,185,300
Sep 5, 2005 – Sep 9, 2005$25.44$26.27$23.41$23.941,366,200
Sep 12, 2005 – Sep 16, 2005$24.06$25.23$23.81$24.24787,000
Sep 19, 2005 – Sep 23, 2005$24.39$24.52$21.30$22.70829,300
Sep 26, 2005 – Sep 30, 2005$23.20$23.76$22.10$23.72553,700
Oct 3, 2005 – Oct 7, 2005$23.69$24.68$22.41$22.86881,000
Oct 10, 2005 – Oct 14, 2005$22.92$23.18$20.90$21.99670,100
Oct 17, 2005 – Oct 21, 2005$21.92$22.32$20.24$20.90497,200
Oct 24, 2005 – Oct 28, 2005$21.09$24.18$19.81$23.39909,900
Oct 31, 2005 – Nov 4, 2005$23.39$24.15$21.61$22.081,241,400
Nov 7, 2005 – Nov 11, 2005$21.83$22.24$21.08$22.17657,900
Nov 14, 2005 – Nov 18, 2005$22.25$23.72$21.87$23.06448,500
Nov 21, 2005 – Nov 25, 2005$23.07$23.36$22.25$23.14230,100
Nov 28, 2005 – Dec 2, 2005$23.11$25.81$22.33$25.061,007,400
Dec 5, 2005 – Dec 9, 2005$24.93$25.36$24.18$25.34662,100
Dec 12, 2005 – Dec 16, 2005$25.56$28.37$25.45$27.361,372,300
Dec 19, 2005 – Dec 23, 2005$27.36$28.54$26.73$28.18597,200
Dec 26, 2005 – Dec 30, 2005$28.40$28.40$26.82$27.28309,100
Jan 2, 2006 – Jan 6, 2006$27.70$29.77$27.36$29.69561,300
Jan 9, 2006 – Jan 13, 2006$27.64$29.17$26.75$28.24772,400
Jan 16, 2006 – Jan 20, 2006$28.25$29.55$27.84$29.26409,300
Jan 23, 2006 – Jan 27, 2006$29.41$32.84$28.24$32.191,454,400
Jan 30, 2006 – Feb 3, 2006$31.84$32.92$30.85$31.561,083,300
Feb 6, 2006 – Feb 10, 2006$31.74$33.09$29.43$31.38641,800
Feb 13, 2006 – Feb 17, 2006$31.17$31.61$29.91$30.94579,900
Feb 20, 2006 – Feb 24, 2006$31.24$32.85$30.31$32.59907,400
Feb 27, 2006 – Mar 3, 2006$32.39$32.92$24.48$30.243,549,000
Mar 6, 2006 – Mar 10, 2006$30.17$30.41$26.87$28.271,071,900
Mar 13, 2006 – Mar 17, 2006$28.56$29.24$27.31$28.86603,300
Mar 20, 2006 – Mar 24, 2006$28.82$30.01$28.61$29.45481,800
Mar 27, 2006 – Mar 31, 2006$29.45$30.24$28.85$29.99591,400
Apr 3, 2006 – Apr 7, 2006$30.11$32.68$29.71$31.01712,600
Apr 10, 2006 – Apr 13, 2006$32.09$33.38$31.48$32.941,022,700
Apr 17, 2006 – Apr 21, 2006$32.88$35.29$32.61$34.841,009,200
Apr 24, 2006 – Apr 28, 2006$32.49$34.54$30.75$32.871,361,000
May 1, 2006 – May 5, 2006$32.91$33.30$31.82$32.93712,200
May 8, 2006 – May 12, 2006$32.96$33.00$30.69$30.92508,500
May 15, 2006 – May 19, 2006$30.70$30.70$27.39$28.49658,300
May 22, 2006 – May 26, 2006$28.25$29.64$27.10$29.301,052,700
May 29, 2006 – Jun 2, 2006$29.43$30.26$27.98$30.06582,100
Jun 5, 2006 – Jun 9, 2006$29.89$29.97$24.46$25.19890,700
Jun 12, 2006 – Jun 16, 2006$25.13$27.97$23.12$27.271,157,200
Jun 19, 2006 – Jun 23, 2006$27.36$27.36$25.90$26.85483,500
Jun 26, 2006 – Jun 30, 2006$26.92$28.98$26.06$28.50500,300
Jul 3, 2006 – Jul 7, 2006$28.06$29.04$26.93$27.03216,800
Jul 10, 2006 – Jul 14, 2006$27.11$27.88$23.79$24.30662,200
Jul 17, 2006 – Jul 21, 2006$24.33$24.69$22.59$23.09556,900
Jul 24, 2006 – Jul 28, 2006$20.31$20.31$17.44$17.744,318,800
Jul 31, 2006 – Aug 4, 2006$17.42$17.96$16.67$17.211,504,200
Aug 7, 2006 – Aug 11, 2006$17.21$17.86$16.72$17.191,645,700
Aug 14, 2006 – Aug 18, 2006$17.33$19.71$17.30$19.451,340,700
Aug 21, 2006 – Aug 25, 2006$19.53$19.59$17.96$18.60795,900
Aug 28, 2006 – Sep 1, 2006$18.53$19.97$18.38$19.63657,500
Sep 4, 2006 – Sep 8, 2006$19.63$21.05$19.32$19.53698,700
Sep 11, 2006 – Sep 15, 2006$19.38$20.89$18.89$20.861,094,700
Sep 18, 2006 – Sep 22, 2006$20.86$23.15$20.66$21.391,887,000
Sep 25, 2006 – Sep 29, 2006$21.36$22.07$20.85$21.09787,900
Oct 2, 2006 – Oct 6, 2006$20.97$22.09$20.13$21.66629,200
Oct 9, 2006 – Oct 13, 2006$21.55$22.93$21.51$22.81707,800
Oct 16, 2006 – Oct 20, 2006$23.00$23.92$21.57$21.891,430,100
Oct 23, 2006 – Oct 27, 2006$23.05$28.39$22.15$27.223,401,500
Oct 30, 2006 – Nov 3, 2006$27.22$27.48$26.05$26.47930,900
Nov 6, 2006 – Nov 10, 2006$26.55$28.55$26.11$28.31898,600
Nov 13, 2006 – Nov 17, 2006$28.18$29.18$27.57$28.79691,700
Nov 20, 2006 – Nov 24, 2006$28.61$29.61$28.34$29.15470,400
Nov 27, 2006 – Dec 1, 2006$29.01$29.20$27.68$29.02741,700
Dec 4, 2006 – Dec 8, 2006$29.19$30.06$28.39$29.24482,100
Dec 11, 2006 – Dec 15, 2006$29.18$29.22$27.57$27.74731,000
Dec 18, 2006 – Dec 22, 2006$27.69$29.56$27.39$28.25668,400
Dec 25, 2006 – Dec 29, 2006$28.12$29.39$28.12$29.32277,900
Jan 1, 2007 – Jan 5, 2007$29.55$30.03$28.11$28.54330,700
Jan 8, 2007 – Jan 12, 2007$28.50$29.86$27.52$29.81522,100
Jan 15, 2007 – Jan 19, 2007$29.86$31.21$29.77$30.62565,200
Jan 22, 2007 – Jan 26, 2007$30.54$31.23$29.39$30.42545,400
Jan 29, 2007 – Feb 2, 2007$30.32$31.07$29.79$30.75815,800
Feb 5, 2007 – Feb 9, 2007$30.97$31.35$30.07$30.47628,000
Feb 12, 2007 – Feb 16, 2007$30.45$31.74$30.21$31.21358,700
Feb 19, 2007 – Feb 23, 2007$31.19$33.20$31.19$32.41607,500
Feb 26, 2007 – Mar 2, 2007$32.57$34.17$30.07$31.131,471,500
Mar 5, 2007 – Mar 9, 2007$30.66$33.33$30.22$32.591,965,000
Mar 12, 2007 – Mar 16, 2007$32.75$32.88$30.48$32.53933,900
Mar 19, 2007 – Mar 23, 2007$32.66$33.57$32.28$33.19738,400
Mar 26, 2007 – Mar 30, 2007$33.11$33.84$32.45$33.62757,700
Apr 2, 2007 – Apr 5, 2007$33.74$35.25$33.35$34.85599,500
Apr 9, 2007 – Apr 13, 2007$35.09$35.83$33.80$35.671,140,200
Apr 16, 2007 – Apr 20, 2007$35.71$36.59$35.10$35.71717,300
Apr 23, 2007 – Apr 27, 2007$35.85$36.96$34.23$34.951,032,000
Apr 30, 2007 – May 4, 2007$34.92$35.24$32.95$34.61927,200
May 7, 2007 – May 11, 2007$34.68$35.08$33.49$34.85727,700
May 14, 2007 – May 18, 2007$34.76$35.50$32.94$35.28951,400
May 21, 2007 – May 25, 2007$35.37$36.06$33.72$34.82559,200
May 28, 2007 – Jun 1, 2007$34.88$36.76$34.41$36.32411,000
Jun 4, 2007 – Jun 8, 2007$36.36$36.63$34.58$35.38528,600
Jun 11, 2007 – Jun 15, 2007$35.31$37.59$34.99$37.52724,900
Jun 18, 2007 – Jun 22, 2007$37.52$37.79$35.16$35.60934,300
Jun 25, 2007 – Jun 29, 2007$35.47$36.96$34.84$35.27783,400
Jul 2, 2007 – Jul 6, 2007$35.71$38.48$35.53$37.35464,400
Jul 9, 2007 – Jul 13, 2007$38.85$40.44$38.85$39.961,128,600
Jul 16, 2007 – Jul 20, 2007$40.13$41.97$39.05$39.86798,200
Jul 23, 2007 – Jul 27, 2007$42.84$48.01$41.33$41.373,257,700
Jul 30, 2007 – Aug 3, 2007$41.38$45.43$41.25$41.681,309,300
Aug 6, 2007 – Aug 10, 2007$41.96$45.29$38.99$44.301,815,200
Aug 13, 2007 – Aug 17, 2007$44.92$45.14$38.35$41.581,356,200
Aug 20, 2007 – Aug 24, 2007$41.84$42.60$40.42$42.53701,600
Aug 27, 2007 – Aug 31, 2007$42.59$43.90$41.12$42.25576,300
Sep 3, 2007 – Sep 7, 2007$41.90$45.50$41.77$44.271,052,500
Sep 10, 2007 – Sep 14, 2007$44.75$46.13$43.15$45.691,096,500
Sep 17, 2007 – Sep 21, 2007$45.74$48.24$45.03$47.621,359,700
Sep 24, 2007 – Sep 28, 2007$47.62$49.59$46.34$47.99679,500
Oct 1, 2007 – Oct 5, 2007$47.99$50.33$47.84$50.05562,600
Oct 8, 2007 – Oct 12, 2007$50.09$50.38$47.49$49.75901,900
Oct 15, 2007 – Oct 19, 2007$49.95$50.46$47.59$47.66716,800
Oct 22, 2007 – Oct 26, 2007$40.96$40.96$36.11$37.754,078,600
Oct 29, 2007 – Nov 2, 2007$38.03$38.08$35.23$35.851,632,100
Nov 5, 2007 – Nov 9, 2007$35.44$35.96$32.32$32.571,325,000
Nov 12, 2007 – Nov 16, 2007$32.45$34.18$30.87$31.261,415,300
Nov 19, 2007 – Nov 23, 2007$30.86$31.25$29.24$30.68707,000
Nov 26, 2007 – Nov 30, 2007$30.66$32.77$29.21$31.38775,800
Dec 3, 2007 – Dec 7, 2007$31.16$33.67$29.71$33.41879,400
Dec 10, 2007 – Dec 14, 2007$33.56$33.97$30.97$31.01952,800
Dec 17, 2007 – Dec 21, 2007$30.71$30.99$28.19$30.541,277,700
Dec 24, 2007 – Dec 28, 2007$30.57$32.25$30.57$30.89409,400
Dec 31, 2007 – Jan 4, 2008$30.68$31.63$27.61$27.67577,200
Jan 7, 2008 – Jan 11, 2008$27.85$28.37$23.09$23.372,252,300
Jan 14, 2008 – Jan 18, 2008$23.50$25.63$22.25$22.511,141,300
Jan 21, 2008 – Jan 25, 2008$21.97$25.53$21.31$25.04910,700
Jan 28, 2008 – Feb 1, 2008$24.68$27.73$24.34$27.431,202,400
Feb 4, 2008 – Feb 8, 2008$27.42$27.94$26.10$26.82799,300
Feb 11, 2008 – Feb 15, 2008$26.89$28.14$25.73$25.931,451,600
Feb 18, 2008 – Feb 22, 2008$26.27$27.95$26.10$26.741,639,300
Feb 25, 2008 – Feb 29, 2008$26.74$33.21$26.45$31.633,834,300
Mar 3, 2008 – Mar 7, 2008$31.58$31.86$27.85$28.231,266,600
Mar 10, 2008 – Mar 14, 2008$28.27$30.36$26.38$28.621,669,000
Mar 17, 2008 – Mar 20, 2008$27.82$30.11$27.07$29.961,614,200
Mar 24, 2008 – Mar 28, 2008$30.13$32.83$30.06$32.031,275,800
Mar 31, 2008 – Apr 4, 2008$31.91$33.97$31.28$33.591,177,300
Apr 7, 2008 – Apr 11, 2008$33.89$34.09$31.00$31.691,169,400
Apr 14, 2008 – Apr 18, 2008$31.62$35.03$30.82$34.871,106,600
Apr 21, 2008 – Apr 25, 2008$34.78$35.40$28.92$29.662,785,800
Apr 28, 2008 – May 2, 2008$29.67$31.95$29.12$31.131,563,500
May 5, 2008 – May 9, 2008$31.09$32.58$30.92$32.29860,800
May 12, 2008 – May 16, 2008$32.38$34.43$31.74$33.20886,500
May 19, 2008 – May 23, 2008$33.26$34.71$30.92$31.431,523,900
May 26, 2008 – May 30, 2008$31.53$33.06$30.93$32.50883,600
Jun 2, 2008 – Jun 6, 2008$32.40$34.26$31.33$31.991,035,800
Jun 9, 2008 – Jun 13, 2008$32.03$32.19$29.15$29.55944,200
Jun 16, 2008 – Jun 20, 2008$29.48$30.06$28.12$28.441,498,700
Jun 23, 2008 – Jun 27, 2008$28.59$29.07$26.03$26.371,546,800
Jun 30, 2008 – Jul 3, 2008$26.48$27.56$25.09$25.441,152,000
Jul 7, 2008 – Jul 11, 2008$25.44$27.88$24.80$26.871,395,600
Jul 14, 2008 – Jul 18, 2008$27.16$30.01$26.59$29.191,171,800
Jul 21, 2008 – Jul 25, 2008$27.29$27.87$25.70$26.362,047,900
Jul 28, 2008 – Aug 1, 2008$26.22$28.18$25.00$25.361,171,200
Aug 4, 2008 – Aug 8, 2008$25.29$28.13$23.39$27.742,522,800
Aug 11, 2008 – Aug 15, 2008$27.80$29.66$27.58$29.621,257,500
Aug 18, 2008 – Aug 22, 2008$29.81$29.81$27.83$28.96849,100
Aug 25, 2008 – Aug 29, 2008$28.97$29.42$27.27$28.74919,800
