US · ALGT

Allegiant Travel Company

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Airlines, Airports & Air Services
Headquarters: Las Vegas, NV, US
Website: allegiantair.com

Price · as of 2026-09-18

$78.16

Market cap 2.11B

Price history

Weekly OHLC price history for ALGT, USD per share
Week	Open	High	Low	Close	Volume
Dec 4, 2006 – Dec 8, 2006	$19.44	$21.26	$19.44	$20.33	5,542,000
Dec 11, 2006 – Dec 15, 2006	$20.33	$23.32	$20.09	$22.40	1,794,700
Dec 18, 2006 – Dec 22, 2006	$22.40	$22.91	$21.17	$22.06	616,000
Dec 25, 2006 – Dec 29, 2006	$22.65	$23.00	$22.04	$22.73	163,300
Jan 1, 2007 – Jan 5, 2007	$22.97	$22.98	$22.08	$22.48	287,300
Jan 8, 2007 – Jan 12, 2007	$22.61	$22.92	$20.92	$22.88	602,800
Jan 15, 2007 – Jan 19, 2007	$23.08	$25.03	$21.99	$23.90	442,100
Jan 22, 2007 – Jan 26, 2007	$23.51	$26.53	$21.69	$25.92	668,200
Jan 29, 2007 – Feb 2, 2007	$26.32	$28.41	$25.51	$28.30	525,400
Feb 5, 2007 – Feb 9, 2007	$28.43	$29.25	$26.57	$26.94	582,600
Feb 12, 2007 – Feb 16, 2007	$26.75	$28.16	$25.89	$28.16	710,400
Feb 19, 2007 – Feb 23, 2007	$28.23	$29.57	$27.03	$27.13	385,200
Feb 26, 2007 – Mar 2, 2007	$27.31	$28.44	$24.43	$27.50	312,100
Mar 5, 2007 – Mar 9, 2007	$28.27	$28.41	$25.79	$26.28	518,200
Mar 12, 2007 – Mar 16, 2007	$25.60	$26.24	$24.78	$25.64	353,500
Mar 19, 2007 – Mar 23, 2007	$25.45	$27.47	$25.45	$26.72	214,600
Mar 26, 2007 – Mar 30, 2007	$27.05	$27.22	$25.19	$25.51	647,800
Apr 2, 2007 – Apr 5, 2007	$25.51	$26.55	$25.15	$25.95	276,100
Apr 9, 2007 – Apr 13, 2007	$26.30	$26.78	$25.35	$26.78	271,700
Apr 16, 2007 – Apr 20, 2007	$26.81	$26.81	$25.51	$25.82	191,600
Apr 23, 2007 – Apr 27, 2007	$25.72	$27.53	$25.72	$25.92	604,000
Apr 30, 2007 – May 4, 2007	$25.79	$28.88	$25.20	$27.01	631,100
May 7, 2007 – May 11, 2007	$26.84	$27.11	$24.12	$24.33	664,600
May 14, 2007 – May 18, 2007	$24.27	$24.66	$22.30	$24.45	570,400
May 21, 2007 – May 25, 2007	$24.39	$26.18	$24.37	$25.72	2,921,900
May 28, 2007 – Jun 1, 2007	$25.73	$26.36	$25.21	$26.11	1,309,200
Jun 4, 2007 – Jun 8, 2007	$26.20	$26.63	$25.27	$25.70	809,400
Jun 11, 2007 – Jun 15, 2007	$25.60	$27.02	$24.65	$26.65	384,600
Jun 18, 2007 – Jun 22, 2007	$26.47	$27.04	$25.78	$27.04	446,100
Jun 25, 2007 – Jun 29, 2007	$26.92	$26.92	$24.63	$24.90	650,700
Jul 2, 2007 – Jul 6, 2007	$24.98	$26.33	$24.61	$26.18	305,000
Jul 9, 2007 – Jul 13, 2007	$26.29	$26.29	$24.45	$25.87	229,100
Jul 16, 2007 – Jul 20, 2007	$25.72	$27.53	$25.55	$25.88	224,900
Jul 23, 2007 – Jul 27, 2007	$26.04	$26.26	$24.73	$25.08	718,600
Jul 30, 2007 – Aug 3, 2007	$24.98	$25.51	$23.33	$24.58	466,600
Aug 6, 2007 – Aug 10, 2007	$24.32	$27.54	$23.49	$24.72	1,180,200
Aug 13, 2007 – Aug 17, 2007	$25.05	$25.42	$24.10	$24.70	709,400
Aug 20, 2007 – Aug 24, 2007	$24.73	$24.99	$23.97	$24.48	321,300