Sep 1, 2008 – Sep 5, 2008$29.04$29.65$24.23$26.361,934,900
Sep 8, 2008 – Sep 12, 2008$27.05$27.57$23.39$25.151,637,400
Sep 15, 2008 – Sep 19, 2008$24.94$29.30$23.39$27.312,323,200
Sep 22, 2008 – Sep 26, 2008$27.42$28.72$25.08$25.891,394,300
Sep 29, 2008 – Oct 3, 2008$25.31$25.89$20.93$20.951,551,800
Oct 6, 2008 – Oct 10, 2008$20.61$20.61$14.20$17.312,857,000
Oct 13, 2008 – Oct 17, 2008$18.03$21.60$15.88$17.882,175,300
Oct 20, 2008 – Oct 24, 2008$18.14$21.03$15.36$16.822,191,600
Oct 27, 2008 – Oct 31, 2008$16.62$21.72$15.96$21.231,504,100
Nov 3, 2008 – Nov 7, 2008$21.26$22.77$18.71$19.581,417,400
Nov 10, 2008 – Nov 14, 2008$20.10$21.31$17.99$19.041,598,400
Nov 17, 2008 – Nov 21, 2008$18.91$20.03$15.96$17.211,723,600
Nov 24, 2008 – Nov 28, 2008$17.84$25.89$17.84$25.271,871,200
Dec 1, 2008 – Dec 5, 2008$24.71$26.19$21.59$25.152,751,900
Dec 8, 2008 – Dec 12, 2008$26.19$28.39$23.92$27.023,908,500
Dec 15, 2008 – Dec 19, 2008$27.37$28.39$25.34$25.752,215,200
Dec 22, 2008 – Dec 26, 2008$25.97$26.39$23.71$24.71828,200
Dec 29, 2008 – Jan 2, 2009$24.76$27.84$24.03$27.70981,200
Jan 5, 2009 – Jan 9, 2009$27.33$28.13$23.49$23.771,776,700
Jan 12, 2009 – Jan 16, 2009$24.13$25.04$21.30$24.892,066,400
Jan 19, 2009 – Jan 23, 2009$24.79$24.81$20.49$21.621,340,000
Jan 26, 2009 – Jan 30, 2009$21.74$22.61$20.03$20.521,609,500
Feb 2, 2009 – Feb 6, 2009$20.26$24.13$19.79$23.471,383,000
Feb 9, 2009 – Feb 13, 2009$23.56$23.99$19.31$20.431,923,000
Feb 16, 2009 – Feb 20, 2009$19.96$20.22$18.24$18.581,284,500
Feb 23, 2009 – Feb 27, 2009$18.53$20.90$15.47$18.564,112,100
Mar 2, 2009 – Mar 6, 2009$18.59$18.62$16.75$17.391,940,600
Mar 9, 2009 – Mar 13, 2009$16.97$21.16$16.96$21.041,266,100
Mar 16, 2009 – Mar 20, 2009$21.17$23.17$20.05$20.221,344,100
Mar 23, 2009 – Mar 27, 2009$21.08$23.87$20.47$22.831,618,400
Mar 30, 2009 – Apr 3, 2009$22.40$24.84$20.80$23.381,446,300
Apr 6, 2009 – Apr 9, 2009$23.19$23.77$21.16$23.61781,500
Apr 13, 2009 – Apr 17, 2009$23.28$23.28$21.44$21.891,252,200
Apr 20, 2009 – Apr 24, 2009$21.45$24.63$19.73$23.723,470,600
Apr 27, 2009 – May 1, 2009$23.66$26.69$22.59$24.992,441,700
May 4, 2009 – May 8, 2009$25.14$26.15$23.88$25.601,841,700
May 11, 2009 – May 15, 2009$25.59$25.59$22.20$22.931,709,100
May 18, 2009 – May 22, 2009$23.29$25.68$23.24$23.671,764,300
May 25, 2009 – May 29, 2009$23.53$25.60$23.52$25.581,350,200
Jun 1, 2009 – Jun 5, 2009$25.95$28.13$25.74$27.811,555,800
Jun 8, 2009 – Jun 12, 2009$27.77$27.77$25.24$25.83907,100
Jun 15, 2009 – Jun 19, 2009$25.54$25.55$23.26$24.691,085,700
Jun 22, 2009 – Jun 26, 2009$24.37$25.55$23.33$25.251,567,300
Jun 29, 2009 – Jul 2, 2009$25.24$25.55$22.81$23.37971,200
Jul 6, 2009 – Jul 10, 2009$23.28$23.37$19.09$20.222,611,300
Jul 13, 2009 – Jul 17, 2009$20.38$22.10$19.97$21.491,362,500
Jul 20, 2009 – Jul 24, 2009$19.76$22.11$19.63$22.002,500,800
Jul 27, 2009 – Jul 31, 2009$21.76$23.01$21.38$22.601,204,100
Aug 3, 2009 – Aug 7, 2009$22.93$25.02$22.68$24.47972,700
Aug 10, 2009 – Aug 14, 2009$24.55$24.80$22.81$23.39839,700
Aug 17, 2009 – Aug 21, 2009$22.87$23.21$21.71$22.511,168,100
Aug 24, 2009 – Aug 28, 2009$22.50$23.43$21.64$21.78676,300
Aug 31, 2009 – Sep 4, 2009$21.54$21.70$20.26$21.03878,400
Sep 7, 2009 – Sep 11, 2009$21.08$22.53$20.70$21.95512,700
Sep 14, 2009 – Sep 18, 2009$21.89$22.45$21.50$22.271,119,600
Sep 21, 2009 – Sep 25, 2009$21.97$22.67$20.96$21.22714,200
Sep 28, 2009 – Oct 2, 2009$21.26$21.87$20.03$20.57930,100
Oct 5, 2009 – Oct 9, 2009$20.82$21.64$20.26$21.50634,800
Oct 12, 2009 – Oct 16, 2009$21.49$23.18$21.49$22.55948,700
Oct 19, 2009 – Oct 23, 2009$22.52$23.41$20.26$20.702,878,200
Oct 26, 2009 – Oct 30, 2009$20.66$21.15$19.01$19.211,336,900
Nov 2, 2009 – Nov 6, 2009$19.30$20.78$19.05$20.261,082,000
Nov 9, 2009 – Nov 13, 2009$22.50$22.86$20.97$21.651,133,300
Nov 16, 2009 – Nov 20, 2009$21.86$22.50$20.85$21.23644,000
Nov 23, 2009 – Nov 27, 2009$21.47$22.35$20.50$20.69340,600
Nov 30, 2009 – Dec 4, 2009$20.59$21.32$20.05$21.05709,300
Dec 7, 2009 – Dec 11, 2009$21.03$21.16$20.01$20.27492,400
Dec 14, 2009 – Dec 18, 2009$20.57$21.44$20.33$21.17997,100
Dec 21, 2009 – Dec 24, 2009$21.31$22.72$21.20$22.56374,900
Dec 28, 2009 – Dec 31, 2009$22.69$22.86$22.07$22.50513,800
Jan 4, 2010 – Jan 8, 2010$22.89$23.72$22.02$23.72744,100
Jan 11, 2010 – Jan 15, 2010$23.75$25.39$23.47$24.331,082,100
Jan 18, 2010 – Jan 22, 2010$24.23$24.79$22.40$22.42641,600
Jan 25, 2010 – Jan 29, 2010$22.61$22.61$20.36$20.79770,600
Feb 1, 2010 – Feb 5, 2010$20.87$21.42$19.20$19.421,052,800
Feb 8, 2010 – Feb 12, 2010$19.33$20.90$19.33$20.73448,200
Feb 15, 2010 – Feb 19, 2010$20.87$22.13$20.47$21.67411,800
Feb 22, 2010 – Feb 26, 2010$21.79$22.14$19.82$20.291,662,100
Mar 1, 2010 – Mar 5, 2010$20.36$22.40$20.27$22.21670,600
Mar 8, 2010 – Mar 12, 2010$22.12$24.63$22.11$24.62920,600
Mar 15, 2010 – Mar 19, 2010$24.63$25.39$23.93$25.09900,500
Mar 22, 2010 – Mar 26, 2010$24.79$26.81$24.68$25.19938,300
Mar 29, 2010 – Apr 1, 2010$25.19$25.69$24.13$24.83545,400
Apr 5, 2010 – Apr 9, 2010$25.00$25.49$24.38$25.35760,000
Apr 12, 2010 – Apr 16, 2010$25.25$27.86$25.19$26.711,326,700
Apr 19, 2010 – Apr 23, 2010$26.51$30.52$25.44$30.322,635,400
Apr 26, 2010 – Apr 30, 2010$30.41$30.86$27.63$27.671,016,100
May 3, 2010 – May 7, 2010$27.88$28.40$23.87$24.68849,200
May 10, 2010 – May 14, 2010$25.73$27.55$25.07$25.601,067,700
May 17, 2010 – May 21, 2010$25.81$26.27$22.60$23.771,166,000
May 24, 2010 – May 28, 2010$23.68$25.65$22.83$24.951,136,300
May 31, 2010 – Jun 4, 2010$24.75$25.63$23.07$23.21647,900
Jun 7, 2010 – Jun 11, 2010$23.28$24.86$22.82$24.77918,400
Jun 14, 2010 – Jun 18, 2010$25.09$25.93$24.77$25.44542,600
Jun 21, 2010 – Jun 25, 2010$25.88$26.41$24.38$25.12690,100
Jun 28, 2010 – Jul 2, 2010$24.96$25.19$22.50$22.77585,600
Jul 5, 2010 – Jul 9, 2010$23.21$24.03$22.12$24.00413,200
Jul 12, 2010 – Jul 16, 2010$23.87$24.32$21.76$22.22615,800
Jul 19, 2010 – Jul 23, 2010$22.20$26.62$21.82$26.161,196,500
Jul 26, 2010 – Jul 30, 2010$26.39$26.61$25.15$26.19678,500
Aug 2, 2010 – Aug 6, 2010$26.63$27.02$24.44$25.46628,900
Aug 9, 2010 – Aug 13, 2010$25.67$25.68$22.25$22.28625,500
Aug 16, 2010 – Aug 20, 2010$22.10$23.40$21.82$23.26642,100
Aug 23, 2010 – Aug 27, 2010$23.39$23.57$21.34$22.22951,800
Aug 30, 2010 – Sep 3, 2010$22.05$23.26$21.12$22.75582,900
Sep 6, 2010 – Sep 10, 2010$22.85$24.89$22.85$23.741,463,800
Sep 13, 2010 – Sep 17, 2010$24.06$24.52$22.89$23.55567,100
Sep 20, 2010 – Sep 24, 2010$23.55$23.86$21.99$23.56781,500
Sep 27, 2010 – Oct 1, 2010$23.54$24.23$22.68$23.79579,800
Oct 4, 2010 – Oct 8, 2010$23.77$25.28$22.81$25.05543,900
Oct 11, 2010 – Oct 15, 2010$24.98$26.26$24.65$25.90697,700
Oct 18, 2010 – Oct 22, 2010$25.91$26.51$24.63$24.911,135,600
Oct 25, 2010 – Oct 29, 2010$25.19$26.08$24.07$24.62712,300
Nov 1, 2010 – Nov 5, 2010$24.74$26.69$24.40$26.68652,300
Nov 8, 2010 – Nov 12, 2010$26.56$27.04$25.02$25.07551,200
Nov 15, 2010 – Nov 19, 2010$25.30$26.92$24.76$26.80765,400
Nov 22, 2010 – Nov 26, 2010$26.63$27.15$26.10$26.53468,400
Nov 29, 2010 – Dec 3, 2010$26.26$26.65$25.00$26.52688,300
Dec 6, 2010 – Dec 10, 2010$26.37$27.59$26.16$27.38629,700
Dec 13, 2010 – Dec 17, 2010$27.47$27.67$26.71$27.11678,100
Dec 20, 2010 – Dec 23, 2010$27.11$27.82$26.51$27.71221,800
Dec 27, 2010 – Dec 31, 2010$27.56$28.07$27.07$27.07284,100
Jan 3, 2011 – Jan 7, 2011$28.19$29.69$26.15$26.811,005,300
Jan 10, 2011 – Jan 14, 2011$26.63$27.77$26.51$27.29466,200
Jan 17, 2011 – Jan 21, 2011$27.12$27.22$25.86$26.35551,000
Jan 24, 2011 – Jan 28, 2011$26.39$26.81$24.91$24.91548,500
Jan 31, 2011 – Feb 4, 2011$25.05$27.18$24.88$26.38560,700
Feb 7, 2011 – Feb 11, 2011$26.47$26.99$25.89$26.85459,800
Feb 14, 2011 – Feb 18, 2011$26.74$30.01$26.15$29.09911,600
Feb 21, 2011 – Feb 25, 2011$30.07$30.07$27.63$28.25607,500
Feb 28, 2011 – Mar 4, 2011$28.40$29.16$27.67$28.48509,000
Mar 7, 2011 – Mar 11, 2011$28.51$29.61$27.56$28.01565,400
Mar 14, 2011 – Mar 18, 2011$27.69$29.00$27.04$28.68471,400
Mar 21, 2011 – Mar 25, 2011$28.73$30.21$28.51$29.72426,800
Mar 28, 2011 – Apr 1, 2011$29.72$32.09$29.37$31.63536,100
Apr 4, 2011 – Apr 8, 2011$31.84$32.66$31.41$31.51683,800
Apr 11, 2011 – Apr 15, 2011$31.47$31.52$30.15$30.97502,800
Apr 18, 2011 – Apr 21, 2011$30.33$32.69$30.05$32.61306,900
Apr 25, 2011 – Apr 29, 2011$32.61$33.39$31.25$32.40672,800
May 2, 2011 – May 6, 2011$32.63$32.85$29.95$30.83510,300
May 9, 2011 – May 13, 2011$30.74$32.24$30.09$30.71353,600
May 16, 2011 – May 20, 2011$30.40$30.69$29.24$29.95533,900
May 23, 2011 – May 27, 2011$29.32$30.72$28.92$30.50381,200
May 30, 2011 – Jun 3, 2011$31.11$31.45$29.24$29.45494,900
Jun 6, 2011 – Jun 10, 2011$29.45$29.45$28.46$28.75335,400
Jun 13, 2011 – Jun 17, 2011$28.94$29.58$28.18$28.98432,200
Jun 20, 2011 – Jun 24, 2011$28.89$30.29$28.62$29.46636,000
Jun 27, 2011 – Jul 1, 2011$29.34$31.60$29.06$31.52453,400
Jul 4, 2011 – Jul 8, 2011$31.22$32.93$31.22$32.55258,300
Jul 11, 2011 – Jul 15, 2011$31.99$32.67$31.30$32.29298,800
Jul 18, 2011 – Jul 22, 2011$32.18$33.03$31.13$32.02542,100
Jul 25, 2011 – Jul 29, 2011$30.24$32.32$30.19$31.34858,400
Aug 1, 2011 – Aug 5, 2011$31.87$31.94$25.97$26.92904,900
Aug 8, 2011 – Aug 12, 2011$25.89$26.90$23.56$26.44717,800
Aug 15, 2011 – Aug 19, 2011$26.65$27.32$23.72$24.27854,400
Aug 22, 2011 – Aug 26, 2011$25.03$26.98$23.69$26.55575,800
Aug 29, 2011 – Sep 2, 2011$27.03$29.66$26.21$26.45498,300
Sep 5, 2011 – Sep 9, 2011$25.70$29.66$25.55$27.19549,700
Sep 12, 2011 – Sep 16, 2011$26.61$29.08$25.95$28.64598,600
Sep 19, 2011 – Sep 23, 2011$27.94$28.23$24.98$25.34628,100
Sep 26, 2011 – Sep 30, 2011$25.62$26.57$24.39$24.46590,100
Oct 3, 2011 – Oct 7, 2011$24.28$25.81$22.16$24.89608,000
Oct 10, 2011 – Oct 14, 2011$25.52$28.86$25.41$28.77412,200
Oct 17, 2011 – Oct 21, 2011$28.44$28.69$25.55$27.73551,900
Oct 24, 2011 – Oct 28, 2011$27.93$29.81$25.62$28.831,021,100
Oct 31, 2011 – Nov 4, 2011$28.11$28.88$26.31$28.35623,800
Nov 7, 2011 – Nov 11, 2011$28.79$29.06$27.37$28.76670,100
Nov 14, 2011 – Nov 18, 2011$28.59$29.24$27.07$27.15684,600
Nov 21, 2011 – Nov 25, 2011$26.55$26.71$24.17$24.18310,100
Nov 28, 2011 – Dec 2, 2011$25.09$28.29$24.39$27.44652,200
Dec 5, 2011 – Dec 9, 2011$28.08$28.96$27.27$28.74545,900
Dec 12, 2011 – Dec 16, 2011$28.16$28.54$25.52$26.46557,100
Dec 19, 2011 – Dec 23, 2011$26.71$28.30$25.53$27.76382,200
Dec 26, 2011 – Dec 30, 2011$27.63$28.24$26.49$26.91238,900
Jan 2, 2012 – Jan 6, 2012$27.78$28.70$27.23$27.71413,200
Jan 9, 2012 – Jan 13, 2012$27.84$29.93$27.64$29.00456,600
Jan 16, 2012 – Jan 20, 2012$29.32$29.70$28.22$28.33378,200
Jan 23, 2012 – Jan 27, 2012$28.32$29.37$27.79$28.65535,400
Jan 30, 2012 – Feb 3, 2012$28.34$30.49$28.05$29.82762,100
Feb 6, 2012 – Feb 10, 2012$30.85$31.74$30.23$30.68625,600
Feb 13, 2012 – Feb 17, 2012$31.07$31.61$29.81$30.46523,800
Feb 20, 2012 – Feb 24, 2012$31.74$33.98$31.36$33.08979,900
Feb 27, 2012 – Mar 2, 2012$32.61$33.16$30.71$31.13596,500
Mar 5, 2012 – Mar 9, 2012$31.17$31.32$29.26$30.98535,600
Mar 12, 2012 – Mar 16, 2012$30.87$31.70$30.41$31.43378,200
Mar 19, 2012 – Mar 23, 2012$31.32$32.19$29.66$30.87425,400
Mar 26, 2012 – Mar 30, 2012$31.43$32.34$30.16$30.47654,300
Apr 2, 2012 – Apr 5, 2012$30.36$31.01$30.07$30.75479,500
Apr 9, 2012 – Apr 13, 2012$30.00$30.11$28.64$29.23715,100
Apr 16, 2012 – Apr 20, 2012$29.43$29.97$28.43$29.08677,200
Apr 23, 2012 – Apr 27, 2012$28.46$28.60$26.01$26.721,097,700
Apr 30, 2012 – May 4, 2012$26.62$26.64$24.01$24.02727,400
May 7, 2012 – May 11, 2012$24.02$25.14$23.51$24.231,062,100
May 14, 2012 – May 18, 2012$23.86$25.28$23.39$23.601,204,200
May 21, 2012 – May 25, 2012$23.77$24.38$23.49$23.72783,300
May 28, 2012 – Jun 1, 2012$23.94$24.38$22.12$22.52729,700
Jun 4, 2012 – Jun 8, 2012$22.63$24.06$22.27$23.80468,200
Jun 11, 2012 – Jun 15, 2012$24.13$24.16$22.85$23.85666,500
Jun 18, 2012 – Jun 22, 2012$23.65$24.73$22.88$23.11647,300
Jun 25, 2012 – Jun 29, 2012$22.67$25.91$22.67$25.63642,600
Jul 2, 2012 – Jul 6, 2012$25.67$26.48$24.94$25.53217,900
Jul 9, 2012 – Jul 13, 2012$24.82$25.72$23.46$24.99577,700
Jul 16, 2012 – Jul 20, 2012$24.88$25.93$24.54$24.72416,300
Jul 23, 2012 – Jul 27, 2012$24.16$24.82$22.56$23.661,276,200
Jul 30, 2012 – Aug 3, 2012$23.60$25.04$23.18$24.44423,400
Aug 6, 2012 – Aug 10, 2012$24.57$25.93$24.55$25.64375,700
Aug 13, 2012 – Aug 17, 2012$25.56$25.81$24.59$25.73616,200
Aug 20, 2012 – Aug 24, 2012$25.58$26.44$24.89$25.04318,400
Aug 27, 2012 – Aug 31, 2012$25.12$25.12$24.19$24.50342,300
Sep 3, 2012 – Sep 7, 2012$24.48$26.51$23.81$26.39261,200
Sep 10, 2012 – Sep 14, 2012$26.30$28.49$26.30$28.22363,300
Sep 17, 2012 – Sep 21, 2012$28.30$28.43$26.90$27.001,277,400
Sep 24, 2012 – Sep 28, 2012$26.90$27.37$25.94$26.41703,100
Oct 1, 2012 – Oct 5, 2012$26.61$27.35$26.03$26.76238,100
Oct 8, 2012 – Oct 12, 2012$26.65$26.87$25.55$25.88398,800
Oct 15, 2012 – Oct 19, 2012$25.92$26.48$25.11$25.52502,200
Oct 22, 2012 – Oct 26, 2012$25.48$25.85$23.25$23.35651,400
Oct 29, 2012 – Nov 2, 2012$23.47$24.91$23.37$24.48335,000
Nov 5, 2012 – Nov 9, 2012$24.48$25.81$23.59$23.90421,700
Nov 12, 2012 – Nov 16, 2012$23.97$24.56$22.61$22.83346,500
Nov 19, 2012 – Nov 23, 2012$23.21$24.66$22.97$24.65228,000
Nov 26, 2012 – Nov 30, 2012$24.53$25.74$24.32$25.09477,900
Dec 3, 2012 – Dec 7, 2012$25.29$25.97$24.59$25.70340,800
Dec 10, 2012 – Dec 14, 2012$25.74$27.07$25.51$26.58312,100
Dec 17, 2012 – Dec 21, 2012$26.67$28.16$26.17$27.92490,900
Dec 24, 2012 – Dec 28, 2012$27.91$28.23$27.64$27.91224,700
Dec 31, 2012 – Jan 4, 2013$27.86$30.83$27.69$30.48427,600
Jan 7, 2013 – Jan 11, 2013$30.14$30.97$29.38$29.97346,000
Jan 14, 2013 – Jan 18, 2013$29.93$30.08$29.15$30.03243,000
Jan 21, 2013 – Jan 25, 2013$29.96$30.60$29.96$30.51344,100
Jan 28, 2013 – Feb 1, 2013$30.57$31.77$29.71$31.20355,600
Feb 4, 2013 – Feb 8, 2013$30.91$31.15$29.92$30.55265,900
Feb 11, 2013 – Feb 15, 2013$30.48$31.84$30.33$31.22206,700
Feb 18, 2013 – Feb 22, 2013$31.28$32.06$30.00$30.46310,600
Feb 25, 2013 – Mar 1, 2013$30.65$31.09$29.03$30.68354,900
Mar 4, 2013 – Mar 8, 2013$30.50$31.48$30.04$31.41304,200
Mar 11, 2013 – Mar 15, 2013$31.37$31.74$30.89$31.50245,500
Mar 18, 2013 – Mar 22, 2013$31.03$32.04$30.57$31.07242,700
Mar 25, 2013 – Mar 28, 2013$31.07$31.41$30.18$30.27279,100
Apr 1, 2013 – Apr 5, 2013$30.18$30.57$28.59$29.12358,700
Apr 8, 2013 – Apr 12, 2013$29.27$30.21$28.81$29.85238,200
Apr 15, 2013 – Apr 19, 2013$29.62$29.79$27.07$27.35391,900
Apr 22, 2013 – Apr 26, 2013$27.46$28.86$26.75$28.14659,700
Apr 29, 2013 – May 3, 2013$28.34$29.88$27.34$29.72530,500
May 6, 2013 – May 10, 2013$29.59$30.68$29.53$30.35273,200
May 13, 2013 – May 17, 2013$30.23$30.63$29.60$30.06512,500
May 20, 2013 – May 24, 2013$29.93$31.12$29.24$30.04224,900
May 27, 2013 – May 31, 2013$30.57$31.16$30.36$30.70212,300
Jun 3, 2013 – Jun 7, 2013$30.83$31.09$29.68$30.38358,800
Jun 10, 2013 – Jun 14, 2013$30.63$30.90$29.12$29.90150,200
Jun 17, 2013 – Jun 21, 2013$30.35$30.80$29.12$29.54290,600
Jun 24, 2013 – Jun 28, 2013$29.12$30.29$28.49$29.80409,400
Jul 1, 2013 – Jul 5, 2013$29.96$31.12$29.56$30.85298,700
Jul 8, 2013 – Jul 12, 2013$30.98$32.59$30.72$32.14300,800
Jul 15, 2013 – Jul 19, 2013$32.20$32.29$31.64$32.11304,000
Jul 22, 2013 – Jul 26, 2013$31.74$32.43$30.76$30.90294,600
Jul 29, 2013 – Aug 2, 2013$30.92$31.30$30.32$30.92392,100
Aug 5, 2013 – Aug 9, 2013$30.84$31.92$30.19$30.32327,400
Aug 12, 2013 – Aug 16, 2013$29.97$30.89$28.89$30.09336,100
Aug 19, 2013 – Aug 23, 2013$30.07$31.18$29.78$30.99264,000
Aug 26, 2013 – Aug 30, 2013$31.00$31.40$29.97$30.12291,100
Sep 2, 2013 – Sep 6, 2013$30.55$31.08$29.77$30.57209,800
Sep 9, 2013 – Sep 13, 2013$30.63$31.64$30.31$30.53202,700
Sep 16, 2013 – Sep 20, 2013$31.02$31.85$30.50$31.69617,800
Sep 23, 2013 – Sep 27, 2013$31.58$32.13$31.25$31.38167,400
Sep 30, 2013 – Oct 4, 2013$31.02$31.69$30.16$31.06260,600
Oct 7, 2013 – Oct 11, 2013$30.75$31.49$30.04$31.47206,700
Oct 14, 2013 – Oct 18, 2013$31.61$32.29$31.01$32.03315,000
Oct 21, 2013 – Oct 25, 2013$32.02$32.39$29.49$29.73556,100
Oct 28, 2013 – Nov 1, 2013$29.75$30.23$28.97$29.28378,200
Nov 4, 2013 – Nov 8, 2013$29.50$30.00$29.05$29.69263,800
Nov 11, 2013 – Nov 15, 2013$29.74$30.27$29.05$29.62314,800
Nov 18, 2013 – Nov 22, 2013$29.68$30.48$29.18$30.13243,500
Nov 25, 2013 – Nov 29, 2013$30.27$32.19$30.25$31.99187,100
Dec 2, 2013 – Dec 6, 2013$31.89$32.26$30.89$31.78287,600
Dec 9, 2013 – Dec 13, 2013$31.80$32.33$30.67$31.56281,300
Dec 16, 2013 – Dec 20, 2013$31.65$33.09$31.53$32.84432,600
Dec 23, 2013 – Dec 27, 2013$32.89$33.52$32.66$32.89252,900
Dec 30, 2013 – Jan 3, 2014$32.92$34.10$32.19$32.48280,600
Jan 6, 2014 – Jan 10, 2014$32.54$32.75$31.70$32.63336,000
Jan 13, 2014 – Jan 17, 2014$32.50$35.23$31.84$34.89505,500
Jan 20, 2014 – Jan 24, 2014$35.01$35.29$32.09$32.81347,100
Jan 27, 2014 – Jan 31, 2014$33.08$33.27$32.20$32.52345,500
Feb 3, 2014 – Feb 7, 2014$32.58$32.58$30.66$31.27452,100
Feb 10, 2014 – Feb 14, 2014$31.29$32.59$31.01$32.31503,400
Feb 17, 2014 – Feb 21, 2014$32.44$32.88$31.61$32.05340,100
Feb 24, 2014 – Feb 28, 2014$32.08$36.25$32.03$35.16908,100
Mar 3, 2014 – Mar 7, 2014$34.91$36.52$34.29$36.22469,400
Mar 10, 2014 – Mar 14, 2014$37.24$38.96$36.90$38.31800,500
Mar 17, 2014 – Mar 21, 2014$38.56$39.63$37.75$39.49671,700
Mar 24, 2014 – Mar 28, 2014$39.50$40.31$37.57$38.17815,900
Mar 31, 2014 – Apr 4, 2014$38.35$38.79$37.19$37.64895,900
Apr 7, 2014 – Apr 11, 2014$37.65$38.44$36.50$36.51702,100
Apr 14, 2014 – Apr 17, 2014$36.91$37.81$35.86$37.51310,800
Apr 21, 2014 – Apr 25, 2014$37.49$38.06$35.14$35.881,103,500
Apr 28, 2014 – May 2, 2014$35.99$36.31$34.47$34.74706,500
May 5, 2014 – May 9, 2014$34.44$35.07$34.17$34.81525,600
May 12, 2014 – May 16, 2014$35.06$36.10$33.38$33.87468,000
May 19, 2014 – May 23, 2014$33.84$35.10$33.59$35.07487,900
May 26, 2014 – May 30, 2014$35.31$35.88$34.88$35.06425,000
Jun 2, 2014 – Jun 6, 2014$35.05$36.31$33.85$36.15440,500
Jun 9, 2014 – Jun 13, 2014$36.08$37.49$36.08$36.85474,300
Jun 16, 2014 – Jun 20, 2014$36.72$38.46$36.53$38.33434,200
Jun 23, 2014 – Jun 27, 2014$38.38$38.42$36.96$38.34659,600
Jun 30, 2014 – Jul 3, 2014$38.20$39.51$37.75$38.65389,900
Jul 7, 2014 – Jul 11, 2014$38.51$38.82$36.02$36.67525,600
Jul 14, 2014 – Jul 18, 2014$37.03$37.03$35.15$36.24339,000
Jul 21, 2014 – Jul 25, 2014$36.04$36.76$34.95$35.39829,200
Jul 28, 2014 – Aug 1, 2014$35.31$35.39$33.75$33.99515,300
Aug 4, 2014 – Aug 8, 2014$34.09$36.00$33.85$35.80410,200
Aug 11, 2014 – Aug 15, 2014$35.90$36.41$35.02$35.73593,500
Aug 18, 2014 – Aug 22, 2014$36.06$36.90$35.71$36.26407,000
Aug 25, 2014 – Aug 29, 2014$36.58$36.98$36.15$36.58322,500