Aug 27, 2007 – Aug 31, 2007	$24.36	$24.54	$23.17	$23.49	291,600
Sep 3, 2007 – Sep 7, 2007	$23.38	$24.58	$22.32	$24.27	465,300
Sep 10, 2007 – Sep 14, 2007	$24.43	$24.57	$23.49	$24.54	210,200
Sep 17, 2007 – Sep 21, 2007	$24.45	$24.70	$23.75	$24.26	292,300
Sep 24, 2007 – Sep 28, 2007	$24.19	$24.85	$22.48	$24.56	681,300
Oct 1, 2007 – Oct 5, 2007	$24.54	$26.73	$24.22	$26.65	421,300
Oct 8, 2007 – Oct 12, 2007	$26.53	$28.03	$25.26	$27.94	533,900
Oct 15, 2007 – Oct 19, 2007	$27.78	$30.98	$27.31	$29.01	479,200
Oct 22, 2007 – Oct 26, 2007	$28.57	$30.76	$28.19	$30.71	398,900
Oct 29, 2007 – Nov 2, 2007	$30.70	$31.38	$25.53	$29.00	761,500
Nov 5, 2007 – Nov 9, 2007	$28.71	$29.43	$25.29	$25.59	715,700
Nov 12, 2007 – Nov 16, 2007	$25.66	$26.65	$24.96	$25.54	600,200
Nov 19, 2007 – Nov 23, 2007	$25.37	$26.53	$25.28	$26.50	484,100
Nov 26, 2007 – Nov 30, 2007	$26.44	$28.75	$25.66	$28.67	417,400
Dec 3, 2007 – Dec 7, 2007	$28.36	$29.63	$26.53	$29.53	397,400
Dec 10, 2007 – Dec 14, 2007	$29.52	$29.52	$26.01	$26.87	368,400
Dec 17, 2007 – Dec 21, 2007	$26.72	$28.71	$25.89	$28.32	396,000
Dec 24, 2007 – Dec 28, 2007	$28.32	$28.61	$26.32	$27.25	129,700
Dec 31, 2007 – Jan 4, 2008	$27.08	$27.38	$23.18	$23.23	386,700
Jan 7, 2008 – Jan 11, 2008	$23.29	$23.89	$19.21	$19.22	776,800
Jan 14, 2008 – Jan 18, 2008	$19.26	$20.29	$16.18	$17.02	553,700
Jan 21, 2008 – Jan 25, 2008	$16.60	$22.03	$16.35	$19.46	1,076,800
Jan 28, 2008 – Feb 1, 2008	$19.44	$26.07	$18.66	$23.93	1,282,700
Feb 4, 2008 – Feb 8, 2008	$23.81	$26.07	$23.52	$24.51	910,700
Feb 11, 2008 – Feb 15, 2008	$24.32	$25.17	$21.91	$22.59	905,100
Feb 18, 2008 – Feb 22, 2008	$22.81	$23.19	$22.10	$22.53	478,600
Feb 25, 2008 – Feb 29, 2008	$22.59	$23.56	$21.88	$22.04	562,400
Mar 3, 2008 – Mar 7, 2008	$22.40	$23.04	$20.78	$21.21	565,600
Mar 10, 2008 – Mar 14, 2008	$21.16	$22.02	$18.53	$18.73	572,000
Mar 17, 2008 – Mar 20, 2008	$18.37	$20.58	$18.24	$19.64	525,400
Mar 24, 2008 – Mar 28, 2008	$19.37	$21.11	$18.99	$20.55	600,200
Mar 31, 2008 – Apr 4, 2008	$20.73	$22.71	$20.57	$22.28	440,900
Apr 7, 2008 – Apr 11, 2008	$22.57	$22.70	$19.80	$20.01	530,400
Apr 14, 2008 – Apr 18, 2008	$19.90	$20.57	$18.95	$19.03	702,800
Apr 21, 2008 – Apr 25, 2008	$18.89	$19.24	$15.92	$16.28	742,400
Apr 28, 2008 – May 2, 2008	$16.32	$23.43	$16.32	$22.67	1,338,300
May 5, 2008 – May 9, 2008	$22.48	$22.85	$19.40	$20.29	892,400
May 12, 2008 – May 16, 2008	$20.42	$20.67	$19.04	$19.34	640,100
May 19, 2008 – May 23, 2008	$19.28	$19.63	$16.61	$16.83	807,400
May 26, 2008 – May 30, 2008	$16.99	$18.48	$16.48	$16.93	1,129,900
Jun 2, 2008 – Jun 6, 2008	$16.91	$18.10	$16.04	$16.78	914,400
Jun 9, 2008 – Jun 13, 2008	$16.94	$17.84	$15.98	$17.25	1,489,400
Jun 16, 2008 – Jun 20, 2008	$16.80	$19.79	$16.38	$18.46	1,068,000
Jun 23, 2008 – Jun 27, 2008	$18.50	$19.16	$15.91	$16.30	2,239,100
Jun 30, 2008 – Jul 3, 2008	$16.34	$16.34	$13.77	$14.26	1,430,500
Jul 7, 2008 – Jul 11, 2008	$14.37	$15.98	$13.49	$13.87	1,215,300
Jul 14, 2008 – Jul 18, 2008	$14.04	$19.79	$12.87	$19.42	2,323,700
Jul 21, 2008 – Jul 25, 2008	$19.34	$20.60	$16.69	$17.80	2,643,900
Jul 28, 2008 – Aug 1, 2008	$17.67	$20.64	$17.10	$19.46	1,548,700
Aug 4, 2008 – Aug 8, 2008	$18.86	$23.72	$18.86	$23.49	1,484,300
Aug 11, 2008 – Aug 15, 2008	$23.51	$25.44	$22.40	$25.13	1,924,500
Aug 18, 2008 – Aug 22, 2008	$25.25	$26.03	$23.01	$24.79	1,362,100
Aug 25, 2008 – Aug 29, 2008	$24.70	$25.13	$22.23	$25.12	1,733,700
Sep 1, 2008 – Sep 5, 2008	$25.84	$27.40	$24.70	$26.00	1,615,500
Sep 8, 2008 – Sep 12, 2008	$26.58	$28.33	$24.53	$25.02	2,019,800
Sep 15, 2008 – Sep 19, 2008	$25.14	$29.11	$25.03	$27.47	2,093,300
Sep 22, 2008 – Sep 26, 2008	$28.54	$28.54	$24.73	$27.24	657,300
Sep 29, 2008 – Oct 3, 2008	$26.65	$28.95	$22.31	$24.76	1,862,200
Oct 6, 2008 – Oct 10, 2008	$23.98	$25.36	$19.05	$21.08	1,240,400
Oct 13, 2008 – Oct 17, 2008	$21.82	$28.79	$21.82	$27.99	1,402,700
Oct 20, 2008 – Oct 24, 2008	$28.15	$31.30	$27.54	$29.83	2,286,400
Oct 27, 2008 – Oct 31, 2008	$29.46	$33.20	$26.78	$32.26	1,507,100
Nov 3, 2008 – Nov 7, 2008	$33.08	$34.91	$28.75	$29.15	1,494,600
Nov 10, 2008 – Nov 14, 2008	$29.97	$34.63	$27.56	$32.63	1,678,600
Nov 17, 2008 – Nov 21, 2008	$32.36	$32.50	$26.26	$31.56	1,908,500
Nov 24, 2008 – Nov 28, 2008	$32.63	$36.11	$27.79	$34.94	1,354,500
Dec 1, 2008 – Dec 5, 2008	$34.03	$34.59	$30.03	$33.35	1,979,000
Dec 8, 2008 – Dec 12, 2008	$33.77	$36.54	$31.11	$34.89	2,085,600
Dec 15, 2008 – Dec 19, 2008	$35.14	$38.34	$33.45	$36.41	2,524,100
Dec 22, 2008 – Dec 26, 2008	$36.85	$39.27	$36.28	$38.67	894,800
Dec 29, 2008 – Jan 2, 2009	$38.72	$39.74	$34.96	$35.44	1,497,300
Jan 5, 2009 – Jan 9, 2009	$34.59	$34.61	$31.98	$32.41	4,431,800
Jan 12, 2009 – Jan 16, 2009	$32.46	$32.80	$26.96	$31.82	4,917,200
Jan 19, 2009 – Jan 23, 2009	$32.41	$33.69	$29.80	$31.04	2,038,800
Jan 26, 2009 – Jan 30, 2009	$30.78	$33.86	$28.49	$28.96	3,530,900
Feb 2, 2009 – Feb 6, 2009	$29.69	$29.95	$26.24	$29.51	2,550,300
Feb 9, 2009 – Feb 13, 2009	$29.30	$29.90	$26.89	$27.81	1,602,900
Feb 16, 2009 – Feb 20, 2009	$27.13	$28.51	$26.55	$27.94	1,698,000
Feb 23, 2009 – Feb 27, 2009	$27.96	$29.29	$26.81	$27.80	2,385,100
Mar 2, 2009 – Mar 6, 2009	$28.02	$29.13	$25.98	$27.09	2,283,000
Mar 9, 2009 – Mar 13, 2009	$27.33	$33.74	$27.16	$32.21	3,121,400
Mar 16, 2009 – Mar 20, 2009	$32.68	$34.32	$29.22	$30.87	2,010,700
Mar 23, 2009 – Mar 27, 2009	$31.69	$35.84	$31.08	$35.23	1,782,600
Mar 30, 2009 – Apr 3, 2009	$34.26	$40.03	$32.83	$36.79	3,430,100
Apr 6, 2009 – Apr 9, 2009	$37.57	$41.32	$37.15	$39.68	2,623,500