Sep 1, 2014 – Sep 5, 2014$36.77$37.67$35.98$36.25179,600
Sep 8, 2014 – Sep 12, 2014$37.35$37.35$35.35$35.66203,600
Sep 15, 2014 – Sep 19, 2014$35.50$35.90$34.28$34.46386,600
Sep 22, 2014 – Sep 26, 2014$34.16$34.16$32.11$32.84370,700
Sep 29, 2014 – Oct 3, 2014$32.44$33.19$31.51$32.27309,300
Oct 6, 2014 – Oct 10, 2014$32.34$32.56$30.19$30.63464,300
Oct 13, 2014 – Oct 17, 2014$30.67$33.28$30.36$32.34418,600
Oct 20, 2014 – Oct 24, 2014$32.21$33.10$30.59$31.97704,000
Oct 27, 2014 – Oct 31, 2014$31.77$34.15$31.21$33.39405,300
Nov 3, 2014 – Nov 7, 2014$33.54$34.41$32.55$34.35517,600
Nov 10, 2014 – Nov 14, 2014$34.40$35.14$33.46$33.57396,200
Nov 17, 2014 – Nov 21, 2014$33.54$35.92$33.18$35.62404,600
Nov 24, 2014 – Nov 28, 2014$35.68$36.28$34.47$34.67347,900
Dec 1, 2014 – Dec 5, 2014$34.52$34.73$33.37$34.33385,500
Dec 8, 2014 – Dec 12, 2014$34.17$34.87$32.20$32.29319,200
Dec 15, 2014 – Dec 19, 2014$32.79$34.39$31.97$33.84483,000
Dec 22, 2014 – Dec 26, 2014$33.95$35.60$33.57$35.26214,400
Dec 29, 2014 – Jan 2, 2015$35.34$35.71$33.63$34.20206,200
Jan 5, 2015 – Jan 9, 2015$33.88$33.88$31.79$32.39560,600
Jan 12, 2015 – Jan 16, 2015$32.39$32.57$29.93$31.08430,300
Jan 19, 2015 – Jan 23, 2015$31.49$32.87$30.68$32.62263,400
Jan 26, 2015 – Jan 30, 2015$32.76$33.10$31.01$31.40335,500
Feb 2, 2015 – Feb 6, 2015$31.58$33.98$31.35$33.62344,400
Feb 9, 2015 – Feb 13, 2015$32.70$34.31$32.70$33.99453,600
Feb 16, 2015 – Feb 20, 2015$33.86$34.97$33.74$34.67520,600
Feb 23, 2015 – Feb 27, 2015$34.62$38.38$34.22$37.77803,500
Mar 2, 2015 – Mar 6, 2015$37.64$38.03$36.28$36.88400,200
Mar 9, 2015 – Mar 13, 2015$37.04$38.42$36.88$37.75614,900
Mar 16, 2015 – Mar 20, 2015$38.06$38.81$37.51$38.14627,700
Mar 23, 2015 – Mar 27, 2015$38.11$38.65$37.31$37.71559,300
Mar 30, 2015 – Apr 2, 2015$38.00$38.34$37.03$37.17497,700
Apr 6, 2015 – Apr 10, 2015$36.92$37.83$36.78$37.08271,400
Apr 13, 2015 – Apr 17, 2015$36.80$37.47$36.11$36.22384,600
Apr 20, 2015 – Apr 24, 2015$36.46$40.25$36.21$38.14679,700
Apr 27, 2015 – May 1, 2015$38.24$38.89$37.14$37.45520,300
May 4, 2015 – May 8, 2015$37.55$37.71$36.48$36.72328,400
May 11, 2015 – May 15, 2015$36.67$38.51$36.39$38.14479,400
May 18, 2015 – May 22, 2015$38.12$38.65$37.17$37.72418,500
May 25, 2015 – May 29, 2015$37.58$37.70$36.50$36.69242,500
Jun 1, 2015 – Jun 5, 2015$37.05$37.54$36.06$37.38230,000
Jun 8, 2015 – Jun 12, 2015$37.20$38.09$36.62$37.23241,600
Jun 15, 2015 – Jun 19, 2015$36.97$38.96$36.07$38.67465,500
Jun 22, 2015 – Jun 26, 2015$39.10$39.10$37.13$37.60416,700
Jun 29, 2015 – Jul 2, 2015$37.33$37.72$36.46$36.68301,500
Jul 6, 2015 – Jul 10, 2015$36.31$37.03$35.09$35.45403,700
Jul 13, 2015 – Jul 17, 2015$35.66$37.44$35.45$36.67377,700
Jul 20, 2015 – Jul 24, 2015$36.73$38.84$30.61$33.561,352,200
Jul 27, 2015 – Jul 31, 2015$33.35$35.30$33.05$34.88477,900
Aug 3, 2015 – Aug 7, 2015$34.98$34.98$33.23$33.86373,600
Aug 10, 2015 – Aug 14, 2015$34.12$35.48$33.92$34.33558,000
Aug 17, 2015 – Aug 21, 2015$34.23$35.42$31.34$32.27445,300
Aug 24, 2015 – Aug 28, 2015$30.85$33.66$30.85$33.02534,100
Aug 31, 2015 – Sep 4, 2015$33.68$35.37$33.36$33.57825,800
Sep 7, 2015 – Sep 11, 2015$34.01$34.69$31.77$31.80607,800
Sep 14, 2015 – Sep 18, 2015$31.81$33.22$31.13$31.55503,500
Sep 21, 2015 – Sep 25, 2015$31.69$32.09$30.23$30.59403,900
Sep 28, 2015 – Oct 2, 2015$31.14$31.72$28.74$30.151,012,500
Oct 5, 2015 – Oct 9, 2015$30.37$33.60$30.10$32.73894,100
Oct 12, 2015 – Oct 16, 2015$32.76$33.02$30.52$31.05452,400
Oct 19, 2015 – Oct 23, 2015$30.80$31.32$27.36$28.731,224,600
Oct 26, 2015 – Oct 30, 2015$28.74$29.36$27.50$28.91526,800
Nov 2, 2015 – Nov 6, 2015$28.87$34.63$28.87$34.491,017,400
Nov 9, 2015 – Nov 13, 2015$34.35$35.25$31.42$32.59574,400
Nov 16, 2015 – Nov 20, 2015$32.50$34.56$30.23$34.27622,200
Nov 23, 2015 – Nov 27, 2015$34.25$36.46$34.02$35.54474,100
Nov 30, 2015 – Dec 4, 2015$35.69$36.54$34.57$36.15526,300
Dec 7, 2015 – Dec 11, 2015$36.11$37.29$34.42$34.57857,300
Dec 14, 2015 – Dec 18, 2015$34.62$35.99$34.05$34.10788,100
Dec 21, 2015 – Dec 24, 2015$34.38$37.45$33.85$36.99372,400
Dec 28, 2015 – Dec 31, 2015$36.84$37.00$36.05$36.30305,100
Jan 4, 2016 – Jan 8, 2016$35.75$35.86$31.92$32.04599,500
Jan 11, 2016 – Jan 15, 2016$32.27$32.54$29.67$31.42536,500
Jan 18, 2016 – Jan 22, 2016$31.65$32.38$29.95$31.59568,600
Jan 25, 2016 – Jan 29, 2016$31.23$33.40$29.50$33.27619,600
Feb 1, 2016 – Feb 5, 2016$32.91$33.53$31.92$33.10460,600
Feb 8, 2016 – Feb 12, 2016$32.62$34.30$32.36$34.04357,800
Feb 15, 2016 – Feb 19, 2016$34.49$34.65$33.07$33.39536,200
Feb 22, 2016 – Feb 26, 2016$33.64$37.69$32.02$37.631,219,500
Feb 29, 2016 – Mar 4, 2016$37.78$40.21$37.57$39.171,263,500
Mar 7, 2016 – Mar 11, 2016$39.03$40.95$38.54$39.321,151,400
Mar 14, 2016 – Mar 18, 2016$39.25$41.87$38.43$41.66848,100
Mar 21, 2016 – Mar 24, 2016$41.55$41.86$38.68$39.95607,100
Mar 28, 2016 – Apr 1, 2016$40.16$42.88$39.53$41.79721,200
Apr 4, 2016 – Apr 8, 2016$41.80$41.99$39.52$40.79438,000
Apr 11, 2016 – Apr 15, 2016$40.96$42.81$39.97$42.47551,000
Apr 18, 2016 – Apr 22, 2016$42.35$43.12$41.71$42.10429,000
Apr 25, 2016 – Apr 29, 2016$41.95$44.34$40.78$43.26948,400
May 2, 2016 – May 6, 2016$43.34$44.06$42.28$42.71611,500
May 9, 2016 – May 13, 2016$42.78$45.13$42.19$44.34988,400
May 16, 2016 – May 20, 2016$44.79$47.17$44.33$46.12759,300
May 23, 2016 – May 27, 2016$46.06$48.55$45.79$47.55632,200
May 30, 2016 – Jun 3, 2016$47.79$48.58$47.17$48.24438,400
Jun 6, 2016 – Jun 10, 2016$48.57$50.50$48.02$49.08627,100
Jun 13, 2016 – Jun 17, 2016$48.87$50.04$48.05$49.47546,700
Jun 20, 2016 – Jun 24, 2016$50.02$51.51$47.78$49.76861,000
Jun 27, 2016 – Jul 1, 2016$49.03$50.90$47.47$50.55703,200
Jul 4, 2016 – Jul 8, 2016$50.20$52.46$46.33$51.99615,900
Jul 11, 2016 – Jul 15, 2016$52.39$53.41$50.92$51.61680,600
Jul 18, 2016 – Jul 22, 2016$51.38$52.09$47.08$48.19894,400
Jul 25, 2016 – Jul 29, 2016$48.07$56.21$46.92$53.991,684,000
Aug 1, 2016 – Aug 5, 2016$53.89$55.01$52.75$53.85609,500
Aug 8, 2016 – Aug 12, 2016$53.85$54.10$51.69$51.80633,400
Aug 15, 2016 – Aug 19, 2016$51.73$53.60$51.28$53.08667,300
Aug 22, 2016 – Aug 26, 2016$53.01$56.07$52.60$53.81711,500
Aug 29, 2016 – Sep 2, 2016$53.73$54.07$52.10$52.82439,400
Sep 5, 2016 – Sep 9, 2016$52.92$53.59$49.61$49.64519,700
Sep 12, 2016 – Sep 16, 2016$49.58$51.02$49.29$50.61766,400
Sep 19, 2016 – Sep 23, 2016$50.68$53.33$49.40$52.08568,300
Sep 26, 2016 – Sep 30, 2016$51.85$53.93$50.98$53.72456,200
Oct 3, 2016 – Oct 7, 2016$53.25$53.85$51.53$52.30427,000
Oct 10, 2016 – Oct 14, 2016$52.76$53.60$50.47$52.84347,800
Oct 17, 2016 – Oct 21, 2016$52.92$54.46$52.33$53.49338,800
Oct 24, 2016 – Oct 28, 2016$53.55$54.72$46.73$48.72802,300
Oct 31, 2016 – Nov 4, 2016$48.73$50.96$47.43$49.21617,600
Nov 7, 2016 – Nov 11, 2016$50.24$58.94$49.18$57.621,456,400
Nov 14, 2016 – Nov 18, 2016$58.09$61.06$57.41$57.51896,100
Nov 21, 2016 – Nov 25, 2016$57.53$60.86$56.82$60.86922,200
Nov 28, 2016 – Dec 2, 2016$61.17$61.66$59.47$59.85988,800
Dec 5, 2016 – Dec 9, 2016$60.45$64.61$58.67$62.40762,900
Dec 12, 2016 – Dec 16, 2016$62.02$62.36$56.15$56.301,668,200
Dec 19, 2016 – Dec 23, 2016$56.75$62.40$55.90$61.03806,900
Dec 26, 2016 – Dec 30, 2016$61.33$61.99$60.23$60.63273,400
Jan 2, 2017 – Jan 6, 2017$61.47$63.13$60.38$60.82580,300
Jan 9, 2017 – Jan 13, 2017$60.72$61.28$59.00$60.15631,100
Jan 16, 2017 – Jan 20, 2017$60.06$62.21$58.45$60.44380,000
Jan 23, 2017 – Jan 27, 2017$60.28$64.20$59.64$63.92626,300
Jan 30, 2017 – Feb 3, 2017$63.65$64.63$61.69$64.59918,500
Feb 6, 2017 – Feb 10, 2017$64.46$64.98$63.39$64.93597,300
Feb 13, 2017 – Feb 17, 2017$65.38$65.46$63.12$63.32613,100
Feb 20, 2017 – Feb 24, 2017$63.74$65.95$56.01$57.331,097,900
Feb 27, 2017 – Mar 3, 2017$57.10$59.11$55.79$56.92986,800
Mar 6, 2017 – Mar 10, 2017$56.75$57.66$54.34$55.18667,000
Mar 13, 2017 – Mar 17, 2017$55.29$56.66$53.95$56.35624,700
Mar 20, 2017 – Mar 24, 2017$56.24$56.69$53.13$54.99584,700
Mar 27, 2017 – Mar 31, 2017$54.33$56.25$53.37$55.37713,400
Apr 3, 2017 – Apr 7, 2017$55.68$56.20$53.95$56.00585,800
Apr 10, 2017 – Apr 13, 2017$56.06$56.64$54.02$54.03330,200
Apr 17, 2017 – Apr 21, 2017$54.18$57.52$53.67$55.54877,000
Apr 24, 2017 – Apr 28, 2017$56.70$60.01$56.29$57.03679,000
May 1, 2017 – May 5, 2017$57.37$58.10$55.13$55.97533,200
May 8, 2017 – May 12, 2017$55.72$56.60$51.17$51.28768,900
May 15, 2017 – May 19, 2017$51.37$52.69$49.92$51.54872,900
May 22, 2017 – May 26, 2017$51.68$51.87$49.60$50.43639,600
May 29, 2017 – Jun 2, 2017$50.23$51.44$47.20$50.90577,800
Jun 5, 2017 – Jun 9, 2017$50.93$54.26$50.23$53.44694,500
Jun 12, 2017 – Jun 16, 2017$53.47$53.85$51.87$52.16496,700
Jun 19, 2017 – Jun 23, 2017$52.41$52.66$48.73$50.12673,300
Jun 26, 2017 – Jun 30, 2017$50.17$50.88$48.50$50.05686,800
Jul 3, 2017 – Jul 7, 2017$50.03$51.85$48.46$49.27477,700
Jul 10, 2017 – Jul 14, 2017$49.28$50.61$48.51$50.39517,400
Jul 17, 2017 – Jul 21, 2017$50.30$52.35$49.41$50.02447,100
Jul 24, 2017 – Jul 28, 2017$49.99$50.40$42.69$45.151,869,600
Jul 31, 2017 – Aug 4, 2017$45.17$45.87$42.51$43.69898,200
Aug 7, 2017 – Aug 11, 2017$43.70$43.95$41.35$42.41939,900
Aug 14, 2017 – Aug 18, 2017$42.66$43.88$41.29$42.04706,700
Aug 21, 2017 – Aug 25, 2017$42.03$42.76$41.66$42.65438,300
Aug 28, 2017 – Sep 1, 2017$42.95$45.57$41.71$44.61798,800
Sep 4, 2017 – Sep 8, 2017$44.35$44.46$42.71$43.99616,000