Apr 13, 2009 – Apr 17, 2009	$40.01	$45.13	$38.96	$42.70	4,047,700
Apr 20, 2009 – Apr 24, 2009	$43.42	$46.59	$38.32	$39.74	4,482,300
Apr 27, 2009 – May 1, 2009	$38.90	$43.33	$37.28	$41.36	2,516,900
May 4, 2009 – May 8, 2009	$41.31	$45.51	$34.47	$35.57	7,462,500
May 11, 2009 – May 15, 2009	$34.81	$36.12	$33.25	$34.26	2,812,100
May 18, 2009 – May 22, 2009	$34.72	$35.64	$30.51	$32.10	3,267,100
May 25, 2009 – May 29, 2009	$31.26	$33.76	$31.05	$32.67	1,714,100
Jun 1, 2009 – Jun 5, 2009	$33.05	$36.86	$32.20	$34.10	2,166,700
Jun 8, 2009 – Jun 12, 2009	$33.60	$33.96	$31.70	$32.49	2,512,900
Jun 15, 2009 – Jun 19, 2009	$31.90	$32.12	$27.94	$29.01	2,421,400
Jun 22, 2009 – Jun 26, 2009	$28.99	$29.16	$26.89	$29.05	2,048,600
Jun 29, 2009 – Jul 2, 2009	$28.92	$32.78	$28.46	$31.43	2,335,000
Jul 6, 2009 – Jul 10, 2009	$31.42	$33.08	$30.14	$33.01	1,628,200
Jul 13, 2009 – Jul 17, 2009	$33.25	$38.07	$32.46	$37.07	2,296,600
Jul 20, 2009 – Jul 24, 2009	$37.48	$38.43	$32.65	$35.48	3,700,100
Jul 27, 2009 – Jul 31, 2009	$35.26	$36.85	$34.14	$35.08	1,187,100
Aug 3, 2009 – Aug 7, 2009	$34.98	$35.23	$32.32	$34.25	1,494,000
Aug 10, 2009 – Aug 14, 2009	$33.81	$33.81	$31.00	$31.45	1,952,900
Aug 17, 2009 – Aug 21, 2009	$31.05	$33.21	$29.65	$33.18	1,743,600
Aug 24, 2009 – Aug 28, 2009	$32.65	$33.33	$30.98	$32.07	1,147,400
Aug 31, 2009 – Sep 4, 2009	$31.68	$32.34	$28.96	$31.33	1,788,200
Sep 7, 2009 – Sep 11, 2009	$31.49	$34.71	$31.35	$34.33	1,174,800
Sep 14, 2009 – Sep 18, 2009	$34.03	$35.87	$32.86	$34.56	1,381,000
Sep 21, 2009 – Sep 25, 2009	$34.42	$35.40	$31.35	$31.52	1,707,900
Sep 28, 2009 – Oct 2, 2009	$31.86	$32.19	$28.69	$28.78	1,875,600
Oct 5, 2009 – Oct 9, 2009	$28.96	$32.56	$28.25	$32.02	2,195,200
Oct 12, 2009 – Oct 16, 2009	$32.09	$33.03	$30.41	$31.31	1,175,500
Oct 19, 2009 – Oct 23, 2009	$31.47	$34.42	$29.36	$29.70	3,481,000
Oct 26, 2009 – Oct 30, 2009	$29.52	$30.68	$28.64	$30.54	2,487,200
Nov 2, 2009 – Nov 6, 2009	$30.58	$33.52	$30.55	$33.13	2,402,400
Nov 9, 2009 – Nov 13, 2009	$33.21	$33.52	$32.13	$32.76	719,000
Nov 16, 2009 – Nov 20, 2009	$33.20	$34.51	$32.42	$32.92	1,039,300
Nov 23, 2009 – Nov 27, 2009	$33.29	$34.01	$32.98	$33.14	370,900
Nov 30, 2009 – Dec 4, 2009	$33.20	$37.45	$32.81	$37.10	1,777,200
Dec 7, 2009 – Dec 11, 2009	$37.19	$38.95	$36.80	$38.82	4,279,400
Dec 14, 2009 – Dec 18, 2009	$38.95	$39.21	$36.93	$37.95	1,204,900
Dec 21, 2009 – Dec 24, 2009	$37.89	$39.68	$37.28	$38.47	946,200
Dec 28, 2009 – Dec 31, 2009	$38.44	$38.72	$37.00	$38.21	720,200
Jan 4, 2010 – Jan 8, 2010	$38.21	$40.77	$38.21	$39.72	1,653,700
Jan 11, 2010 – Jan 15, 2010	$40.09	$40.86	$39.45	$40.63	1,626,400
Jan 18, 2010 – Jan 22, 2010	$40.90	$41.75	$39.71	$40.82	1,950,200
Jan 25, 2010 – Jan 29, 2010	$41.14	$43.59	$40.61	$41.47	2,944,800
Feb 1, 2010 – Feb 5, 2010	$41.55	$43.13	$40.29	$40.72	1,703,400
Feb 8, 2010 – Feb 12, 2010	$40.90	$43.72	$40.60	$43.29	987,600
Feb 15, 2010 – Feb 19, 2010	$43.54	$43.73	$41.71	$43.22	589,600
Feb 22, 2010 – Feb 26, 2010	$43.42	$43.45	$40.76	$42.23	1,010,900
Mar 1, 2010 – Mar 5, 2010	$42.24	$43.68	$41.67	$42.86	1,194,800
Mar 8, 2010 – Mar 12, 2010	$42.55	$45.15	$41.83	$44.18	1,605,000
Mar 15, 2010 – Mar 19, 2010	$44.01	$44.61	$43.25	$44.21	1,022,300
Mar 22, 2010 – Mar 26, 2010	$44.11	$47.82	$44.09	$45.82	1,891,200
Mar 29, 2010 – Apr 1, 2010	$45.87	$47.72	$45.46	$45.68	943,800
Apr 5, 2010 – Apr 9, 2010	$45.92	$46.19	$42.95	$43.52	1,539,100
Apr 12, 2010 – Apr 16, 2010	$43.87	$46.84	$43.87	$45.81	2,227,900
Apr 19, 2010 – Apr 23, 2010	$45.55	$46.13	$40.09	$43.55	3,433,300
Apr 26, 2010 – Apr 30, 2010	$43.37	$43.66	$41.23	$41.66	1,211,000
May 3, 2010 – May 7, 2010	$41.70	$42.61	$38.75	$40.00	1,658,900
May 10, 2010 – May 14, 2010	$41.05	$43.81	$40.66	$42.01	761,900
May 17, 2010 – May 21, 2010	$42.15	$44.27	$40.70	$42.65	1,321,900
May 24, 2010 – May 28, 2010	$42.56	$46.26	$40.07	$45.45	1,433,900
May 31, 2010 – Jun 4, 2010	$45.33	$45.47	$41.03	$41.10	1,310,300
Jun 7, 2010 – Jun 11, 2010	$41.11	$41.50	$38.85	$41.36	1,837,500
Jun 14, 2010 – Jun 18, 2010	$41.57	$42.40	$37.60	$37.64	1,474,800
Jun 21, 2010 – Jun 25, 2010	$38.05	$38.06	$35.15	$35.40	932,200
Jun 28, 2010 – Jul 2, 2010	$35.27	$36.97	$34.56	$35.52	1,616,000
Jul 5, 2010 – Jul 9, 2010	$35.83	$37.32	$34.62	$36.97	956,500
Jul 12, 2010 – Jul 16, 2010	$36.71	$38.07	$36.09	$37.47	891,700
Jul 19, 2010 – Jul 23, 2010	$37.40	$38.12	$35.12	$36.03	1,891,400
Jul 26, 2010 – Jul 30, 2010	$36.24	$37.34	$35.43	$36.49	1,045,900
Aug 2, 2010 – Aug 6, 2010	$36.88	$37.71	$32.68	$33.43	1,851,600
Aug 9, 2010 – Aug 13, 2010	$33.60	$36.38	$32.96	$34.89	1,637,500
Aug 16, 2010 – Aug 20, 2010	$34.80	$35.15	$32.68	$33.63	892,600
Aug 23, 2010 – Aug 27, 2010	$33.81	$34.15	$30.48	$32.19	1,123,900
Aug 30, 2010 – Sep 3, 2010	$32.02	$32.76	$30.89	$31.89	1,135,100
Sep 6, 2010 – Sep 10, 2010	$31.73	$32.31	$30.46	$32.08	762,300
Sep 13, 2010 – Sep 17, 2010	$32.45	$34.71	$32.16	$34.17	1,325,200
Sep 20, 2010 – Sep 24, 2010	$34.16	$35.62	$33.80	$34.46	757,700
Sep 27, 2010 – Oct 1, 2010	$34.67	$36.11	$34.40	$35.54	1,119,600
Oct 4, 2010 – Oct 8, 2010	$35.55	$35.62	$32.58	$32.70	1,054,400
Oct 11, 2010 – Oct 15, 2010	$32.58	$34.15	$31.34	$33.89	2,112,300
Oct 18, 2010 – Oct 22, 2010	$34.03	$34.34	$33.00	$34.26	732,100
Oct 25, 2010 – Oct 29, 2010	$34.37	$39.39	$34.34	$38.73	1,622,400
Nov 1, 2010 – Nov 5, 2010	$38.92	$40.68	$38.22	$40.44	1,124,000
Nov 8, 2010 – Nov 12, 2010	$40.31	$40.57	$38.71	$39.00	903,300
Nov 15, 2010 – Nov 19, 2010	$39.21	$40.02	$36.81	$39.88	1,778,400
Nov 22, 2010 – Nov 26, 2010	$39.86	$41.71	$39.58	$41.12	883,600