Sep 11, 2017 – Sep 15, 2017$44.38$46.93$43.50$46.22602,700
Sep 18, 2017 – Sep 22, 2017$46.32$48.52$46.04$48.34630,100
Sep 25, 2017 – Sep 29, 2017$48.42$51.56$48.42$50.61854,700
Oct 2, 2017 – Oct 6, 2017$48.34$51.91$46.56$47.65966,800
Oct 9, 2017 – Oct 13, 2017$47.89$48.81$46.61$46.82456,300
Oct 16, 2017 – Oct 20, 2017$47.01$47.97$46.00$47.23337,300
Oct 23, 2017 – Oct 27, 2017$47.26$50.12$43.77$47.09954,200
Oct 30, 2017 – Nov 3, 2017$47.70$48.75$45.87$46.82549,600
Nov 6, 2017 – Nov 10, 2017$47.04$48.04$45.91$47.59825,900
Nov 13, 2017 – Nov 17, 2017$47.49$48.89$46.41$48.241,208,100
Nov 20, 2017 – Nov 24, 2017$48.26$50.66$47.97$49.71570,100
Nov 27, 2017 – Dec 1, 2017$49.81$50.90$48.55$50.25931,900
Dec 4, 2017 – Dec 8, 2017$50.85$51.74$48.53$49.411,642,800
Dec 11, 2017 – Dec 15, 2017$49.51$50.08$47.67$49.511,286,000
Dec 18, 2017 – Dec 22, 2017$49.93$52.21$49.67$51.89643,100
Dec 25, 2017 – Dec 29, 2017$51.88$53.62$51.26$52.96438,100
Jan 1, 2018 – Jan 5, 2018$54.67$58.03$53.33$56.791,085,200
Jan 8, 2018 – Jan 12, 2018$56.77$58.43$54.14$58.211,048,600
Jan 15, 2018 – Jan 19, 2018$58.20$58.58$56.74$58.18787,800
Jan 22, 2018 – Jan 26, 2018$58.04$58.04$56.59$57.29654,900
Jan 29, 2018 – Feb 2, 2018$57.25$57.81$55.97$56.07906,600
Feb 5, 2018 – Feb 9, 2018$55.87$55.98$50.45$53.761,188,700
Feb 12, 2018 – Feb 16, 2018$54.32$56.59$52.91$55.78723,300
Feb 19, 2018 – Feb 23, 2018$55.50$58.67$53.89$56.49785,600
Feb 26, 2018 – Mar 2, 2018$56.83$56.83$50.92$51.96811,900
Mar 5, 2018 – Mar 9, 2018$51.71$55.18$51.42$54.65697,400
Mar 12, 2018 – Mar 16, 2018$54.72$54.89$53.03$53.71809,900
Mar 19, 2018 – Mar 23, 2018$53.70$53.70$49.07$49.16705,700
Mar 26, 2018 – Mar 29, 2018$49.68$51.55$48.87$50.04495,200
Apr 2, 2018 – Apr 6, 2018$49.91$51.92$47.92$49.13455,000
Apr 9, 2018 – Apr 13, 2018$49.31$51.41$48.68$50.80393,400
Apr 16, 2018 – Apr 20, 2018$51.04$53.39$50.25$51.84404,300
Apr 23, 2018 – Apr 27, 2018$52.01$53.90$48.85$50.53597,700
Apr 30, 2018 – May 4, 2018$50.62$51.27$48.15$49.84568,400
May 7, 2018 – May 11, 2018$50.11$52.31$50.11$51.33305,700
May 14, 2018 – May 18, 2018$51.43$53.89$50.73$53.57417,500
May 21, 2018 – May 25, 2018$53.89$54.50$51.67$52.58472,900
May 28, 2018 – Jun 1, 2018$52.26$54.76$51.88$53.56392,900
Jun 4, 2018 – Jun 8, 2018$53.66$55.44$52.87$54.41572,400
Jun 11, 2018 – Jun 15, 2018$54.46$55.73$53.86$54.95579,100
Jun 18, 2018 – Jun 22, 2018$54.65$55.97$54.06$54.85704,000
Jun 25, 2018 – Jun 29, 2018$54.60$55.94$53.38$54.33589,400
Jul 2, 2018 – Jul 6, 2018$54.06$55.85$53.51$55.45373,700
Jul 9, 2018 – Jul 13, 2018$55.68$57.86$55.04$55.86376,500
Jul 16, 2018 – Jul 20, 2018$55.88$56.39$54.88$55.75336,300
Jul 23, 2018 – Jul 27, 2018$55.65$56.09$43.16$43.852,377,500
Jul 30, 2018 – Aug 3, 2018$43.61$44.92$41.15$41.561,638,700
Aug 6, 2018 – Aug 10, 2018$41.43$43.04$41.43$42.13899,100
Aug 13, 2018 – Aug 17, 2018$42.14$42.68$40.91$42.561,009,200
Aug 20, 2018 – Aug 24, 2018$42.76$44.45$42.28$44.11708,600
Aug 27, 2018 – Aug 31, 2018$44.17$45.09$43.35$44.30359,400
Sep 3, 2018 – Sep 7, 2018$44.30$45.43$43.63$44.85646,200
Sep 10, 2018 – Sep 14, 2018$44.99$46.60$44.53$46.10558,200
Sep 17, 2018 – Sep 21, 2018$46.11$48.00$45.77$47.811,314,200
Sep 24, 2018 – Sep 28, 2018$47.95$47.95$45.35$45.91782,200
Oct 1, 2018 – Oct 5, 2018$46.23$48.16$45.28$46.13525,300
Oct 8, 2018 – Oct 12, 2018$46.11$46.86$43.72$43.97777,900
Oct 15, 2018 – Oct 19, 2018$44.03$46.45$42.49$42.721,382,400
Oct 22, 2018 – Oct 26, 2018$42.97$43.18$29.61$30.843,704,900
Oct 29, 2018 – Nov 2, 2018$31.45$38.29$30.85$36.151,590,600
Nov 5, 2018 – Nov 9, 2018$36.15$36.52$31.84$33.351,868,400
Nov 12, 2018 – Nov 16, 2018$33.43$34.65$30.72$31.562,198,100
Nov 19, 2018 – Nov 23, 2018$31.42$32.61$30.40$31.32753,400
Nov 26, 2018 – Nov 30, 2018$31.61$32.80$30.40$32.581,173,200
Dec 3, 2018 – Dec 7, 2018$33.14$33.79$29.04$29.681,407,200
Dec 10, 2018 – Dec 14, 2018$29.77$31.11$27.83$28.25804,200
Dec 17, 2018 – Dec 21, 2018$28.13$29.42$26.39$26.511,204,900
Dec 24, 2018 – Dec 28, 2018$26.44$28.20$25.45$27.78540,800
Dec 31, 2018 – Jan 4, 2019$27.86$30.86$26.68$30.471,594,300
Jan 7, 2019 – Jan 11, 2019$30.50$34.97$30.29$33.601,130,700
Jan 14, 2019 – Jan 18, 2019$33.35$34.98$32.05$34.55599,700
Jan 21, 2019 – Jan 25, 2019$34.14$34.58$32.30$34.24663,200
Jan 28, 2019 – Feb 1, 2019$33.53$34.25$32.77$33.47979,900
Feb 4, 2019 – Feb 8, 2019$33.46$33.71$31.87$32.59688,900
Feb 11, 2019 – Feb 15, 2019$32.60$35.14$32.18$35.10794,400
Feb 18, 2019 – Feb 22, 2019$35.10$37.99$34.63$36.39684,600
Feb 25, 2019 – Mar 1, 2019$36.77$39.52$34.69$36.361,474,500
Mar 4, 2019 – Mar 8, 2019$36.41$37.57$34.78$35.451,100,100
Mar 11, 2019 – Mar 15, 2019$35.54$36.62$35.03$35.51765,600
Mar 18, 2019 – Mar 22, 2019$35.54$36.50$33.28$33.44939,000
Mar 25, 2019 – Mar 29, 2019$33.44$35.02$33.10$34.59801,100
Apr 1, 2019 – Apr 5, 2019$34.93$37.68$34.91$37.32731,700
Apr 8, 2019 – Apr 12, 2019$37.30$38.62$35.81$37.58597,900
Apr 15, 2019 – Apr 18, 2019$37.64$39.03$37.10$38.22502,400
Apr 22, 2019 – Apr 26, 2019$38.30$39.18$28.38$30.453,465,400
Apr 29, 2019 – May 3, 2019$30.45$31.98$29.44$31.391,140,500
May 6, 2019 – May 10, 2019$30.79$31.48$29.22$30.05725,900
May 13, 2019 – May 17, 2019$29.29$30.31$28.02$28.151,193,000
May 20, 2019 – May 24, 2019$28.05$29.10$27.07$27.35698,800
May 27, 2019 – May 31, 2019$27.49$27.74$26.43$27.05494,900
Jun 3, 2019 – Jun 7, 2019$27.07$28.20$26.52$27.55676,600
Jun 10, 2019 – Jun 14, 2019$27.74$28.76$27.17$27.54621,800
Jun 17, 2019 – Jun 21, 2019$27.51$29.04$26.76$28.82700,400
Jun 24, 2019 – Jun 28, 2019$28.97$30.43$28.44$29.921,077,700
Jul 1, 2019 – Jul 5, 2019$30.36$30.39$28.25$28.99319,100
Jul 8, 2019 – Jul 12, 2019$28.84$29.46$27.98$29.25544,500
Jul 15, 2019 – Jul 19, 2019$29.33$29.75$27.13$28.28917,300
Jul 22, 2019 – Jul 26, 2019$28.29$30.58$27.83$30.411,248,400
Jul 29, 2019 – Aug 2, 2019$30.31$30.90$28.02$28.61648,300
Aug 5, 2019 – Aug 9, 2019$27.95$28.08$26.62$27.26516,200
Aug 12, 2019 – Aug 16, 2019$27.03$27.97$25.36$26.16573,600
Aug 19, 2019 – Aug 23, 2019$26.58$26.69$24.59$24.72685,200
Aug 26, 2019 – Aug 30, 2019$25.00$25.98$24.17$25.46537,400
Sep 2, 2019 – Sep 6, 2019$25.26$26.83$24.49$26.31378,200
Sep 9, 2019 – Sep 13, 2019$26.43$30.04$26.35$29.94610,100
Sep 16, 2019 – Sep 20, 2019$29.77$30.49$28.92$29.60780,500
Sep 23, 2019 – Sep 27, 2019$29.39$29.95$28.82$28.98560,900
Sep 30, 2019 – Oct 4, 2019$29.02$29.43$26.41$27.56629,700
Oct 7, 2019 – Oct 11, 2019$27.47$28.45$26.68$27.97491,500
Oct 14, 2019 – Oct 18, 2019$27.87$28.92$27.26$28.50456,400
Oct 21, 2019 – Oct 25, 2019$28.82$30.26$28.49$30.09454,100
Oct 28, 2019 – Nov 1, 2019$30.30$33.26$28.32$33.131,627,700
Nov 4, 2019 – Nov 8, 2019$33.43$35.78$33.33$35.161,250,500
Nov 11, 2019 – Nov 15, 2019$34.98$36.35$34.63$34.96782,600
Nov 18, 2019 – Nov 22, 2019$34.73$35.67$33.81$34.94631,400
Nov 25, 2019 – Nov 29, 2019$34.93$35.93$34.62$34.65517,300
Dec 2, 2019 – Dec 6, 2019$34.87$36.19$33.94$35.89803,000
Dec 9, 2019 – Dec 13, 2019$35.67$37.98$34.24$36.80839,400
Dec 16, 2019 – Dec 20, 2019$37.31$40.63$36.72$39.171,040,300
Dec 23, 2019 – Dec 27, 2019$39.13$39.50$38.16$38.97398,900
Dec 30, 2019 – Jan 3, 2020$38.90$39.25$38.12$39.12621,700
Jan 6, 2020 – Jan 10, 2020$38.77$40.12$38.44$39.00619,100
Jan 13, 2020 – Jan 17, 2020$38.99$40.36$38.63$39.77473,400
Jan 20, 2020 – Jan 24, 2020$39.66$40.14$38.51$38.72511,600
Jan 27, 2020 – Jan 31, 2020$37.94$39.19$37.53$38.15387,700
Feb 3, 2020 – Feb 7, 2020$38.31$41.88$38.16$41.11405,600
Feb 10, 2020 – Feb 14, 2020$41.04$42.89$40.67$41.85282,300
Feb 17, 2020 – Feb 21, 2020$41.65$42.70$40.76$41.27249,700
Feb 24, 2020 – Feb 28, 2020$39.66$39.99$33.56$34.74498,100
Mar 2, 2020 – Mar 6, 2020$34.93$37.88$32.92$33.60807,600
Mar 9, 2020 – Mar 13, 2020$31.17$32.23$25.41$26.77922,600
Mar 16, 2020 – Mar 20, 2020$31.67$31.67$23.36$26.541,125,000
Mar 23, 2020 – Mar 27, 2020$26.89$32.50$24.25$29.26849,500
Mar 30, 2020 – Apr 3, 2020$29.35$38.47$29.11$35.721,016,600
Apr 6, 2020 – Apr 9, 2020$37.23$39.51$35.83$36.91559,300
Apr 13, 2020 – Apr 17, 2020$36.54$36.61$32.83$35.45592,900
Apr 20, 2020 – Apr 24, 2020$34.59$36.15$32.71$33.45675,800
Apr 27, 2020 – May 1, 2020$33.59$38.24$33.59$35.61913,300
May 4, 2020 – May 8, 2020$35.32$38.96$34.02$38.161,001,900
May 11, 2020 – May 15, 2020$37.24$38.36$32.11$33.971,099,200
May 18, 2020 – May 22, 2020$35.01$37.30$34.92$36.39738,400
May 25, 2020 – May 29, 2020$36.86$40.83$36.86$39.54617,700
Jun 1, 2020 – Jun 5, 2020$39.54$45.60$38.56$45.20872,900
Jun 8, 2020 – Jun 12, 2020$45.35$45.77$39.14$40.34716,300
Jun 15, 2020 – Jun 19, 2020$39.09$44.06$39.09$42.36741,700
Jun 22, 2020 – Jun 26, 2020$41.98$43.15$40.99$41.52976,600
Jun 29, 2020 – Jul 2, 2020$42.25$43.62$41.08$42.37688,900
Jul 6, 2020 – Jul 10, 2020$43.15$43.37$39.87$41.37496,200
Jul 13, 2020 – Jul 17, 2020$41.84$45.25$40.77$43.46600,300
Jul 20, 2020 – Jul 24, 2020$43.28$44.20$40.88$41.74817,300
Jul 27, 2020 – Jul 31, 2020$41.67$43.62$40.76$41.41598,600
Aug 3, 2020 – Aug 7, 2020$41.55$59.33$41.19$47.741,185,000
Aug 10, 2020 – Aug 14, 2020$47.86$53.41$47.86$51.741,190,600
Aug 17, 2020 – Aug 21, 2020$51.74$51.89$48.25$48.76620,100
Aug 24, 2020 – Aug 28, 2020$49.34$50.92$48.72$50.00509,200
Aug 31, 2020 – Sep 4, 2020$49.74$51.35$48.80$49.86481,500
Sep 7, 2020 – Sep 11, 2020$49.77$49.92$47.63$47.95371,600