Nov 29, 2010 – Dec 3, 2010	$41.13	$42.79	$40.34	$41.36	1,085,400
Dec 6, 2010 – Dec 10, 2010	$41.44	$43.52	$41.41	$43.22	1,312,500
Dec 13, 2010 – Dec 17, 2010	$43.47	$43.53	$39.05	$39.91	959,000
Dec 20, 2010 – Dec 23, 2010	$40.08	$41.10	$39.64	$40.56	573,700
Dec 27, 2010 – Dec 31, 2010	$40.56	$41.30	$40.11	$40.48	685,600
Jan 3, 2011 – Jan 7, 2011	$40.80	$43.03	$40.80	$41.57	844,500
Jan 10, 2011 – Jan 14, 2011	$41.36	$41.42	$38.27	$39.83	821,300
Jan 17, 2011 – Jan 21, 2011	$39.69	$39.69	$37.96	$39.38	442,900
Jan 24, 2011 – Jan 28, 2011	$39.32	$41.06	$37.90	$38.83	911,200
Jan 31, 2011 – Feb 4, 2011	$39.25	$39.25	$33.69	$33.95	2,421,800
Feb 7, 2011 – Feb 11, 2011	$33.95	$34.76	$32.88	$34.39	1,515,000
Feb 14, 2011 – Feb 18, 2011	$34.39	$37.25	$34.39	$36.17	1,107,700
Feb 21, 2011 – Feb 25, 2011	$35.64	$35.64	$32.23	$33.79	1,424,700
Feb 28, 2011 – Mar 4, 2011	$34.08	$36.15	$33.38	$34.62	1,001,000
Mar 7, 2011 – Mar 11, 2011	$34.62	$36.07	$34.03	$35.59	1,580,300
Mar 14, 2011 – Mar 18, 2011	$35.52	$35.90	$34.41	$35.05	1,342,400
Mar 21, 2011 – Mar 25, 2011	$35.50	$36.50	$34.34	$34.71	881,500
Mar 28, 2011 – Apr 1, 2011	$34.89	$36.38	$34.62	$35.83	993,900
Apr 4, 2011 – Apr 8, 2011	$35.88	$35.88	$34.11	$34.42	883,000
Apr 11, 2011 – Apr 15, 2011	$34.36	$36.37	$32.02	$33.57	1,290,400
Apr 18, 2011 – Apr 21, 2011	$33.38	$34.22	$32.93	$33.82	459,000
Apr 25, 2011 – Apr 29, 2011	$33.74	$37.49	$33.55	$36.88	824,900
May 2, 2011 – May 6, 2011	$36.98	$38.98	$36.04	$38.15	735,900
May 9, 2011 – May 13, 2011	$38.05	$38.05	$36.21	$37.19	571,000
May 16, 2011 – May 20, 2011	$37.02	$39.44	$37.02	$37.99	672,000
May 23, 2011 – May 27, 2011	$37.43	$39.00	$37.06	$37.92	844,800
May 30, 2011 – Jun 3, 2011	$38.08	$38.08	$35.10	$35.33	1,021,200
Jun 6, 2011 – Jun 10, 2011	$35.23	$36.22	$34.62	$35.02	744,400
Jun 13, 2011 – Jun 17, 2011	$35.08	$36.53	$35.08	$36.11	635,100
Jun 20, 2011 – Jun 24, 2011	$36.09	$38.57	$36.04	$38.36	1,116,500
Jun 27, 2011 – Jul 1, 2011	$38.59	$41.34	$38.13	$40.92	1,503,600
Jul 4, 2011 – Jul 8, 2011	$40.86	$41.04	$38.54	$39.88	744,900
Jul 11, 2011 – Jul 15, 2011	$39.70	$40.01	$37.00	$37.90	790,900
Jul 18, 2011 – Jul 22, 2011	$35.60	$38.47	$35.60	$36.56	722,200
Jul 25, 2011 – Jul 29, 2011	$36.26	$36.36	$34.15	$35.37	673,100
Aug 1, 2011 – Aug 5, 2011	$35.61	$35.78	$33.14	$35.35	1,516,400
Aug 8, 2011 – Aug 12, 2011	$34.49	$37.63	$33.81	$36.69	1,694,200
Aug 15, 2011 – Aug 19, 2011	$36.78	$37.80	$35.05	$35.97	1,058,000
Aug 22, 2011 – Aug 26, 2011	$36.42	$37.71	$35.18	$37.05	760,900
Aug 29, 2011 – Sep 2, 2011	$37.42	$39.57	$36.95	$37.25	543,400
Sep 5, 2011 – Sep 9, 2011	$36.54	$38.67	$36.49	$37.08	472,500
Sep 12, 2011 – Sep 16, 2011	$36.58	$39.98	$36.58	$38.61	779,100
Sep 19, 2011 – Sep 23, 2011	$38.28	$39.55	$36.09	$38.86	704,100
Sep 26, 2011 – Sep 30, 2011	$39.19	$40.44	$37.81	$38.74	778,200
Oct 3, 2011 – Oct 7, 2011	$38.74	$41.00	$37.20	$38.87	943,700
Oct 10, 2011 – Oct 14, 2011	$39.74	$41.50	$39.56	$41.41	669,300
Oct 17, 2011 – Oct 21, 2011	$41.10	$41.98	$40.29	$41.27	780,300
Oct 24, 2011 – Oct 28, 2011	$41.30	$45.37	$41.30	$43.31	798,400
Oct 31, 2011 – Nov 4, 2011	$42.86	$44.27	$41.48	$43.77	471,800
Nov 7, 2011 – Nov 11, 2011	$43.75	$43.78	$40.98	$43.18	539,800
Nov 14, 2011 – Nov 18, 2011	$43.25	$44.39	$40.30	$41.59	542,400
Nov 21, 2011 – Nov 25, 2011	$40.96	$41.48	$39.01	$39.39	237,900
Nov 28, 2011 – Dec 2, 2011	$40.39	$44.01	$39.65	$42.43	436,700
Dec 5, 2011 – Dec 9, 2011	$43.08	$43.76	$41.72	$42.57	576,300
Dec 12, 2011 – Dec 16, 2011	$42.21	$45.05	$41.45	$45.00	577,600
Dec 19, 2011 – Dec 23, 2011	$44.92	$45.51	$44.08	$44.93	454,300
Dec 26, 2011 – Dec 30, 2011	$44.94	$45.00	$43.49	$43.85	338,500
Jan 2, 2012 – Jan 6, 2012	$44.73	$45.29	$43.15	$44.74	328,600
Jan 9, 2012 – Jan 13, 2012	$44.80	$45.09	$43.15	$43.57	354,800
Jan 16, 2012 – Jan 20, 2012	$43.60	$45.12	$42.38	$44.35	416,700
Jan 23, 2012 – Jan 27, 2012	$44.45	$45.91	$42.98	$45.19	546,300
Jan 30, 2012 – Feb 3, 2012	$44.87	$47.48	$44.69	$46.65	684,700
Feb 6, 2012 – Feb 10, 2012	$45.72	$45.73	$43.39	$44.17	743,000
Feb 13, 2012 – Feb 17, 2012	$44.63	$46.59	$43.71	$45.64	1,113,800
Feb 20, 2012 – Feb 24, 2012	$45.82	$46.29	$39.70	$39.79	1,073,100
Feb 27, 2012 – Mar 2, 2012	$39.73	$41.68	$39.46	$40.37	912,700
Mar 5, 2012 – Mar 9, 2012	$40.20	$41.02	$38.90	$40.89	663,000
Mar 12, 2012 – Mar 16, 2012	$40.66	$42.67	$40.09	$41.68	729,300
Mar 19, 2012 – Mar 23, 2012	$41.56	$42.84	$41.34	$42.57	466,000
Mar 26, 2012 – Mar 30, 2012	$42.76	$45.77	$42.59	$44.80	594,400
Apr 2, 2012 – Apr 5, 2012	$44.78	$50.32	$44.55	$48.85	886,200
Apr 9, 2012 – Apr 13, 2012	$48.02	$49.49	$46.76	$48.24	764,200
Apr 16, 2012 – Apr 20, 2012	$48.25	$50.31	$47.78	$48.62	859,600
Apr 23, 2012 – Apr 27, 2012	$48.04	$52.27	$47.47	$49.35	788,300
Apr 30, 2012 – May 4, 2012	$49.44	$53.02	$48.27	$51.54	963,800
May 7, 2012 – May 11, 2012	$51.34	$52.95	$50.89	$52.61	942,500
May 14, 2012 – May 18, 2012	$52.34	$53.47	$50.27	$51.22	703,000
May 21, 2012 – May 25, 2012	$51.14	$53.11	$50.41	$52.64	823,000
May 28, 2012 – Jun 1, 2012	$52.78	$53.55	$51.79	$52.61	699,800
Jun 4, 2012 – Jun 8, 2012	$52.89	$54.38	$50.77	$54.01	1,112,300
Jun 11, 2012 – Jun 15, 2012	$54.64	$56.14	$53.19	$53.68	809,400
Jun 18, 2012 – Jun 22, 2012	$53.53	$58.71	$52.94	$57.63	773,500
Jun 25, 2012 – Jun 29, 2012	$57.33	$58.45	$55.53	$57.28	583,500
Jul 2, 2012 – Jul 6, 2012	$57.54	$59.52	$55.90	$57.53	489,500
Jul 9, 2012 – Jul 13, 2012	$57.39	$62.42	$57.34	$60.00	1,017,400
Jul 16, 2012 – Jul 20, 2012	$60.11	$61.59	$57.31	$57.43	649,600