Sep 14, 2020 – Sep 18, 2020$48.27$51.22$47.06$49.57846,700
Sep 21, 2020 – Sep 25, 2020$48.68$49.35$45.12$47.66739,900
Sep 28, 2020 – Oct 2, 2020$48.29$51.41$48.29$51.24821,400
Oct 5, 2020 – Oct 9, 2020$51.43$56.03$51.13$54.65846,300
Oct 12, 2020 – Oct 16, 2020$55.11$55.74$51.90$53.91518,500
Oct 19, 2020 – Oct 23, 2020$54.15$55.23$52.49$53.43428,400
Oct 26, 2020 – Oct 30, 2020$52.72$52.73$46.42$47.47531,000
Nov 2, 2020 – Nov 6, 2020$47.64$51.85$45.24$47.01870,900
Nov 9, 2020 – Nov 13, 2020$50.14$53.32$49.03$50.63755,400
Nov 16, 2020 – Nov 20, 2020$51.36$53.21$50.81$52.00563,500
Nov 23, 2020 – Nov 27, 2020$52.12$55.60$52.12$54.89568,300
Nov 30, 2020 – Dec 4, 2020$55.06$58.79$52.19$58.50765,300
Dec 7, 2020 – Dec 11, 2020$58.12$59.88$55.41$57.03481,900
Dec 14, 2020 – Dec 18, 2020$57.50$57.50$54.50$55.091,111,400
Dec 21, 2020 – Dec 24, 2020$53.98$55.38$52.09$54.90223,100
Dec 28, 2020 – Dec 31, 2020$55.56$55.56$53.46$54.20297,200
Jan 4, 2021 – Jan 8, 2021$54.78$62.26$53.34$60.81860,200
Jan 11, 2021 – Jan 15, 2021$59.78$63.38$59.78$62.79549,500
Jan 18, 2021 – Jan 22, 2021$63.57$64.45$60.79$62.73396,500
Jan 25, 2021 – Jan 29, 2021$62.39$62.68$55.57$55.69584,300
Feb 1, 2021 – Feb 5, 2021$56.17$60.48$55.17$59.52597,100
Feb 8, 2021 – Feb 12, 2021$60.53$62.41$58.93$60.44437,300
Feb 15, 2021 – Feb 19, 2021$60.69$61.78$57.94$60.43273,700
Feb 22, 2021 – Feb 26, 2021$60.32$65.63$60.12$63.60503,800
Mar 1, 2021 – Mar 5, 2021$64.61$69.67$63.25$66.89792,500
Mar 8, 2021 – Mar 12, 2021$67.64$72.57$65.68$72.37937,700
Mar 15, 2021 – Mar 19, 2021$72.05$72.89$66.33$67.28770,000
Mar 22, 2021 – Mar 26, 2021$67.42$71.76$63.04$71.55857,400
Mar 29, 2021 – Apr 1, 2021$70.48$73.86$68.99$72.21675,200
Apr 5, 2021 – Apr 9, 2021$73.41$74.67$69.87$71.14514,600
Apr 12, 2021 – Apr 16, 2021$71.14$72.75$69.87$72.49411,800
Apr 19, 2021 – Apr 23, 2021$72.41$74.08$69.67$73.22675,500
Apr 26, 2021 – Apr 30, 2021$73.81$75.03$69.79$70.35412,100
May 3, 2021 – May 7, 2021$71.27$73.15$58.50$65.431,628,300
May 10, 2021 – May 14, 2021$65.42$66.69$61.54$66.69569,300
May 17, 2021 – May 21, 2021$65.87$66.87$62.43$63.97698,600
May 24, 2021 – May 28, 2021$64.35$64.54$60.60$64.37635,700
May 31, 2021 – Jun 4, 2021$64.89$66.23$63.40$65.17399,400
Jun 7, 2021 – Jun 11, 2021$64.79$65.61$60.64$61.52573,800
Jun 14, 2021 – Jun 18, 2021$61.57$61.92$53.69$55.491,002,500
Jun 21, 2021 – Jun 25, 2021$56.25$61.44$54.99$60.931,333,900
Jun 28, 2021 – Jul 2, 2021$61.29$61.55$57.50$57.64636,400
Jul 5, 2021 – Jul 9, 2021$57.51$58.60$54.85$57.67323,100
Jul 12, 2021 – Jul 16, 2021$57.14$58.17$54.77$55.00270,600
Jul 19, 2021 – Jul 23, 2021$53.89$57.01$52.63$55.79356,600
Jul 26, 2021 – Jul 30, 2021$55.97$58.12$54.88$57.59341,600
Aug 2, 2021 – Aug 6, 2021$57.95$59.57$54.52$56.76535,600
Aug 9, 2021 – Aug 13, 2021$56.59$60.31$55.59$58.75449,000
Aug 16, 2021 – Aug 20, 2021$58.40$58.40$53.93$54.94380,600
Aug 23, 2021 – Aug 27, 2021$55.51$59.02$54.83$58.31306,200
Aug 30, 2021 – Sep 3, 2021$58.53$58.53$55.64$56.20278,900
Sep 6, 2021 – Sep 10, 2021$56.15$56.15$53.22$53.22214,800
Sep 13, 2021 – Sep 17, 2021$53.80$53.80$51.64$52.15616,000
Sep 20, 2021 – Sep 24, 2021$50.93$52.49$50.17$51.54403,000
Sep 27, 2021 – Oct 1, 2021$51.83$53.21$50.45$51.76445,000
Oct 4, 2021 – Oct 8, 2021$51.77$52.02$49.53$49.61383,900
Oct 11, 2021 – Oct 15, 2021$49.61$50.48$47.40$48.68403,600
Oct 18, 2021 – Oct 22, 2021$48.43$49.97$47.32$49.05415,700
Oct 25, 2021 – Oct 29, 2021$49.11$50.88$48.47$50.23536,800
Nov 1, 2021 – Nov 5, 2021$50.52$61.25$50.52$60.99900,100
Nov 8, 2021 – Nov 12, 2021$62.96$70.69$62.63$67.271,057,700
Nov 15, 2021 – Nov 19, 2021$67.40$67.80$65.23$65.39405,600
Nov 22, 2021 – Nov 26, 2021$65.88$66.55$60.07$62.45284,900
Nov 29, 2021 – Dec 3, 2021$63.49$63.49$57.95$60.30553,800
Dec 6, 2021 – Dec 10, 2021$60.93$65.27$54.84$64.32553,000
Dec 13, 2021 – Dec 17, 2021$64.40$66.10$62.75$65.101,386,800
Dec 20, 2021 – Dec 23, 2021$64.47$65.80$59.00$65.33432,800
Dec 27, 2021 – Dec 31, 2021$65.50$66.88$64.33$65.29306,800
Jan 3, 2022 – Jan 7, 2022$65.78$68.77$64.80$67.41568,900
Jan 10, 2022 – Jan 14, 2022$66.83$67.67$64.41$67.05314,600
Jan 17, 2022 – Jan 21, 2022$66.49$67.75$60.32$60.79345,800
Jan 24, 2022 – Jan 28, 2022$59.75$63.04$57.49$59.47480,100
Jan 31, 2022 – Feb 4, 2022$59.09$61.59$56.52$57.67587,300
Feb 7, 2022 – Feb 11, 2022$57.83$58.33$49.47$51.99929,700
Feb 14, 2022 – Feb 18, 2022$52.27$52.98$48.51$48.64477,400
Feb 21, 2022 – Feb 25, 2022$48.28$50.90$45.37$47.97618,100
Feb 28, 2022 – Mar 4, 2022$47.97$48.42$44.23$44.661,052,700
Mar 7, 2022 – Mar 11, 2022$44.91$44.91$40.87$41.061,087,600
Mar 14, 2022 – Mar 18, 2022$41.51$44.05$39.17$43.67933,600
Mar 21, 2022 – Mar 25, 2022$43.67$44.21$40.16$41.25480,800
Mar 28, 2022 – Apr 1, 2022$41.08$42.23$39.72$40.27732,100
Apr 4, 2022 – Apr 8, 2022$40.23$41.42$35.33$36.41709,600
Apr 11, 2022 – Apr 14, 2022$36.10$37.68$35.63$37.54583,700
Apr 18, 2022 – Apr 22, 2022$37.31$39.32$36.11$36.25620,700
Apr 25, 2022 – Apr 29, 2022$36.08$38.66$34.32$36.96816,700
May 2, 2022 – May 6, 2022$36.97$41.16$36.64$39.70994,200
May 9, 2022 – May 13, 2022$38.90$41.19$38.45$41.06667,200
May 16, 2022 – May 20, 2022$40.86$46.14$40.56$41.99847,200
May 23, 2022 – May 27, 2022$42.54$45.04$41.26$44.15466,700
May 30, 2022 – Jun 3, 2022$44.67$45.93$43.04$45.31530,500
Jun 6, 2022 – Jun 10, 2022$46.26$46.69$42.75$43.45396,900
Jun 13, 2022 – Jun 17, 2022$42.38$43.32$39.43$39.83629,100
Jun 20, 2022 – Jun 24, 2022$40.35$40.93$38.40$40.24530,000
Jun 27, 2022 – Jul 1, 2022$40.63$40.90$36.92$39.34575,300
Jul 4, 2022 – Jul 8, 2022$38.54$40.31$37.71$39.15363,900
Jul 11, 2022 – Jul 15, 2022$38.81$41.01$38.16$40.90361,300
Jul 18, 2022 – Jul 22, 2022$41.23$44.81$40.94$42.30571,000
Jul 25, 2022 – Jul 29, 2022$42.51$46.88$42.41$46.57298,800
Aug 1, 2022 – Aug 5, 2022$46.11$46.98$38.40$40.12695,700
Aug 8, 2022 – Aug 12, 2022$40.30$43.34$38.89$42.75413,300
Aug 15, 2022 – Aug 19, 2022$42.35$44.03$40.18$40.63400,200
Aug 22, 2022 – Aug 26, 2022$39.92$40.06$37.55$37.66382,400
Aug 29, 2022 – Sep 2, 2022$37.06$37.19$35.46$35.78412,500
Sep 5, 2022 – Sep 9, 2022$35.77$37.96$34.94$37.81358,800
Sep 12, 2022 – Sep 16, 2022$38.26$38.68$33.17$33.68463,600
Sep 19, 2022 – Sep 23, 2022$33.57$34.72$30.94$31.53331,900
Sep 26, 2022 – Sep 30, 2022$31.53$32.21$29.50$29.65637,200
Oct 3, 2022 – Oct 7, 2022$30.41$33.02$29.77$30.57925,200
Oct 10, 2022 – Oct 14, 2022$30.85$33.36$30.46$31.75644,500
Oct 17, 2022 – Oct 21, 2022$32.43$35.08$32.35$34.88656,800
Oct 24, 2022 – Oct 28, 2022$34.93$41.46$34.93$41.25587,900
Oct 31, 2022 – Nov 4, 2022$40.72$42.43$37.72$41.89854,900
Nov 7, 2022 – Nov 11, 2022$42.27$43.81$39.19$42.32557,300
Nov 14, 2022 – Nov 18, 2022$42.26$42.57$39.07$40.35546,200
Nov 21, 2022 – Nov 25, 2022$40.22$42.87$39.87$42.23546,100
Nov 28, 2022 – Dec 2, 2022$41.76$42.55$40.42$41.75600,900
Dec 5, 2022 – Dec 9, 2022$41.71$42.81$39.72$39.72453,200
Dec 12, 2022 – Dec 16, 2022$39.90$42.15$37.66$38.65791,000
Dec 19, 2022 – Dec 23, 2022$38.71$40.62$37.60$39.12316,000
Dec 26, 2022 – Dec 30, 2022$39.28$40.12$38.11$38.77206,000
Jan 2, 2023 – Jan 6, 2023$39.25$40.26$34.07$35.02592,500
Jan 9, 2023 – Jan 13, 2023$35.56$37.68$34.89$37.02984,900
Jan 16, 2023 – Jan 20, 2023$37.03$37.24$35.56$36.77425,100
Jan 23, 2023 – Jan 27, 2023$36.87$41.74$36.58$41.64585,500
Jan 30, 2023 – Feb 3, 2023$41.44$43.53$40.79$43.40747,400
Feb 6, 2023 – Feb 10, 2023$43.06$43.52$40.49$41.71363,400
Feb 13, 2023 – Feb 17, 2023$41.90$44.00$41.47$43.74392,900
Feb 20, 2023 – Feb 24, 2023$43.34$43.43$41.78$42.47340,500
Feb 27, 2023 – Mar 3, 2023$42.92$47.13$42.27$46.98480,100
Mar 6, 2023 – Mar 10, 2023$46.75$47.15$39.99$40.53536,200
Mar 13, 2023 – Mar 17, 2023$39.82$40.41$36.00$36.19959,000
Mar 20, 2023 – Mar 24, 2023$36.73$38.56$35.83$36.71634,900
Mar 27, 2023 – Mar 31, 2023$37.28$39.71$36.40$39.44386,300
Apr 3, 2023 – Apr 6, 2023$39.57$40.47$36.42$36.75317,200
Apr 10, 2023 – Apr 14, 2023$36.39$39.65$36.35$39.25321,800
Apr 17, 2023 – Apr 21, 2023$39.18$40.24$38.27$39.16329,800
Apr 24, 2023 – Apr 28, 2023$39.20$39.97$37.69$39.47384,400
May 1, 2023 – May 5, 2023$39.22$43.70$38.34$40.28614,200
May 8, 2023 – May 12, 2023$40.74$40.77$37.01$37.18317,600
May 15, 2023 – May 19, 2023$37.32$38.78$36.18$37.69369,900
May 22, 2023 – May 26, 2023$37.87$37.95$35.72$36.81268,100
May 29, 2023 – Jun 2, 2023$37.05$40.14$35.12$40.08347,200
Jun 5, 2023 – Jun 9, 2023$39.65$42.53$37.96$41.68451,200
Jun 12, 2023 – Jun 16, 2023$41.83$44.33$41.37$42.17630,000
Jun 19, 2023 – Jun 23, 2023$42.15$43.09$40.83$41.21328,900
Jun 26, 2023 – Jun 30, 2023$41.12$44.85$41.12$43.59254,600
Jul 3, 2023 – Jul 7, 2023$43.29$43.69$40.66$41.36194,100
Jul 10, 2023 – Jul 14, 2023$41.25$44.80$41.25$44.80274,100
Jul 17, 2023 – Jul 21, 2023$44.48$46.15$44.29$45.28453,800
Jul 24, 2023 – Jul 28, 2023$45.24$46.58$44.78$46.30262,800
Jul 31, 2023 – Aug 4, 2023$46.40$51.78$46.40$50.13598,600
Aug 7, 2023 – Aug 11, 2023$50.37$51.66$50.09$50.78340,500
Aug 14, 2023 – Aug 18, 2023$50.32$50.90$49.51$50.27386,500
Aug 21, 2023 – Aug 25, 2023$50.13$51.13$48.89$50.02365,100
Aug 28, 2023 – Sep 1, 2023$50.09$54.17$50.03$52.53450,200
Sep 4, 2023 – Sep 8, 2023$52.14$52.97$46.68$47.01611,200
Sep 11, 2023 – Sep 15, 2023$47.27$48.65$45.75$46.331,081,000
Sep 18, 2023 – Sep 22, 2023$46.58$48.44$45.27$45.53365,900
Sep 25, 2023 – Sep 29, 2023$45.42$46.61$44.48$45.31443,400
Oct 2, 2023 – Oct 6, 2023$45.23$45.47$42.67$43.38439,200
Oct 9, 2023 – Oct 13, 2023$43.25$45.04$42.22$42.28286,600
Oct 16, 2023 – Oct 20, 2023$43.02$44.27$40.49$40.58544,500
Oct 23, 2023 – Oct 27, 2023$40.38$41.46$37.30$37.58658,700
Oct 30, 2023 – Nov 3, 2023$38.12$39.21$27.86$29.961,517,500
Nov 6, 2023 – Nov 10, 2023$29.96$31.10$28.45$30.15824,300
Nov 13, 2023 – Nov 17, 2023$30.10$32.13$29.91$31.251,003,000
Nov 20, 2023 – Nov 24, 2023$31.45$31.88$30.27$30.98373,500
Nov 27, 2023 – Dec 1, 2023$30.83$31.26$29.66$31.07738,400
Dec 4, 2023 – Dec 8, 2023$30.69$31.42$29.78$30.65733,000
Dec 11, 2023 – Dec 15, 2023$30.90$37.51$30.61$36.191,655,300
Dec 18, 2023 – Dec 22, 2023$36.07$37.35$35.47$36.21838,100
Dec 25, 2023 – Dec 29, 2023$36.34$36.84$35.55$35.93374,700
Jan 1, 2024 – Jan 5, 2024$35.67$35.79$33.54$33.71753,400
Jan 8, 2024 – Jan 12, 2024$33.55$34.07$32.58$33.00457,200
Jan 15, 2024 – Jan 19, 2024$32.63$33.05$31.58$32.67610,300
Jan 22, 2024 – Jan 26, 2024$32.84$36.07$32.84$34.65564,100
Jan 29, 2024 – Feb 2, 2024$34.55$35.99$33.62$34.82641,500
Feb 5, 2024 – Feb 9, 2024$34.64$34.79$33.11$33.96394,400
Feb 12, 2024 – Feb 16, 2024$34.15$35.10$32.35$34.47720,900
Feb 19, 2024 – Feb 23, 2024$33.89$34.29$33.37$34.02374,200
Feb 26, 2024 – Mar 1, 2024$33.78$39.97$33.78$39.311,122,300
Mar 4, 2024 – Mar 8, 2024$39.36$41.69$38.68$40.48816,700
Mar 11, 2024 – Mar 15, 2024$40.45$40.49$38.34$39.37939,300
Mar 18, 2024 – Mar 22, 2024$39.20$41.14$38.71$40.68545,600
Mar 25, 2024 – Mar 28, 2024$40.90$42.73$40.52$42.35331,800
Apr 1, 2024 – Apr 5, 2024$42.66$43.34$40.72$43.06580,600
Apr 8, 2024 – Apr 12, 2024$43.16$43.34$40.18$41.16380,900
Apr 15, 2024 – Apr 19, 2024$41.41$41.76$39.89$41.44697,000
Apr 22, 2024 – Apr 26, 2024$41.76$42.66$40.67$41.31603,200
Apr 29, 2024 – May 3, 2024$41.71$41.83$30.51$31.371,898,500
May 6, 2024 – May 10, 2024$31.50$33.97$31.11$33.861,148,000
May 13, 2024 – May 17, 2024$34.33$34.55$32.33$32.57900,800
May 20, 2024 – May 24, 2024$33.04$33.48$31.95$32.31666,000
May 27, 2024 – May 31, 2024$32.54$32.68$30.85$31.59462,100
Jun 3, 2024 – Jun 7, 2024$31.92$31.92$29.71$30.18676,600
Jun 10, 2024 – Jun 14, 2024$29.96$31.81$29.17$29.47589,700
Jun 17, 2024 – Jun 21, 2024$29.23$30.20$28.70$29.391,094,100
Jun 24, 2024 – Jun 28, 2024$29.61$30.07$28.14$28.84923,900
Jul 1, 2024 – Jul 5, 2024$28.83$28.96$27.84$28.43476,000
Jul 8, 2024 – Jul 12, 2024$28.76$31.15$27.68$30.58722,400
Jul 15, 2024 – Jul 19, 2024$30.85$34.22$30.45$32.351,020,600
Jul 22, 2024 – Jul 26, 2024$32.57$34.57$32.04$34.27742,700
Jul 29, 2024 – Aug 2, 2024$34.38$35.06$30.72$31.19658,000
Aug 5, 2024 – Aug 9, 2024$29.63$32.36$28.97$30.90833,500
Aug 12, 2024 – Aug 16, 2024$30.96$32.92$30.25$32.08863,300
Aug 19, 2024 – Aug 23, 2024$32.08$33.80$31.21$33.23476,000
Aug 26, 2024 – Aug 30, 2024$33.48$34.07$32.47$33.03529,200
Sep 2, 2024 – Sep 6, 2024$32.73$32.73$29.59$29.68578,900
Sep 9, 2024 – Sep 13, 2024$29.88$30.62$28.36$30.57695,300
Sep 16, 2024 – Sep 20, 2024$30.84$32.54$30.45$31.151,047,000
Sep 23, 2024 – Sep 27, 2024$31.37$31.86$30.32$30.95581,500
Sep 30, 2024 – Oct 4, 2024$30.85$31.40$29.53$30.24700,000
Oct 7, 2024 – Oct 11, 2024$29.59$31.22$29.32$31.19460,100
Oct 14, 2024 – Oct 18, 2024$31.12$32.06$30.37$31.46971,600
Oct 21, 2024 – Oct 25, 2024$31.52$31.70$29.53$30.32537,100
Oct 28, 2024 – Nov 1, 2024$30.59$31.93$30.52$31.26607,600
Nov 4, 2024 – Nov 8, 2024$31.13$37.35$31.13$36.931,351,100
Nov 11, 2024 – Nov 15, 2024$37.58$38.18$35.86$35.98663,600
Nov 18, 2024 – Nov 22, 2024$36.02$37.60$34.68$37.48452,800
Nov 25, 2024 – Nov 29, 2024$37.72$38.83$37.10$37.83486,000
Dec 2, 2024 – Dec 6, 2024$37.73$38.63$36.64$36.91468,200
Dec 9, 2024 – Dec 13, 2024$37.29$38.61$35.97$36.35564,500
Dec 16, 2024 – Dec 20, 2024$36.19$36.85$32.44$32.62988,400
Dec 23, 2024 – Dec 27, 2024$32.67$33.25$31.95$32.55271,700
Dec 30, 2024 – Jan 3, 2025$32.40$33.56$31.70$32.62352,300
Jan 6, 2025 – Jan 10, 2025$32.64$33.50$30.49$30.76363,900
Jan 13, 2025 – Jan 17, 2025$30.32$34.29$30.26$33.162,358,300
Jan 20, 2025 – Jan 24, 2025$33.58$35.46$33.53$35.26528,600
Jan 27, 2025 – Jan 31, 2025$35.05$35.44$34.08$34.20758,000
Feb 3, 2025 – Feb 7, 2025$33.36$33.51$31.95$32.42730,400
Feb 10, 2025 – Feb 14, 2025$32.52$33.13$31.88$32.34945,600
Feb 17, 2025 – Feb 21, 2025$32.42$33.14$30.30$30.35426,400
Feb 24, 2025 – Feb 28, 2025$30.46$36.38$29.59$34.861,419,500
Mar 3, 2025 – Mar 7, 2025$34.88$35.48$32.54$35.23876,700
Mar 10, 2025 – Mar 14, 2025$34.92$36.23$34.47$36.04858,300
Mar 17, 2025 – Mar 21, 2025$35.80$36.92$34.68$35.03862,900
Mar 24, 2025 – Mar 28, 2025$35.73$36.61$34.37$34.45543,600
Mar 31, 2025 – Apr 4, 2025$34.11$34.89$29.16$31.04693,300
Apr 7, 2025 – Apr 11, 2025$30.16$33.43$29.50$33.21895,200
Apr 14, 2025 – Apr 17, 2025$33.70$34.68$33.06$33.59548,600
Apr 21, 2025 – Apr 25, 2025$33.28$35.15$31.98$34.81509,600
Apr 28, 2025 – May 2, 2025$34.81$41.99$34.20$37.49982,500
May 5, 2025 – May 9, 2025$37.04$39.14$36.66$38.89689,700
May 12, 2025 – May 16, 2025$41.14$42.21$40.52$41.43693,700
May 19, 2025 – May 23, 2025$41.12$41.33$37.86$38.22505,800
May 26, 2025 – May 30, 2025$38.88$39.87$38.33$38.76613,300
Jun 2, 2025 – Jun 6, 2025$39.03$40.16$37.95$39.51685,800
Jun 9, 2025 – Jun 13, 2025$39.75$40.77$38.66$39.51604,500
Jun 16, 2025 – Jun 20, 2025$40.07$40.67$38.22$38.36775,300
Jun 23, 2025 – Jun 27, 2025$38.06$42.02$35.93$41.811,063,400
Jun 30, 2025 – Jul 3, 2025$41.88$42.76$39.80$42.02596,100
Jul 7, 2025 – Jul 11, 2025$41.68$42.15$39.28$39.571,115,900
Jul 14, 2025 – Jul 18, 2025$39.36$39.73$37.31$37.45792,800
Jul 21, 2025 – Jul 25, 2025$37.87$39.62$37.43$39.48647,400
Jul 28, 2025 – Aug 1, 2025$39.65$40.49$37.36$37.39712,500
Aug 4, 2025 – Aug 8, 2025$37.73$43.64$37.57$42.601,440,900
Aug 11, 2025 – Aug 15, 2025$42.61$46.14$41.63$44.671,111,000
Aug 18, 2025 – Aug 22, 2025$44.67$46.01$42.99$45.46853,400
Aug 25, 2025 – Aug 29, 2025$45.52$47.43$45.22$45.801,139,800
Sep 1, 2025 – Sep 5, 2025$45.21$47.37$44.82$46.78807,700
Sep 8, 2025 – Sep 12, 2025$46.80$47.20$45.10$45.92670,300
Sep 15, 2025 – Sep 19, 2025$46.17$48.38$45.87$47.301,122,800
Sep 22, 2025 – Sep 26, 2025$47.49$48.54$45.96$47.21857,500
Sep 29, 2025 – Oct 3, 2025$47.41$50.29$46.72$48.93824,000
Oct 6, 2025 – Oct 10, 2025$49.29$49.76$43.60$43.78743,800
Oct 13, 2025 – Oct 17, 2025$44.66$47.42$43.76$45.70703,300
Oct 20, 2025 – Oct 24, 2025$46.20$48.39$45.99$47.91683,900
Oct 27, 2025 – Oct 31, 2025$48.18$48.35$45.48$46.04631,900
Nov 3, 2025 – Nov 7, 2025$45.85$47.19$41.51$44.511,229,100
Nov 10, 2025 – Nov 14, 2025$44.93$46.29$42.81$43.38904,700
Nov 17, 2025 – Nov 21, 2025$43.35$43.60$40.16$41.501,010,200
Nov 24, 2025 – Nov 28, 2025$41.55$44.20$40.49$43.92686,300
Dec 1, 2025 – Dec 5, 2025$43.43$46.49$42.95$44.87914,000
Dec 8, 2025 – Dec 12, 2025$45.23$47.19$43.43$46.19809,900
Dec 15, 2025 – Dec 19, 2025$46.47$46.89$45.19$45.281,262,200
Dec 22, 2025 – Dec 26, 2025$45.35$45.81$44.35$45.55511,800
Dec 29, 2025 – Jan 2, 2026$45.54$45.79$42.86$44.281,080,200
Jan 5, 2026 – Jan 9, 2026$44.25$47.72$44.01$47.12882,100
Jan 12, 2026 – Jan 16, 2026$47.06$49.70$46.66$48.72885,800
Jan 19, 2026 – Jan 23, 2026$47.70$50.52$46.92$47.92648,300
Jan 26, 2026 – Jan 30, 2026$47.92$48.55$46.96$48.34857,300
Feb 2, 2026 – Feb 6, 2026$48.34$57.43$48.21$56.981,183,500
Feb 9, 2026 – Feb 13, 2026$56.98$59.52$55.81$58.81828,000
Feb 16, 2026 – Feb 20, 2026$58.26$59.22$56.66$58.26771,600
Feb 23, 2026 – Feb 27, 2026$58.24$63.87$54.34$61.611,653,900
Mar 2, 2026 – Mar 6, 2026$60.81$63.63$56.80$57.421,419,500
Mar 9, 2026 – Mar 13, 2026$56.12$59.25$51.96$52.591,322,500
Mar 16, 2026 – Mar 20, 2026$53.57$54.13$49.05$49.561,769,600
Mar 23, 2026 – Mar 27, 2026$51.96$54.96$50.99$51.85813,700
Mar 30, 2026 – Apr 2, 2026$52.64$56.40$50.91$54.76724,000
Apr 6, 2026 – Apr 10, 2026$54.67$61.48$53.93$60.88993,800
Apr 13, 2026 – Apr 17, 2026$60.78$62.10$57.34$59.16711,800
Apr 20, 2026 – Apr 24, 2026$58.73$60.06$56.39$58.89711,800
Apr 27, 2026 – May 1, 2026$59.26$65.33$58.27$63.811,455,100
May 4, 2026 – May 8, 2026$63.15$64.61$50.75$53.051,566,200
May 11, 2026 – May 15, 2026$52.70$53.30$46.88$46.901,380,600
May 18, 2026 – May 22, 2026$47.11$49.15$45.76$48.44838,000
May 25, 2026 – May 29, 2026$49.08$51.57$49.08$50.21702,400
Jun 1, 2026 – Jun 5, 2026$50.02$52.55$47.61$50.081,100,600
Jun 8, 2026 – Jun 12, 2026$50.42$54.01$49.15$51.22925,700
Jun 15, 2026 – Jun 18, 2026$52.34$56.11$51.81$55.96813,500
Jun 22, 2026 – Jun 26, 2026$55.70$62.87$55.14$60.891,432,500
Jun 29, 2026 – Jul 2, 2026$60.29$62.08$56.82$57.39700,600
Jul 6, 2026 – Jul 10, 2026$57.33$59.00$54.10$56.45890,700
Jul 13, 2026 – Jul 17, 2026$56.15$57.64$54.14$54.93749,200
Jul 20, 2026 – Jul 24, 2026$55.28$57.45$53.45$56.23814,400
Jul 27, 2026 – Jul 31, 2026$56.67$57.76$50.34$50.511,187,900
Aug 3, 2026 – Aug 7, 2026$51.00$54.02$43.24$44.122,586,800
Aug 10, 2026 – Aug 14, 2026$44.02$44.71$42.00$43.281,104,300
Aug 17, 2026 – Aug 21, 2026$43.10$43.89$41.02$43.55994,500
Aug 24, 2026 – Aug 28, 2026$43.64$44.86$42.69$43.391,297,700
Aug 31, 2026 – Sep 4, 2026$43.11$44.38$40.47$44.221,143,300
Sep 7, 2026 – Sep 11, 2026$43.85$44.21$41.10$41.42688,400
Sep 14, 2026 – Sep 18, 2026$41.00$42.63$39.99$41.401,464,600

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Astec Industries, Inc. (ASTE) is available to Pro members and via the machine API.

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

Line items

    USD millions

    Line items

      USD millions

      Line items

        About Astec Industries, Inc.

        Astec Industries, Inc. is a company dedicated to the creation, production, and global distribution of specialized machinery and essential components. These products primarily support road construction and various other heavy building and civil engineering endeavors, serving both domestic and international markets. Its operations are structured into two distinct divisions: Infrastructure Solutions and Materials Solutions. The Infrastructure Solutions division provides an extensive range of equipment vital for asphalt production, concrete handling, and overall construction support. This encompasses asphalt and concrete plants, storage tanks, heating and cooling units, various paving and material transfer vehicles, dust control systems, soil stabilization and remediation machinery, wood processing equipment like chippers and grinders, and advanced control systems. Furthermore, it delivers comprehensive engineering and environmental compliance services. Its clientele spans asphalt manufacturers, heavy civil and road construction contractors, ready-mix concrete suppliers, companies engaged in construction and demolition waste recycling, and government entities. Conversely, the Materials Solutions division specializes in designing and producing robust machinery for material processing. This includes crushing, screening, and vibrating equipment, along with mobile, modular, and portable plant configurations. It also provides bulk material handling and conveying systems, plant automation solutions, and specialized mineral processing equipment. This segment augments its product offerings with expert consulting and engineering support. Astec Industries, Inc. was established in 1972 and maintains its corporate headquarters in Chattanooga, Tennessee.

        CEO
        Jaco G. van der Merwe
        Employees
        4.47K
        Beta
        1.34

        Peer comparison

        Same-industry comparables, ranked by market cap.

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

        Unlock with Pro

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