Jul 23, 2012 – Jul 27, 2012	$56.86	$58.26	$55.71	$57.48	443,900
Jul 30, 2012 – Aug 3, 2012	$57.30	$58.90	$52.87	$56.56	999,600
Aug 6, 2012 – Aug 10, 2012	$56.72	$57.98	$54.19	$54.90	836,800
Aug 13, 2012 – Aug 17, 2012	$54.62	$57.22	$54.41	$56.66	601,300
Aug 20, 2012 – Aug 24, 2012	$56.70	$58.36	$54.47	$54.82	595,400
Aug 27, 2012 – Aug 31, 2012	$54.87	$55.36	$53.94	$54.45	538,400
Sep 3, 2012 – Sep 7, 2012	$54.23	$55.65	$53.37	$54.47	483,600
Sep 10, 2012 – Sep 14, 2012	$54.36	$55.41	$52.81	$53.01	677,500
Sep 17, 2012 – Sep 21, 2012	$52.49	$53.81	$50.66	$52.56	723,500
Sep 24, 2012 – Sep 28, 2012	$52.51	$53.66	$51.75	$52.08	397,000
Oct 1, 2012 – Oct 5, 2012	$52.12	$56.13	$52.12	$55.39	463,700
Oct 8, 2012 – Oct 12, 2012	$55.40	$56.67	$54.80	$56.46	616,500
Oct 15, 2012 – Oct 19, 2012	$56.64	$57.54	$55.71	$56.53	585,800
Oct 22, 2012 – Oct 26, 2012	$56.52	$59.37	$55.71	$59.02	665,500
Oct 29, 2012 – Nov 2, 2012	$59.14	$61.16	$58.58	$59.98	311,400
Nov 5, 2012 – Nov 9, 2012	$59.84	$62.65	$59.64	$60.77	444,900
Nov 12, 2012 – Nov 16, 2012	$60.76	$61.05	$57.13	$58.48	429,000
Nov 19, 2012 – Nov 23, 2012	$59.09	$62.33	$58.54	$61.45	205,200
Nov 26, 2012 – Nov 30, 2012	$61.28	$62.95	$60.33	$62.54	457,200
Dec 3, 2012 – Dec 7, 2012	$62.64	$63.37	$60.43	$61.89	517,600
Dec 10, 2012 – Dec 14, 2012	$61.68	$63.36	$61.12	$62.54	630,100
Dec 17, 2012 – Dec 21, 2012	$63.34	$65.26	$62.47	$64.13	566,800
Dec 24, 2012 – Dec 28, 2012	$64.34	$65.88	$60.07	$61.15	464,900
Dec 31, 2012 – Jan 4, 2013	$61.41	$65.59	$61.33	$65.25	535,400
Jan 7, 2013 – Jan 11, 2013	$65.14	$66.62	$61.31	$61.94	795,200
Jan 14, 2013 – Jan 18, 2013	$61.99	$63.57	$60.98	$62.52	720,200
Jan 21, 2013 – Jan 25, 2013	$62.55	$63.51	$61.87	$62.53	510,600
Jan 28, 2013 – Feb 1, 2013	$62.70	$64.82	$61.29	$63.25	809,400
Feb 4, 2013 – Feb 8, 2013	$62.82	$66.52	$61.45	$66.01	746,500
Feb 11, 2013 – Feb 15, 2013	$65.88	$68.44	$65.56	$67.97	628,200
Feb 18, 2013 – Feb 22, 2013	$67.89	$68.41	$66.07	$67.88	451,000
Feb 25, 2013 – Mar 1, 2013	$68.27	$69.29	$66.16	$68.66	594,900
Mar 4, 2013 – Mar 8, 2013	$68.65	$72.44	$68.65	$72.02	626,200
Mar 11, 2013 – Mar 15, 2013	$71.57	$73.85	$71.32	$72.78	382,000
Mar 18, 2013 – Mar 22, 2013	$72.28	$75.44	$71.33	$73.05	489,300
Mar 25, 2013 – Mar 28, 2013	$73.34	$75.59	$71.90	$75.01	472,600
Apr 1, 2013 – Apr 5, 2013	$74.69	$74.87	$69.95	$72.34	669,200
Apr 8, 2013 – Apr 12, 2013	$72.76	$75.55	$72.23	$74.78	409,400
Apr 15, 2013 – Apr 19, 2013	$74.88	$77.02	$72.34	$76.49	457,300
Apr 22, 2013 – Apr 26, 2013	$76.81	$78.98	$75.47	$75.87	542,600
Apr 29, 2013 – May 3, 2013	$76.16	$76.70	$73.50	$76.33	434,600
May 6, 2013 – May 10, 2013	$76.53	$78.56	$76.53	$78.09	423,900
May 13, 2013 – May 17, 2013	$77.84	$80.92	$77.35	$80.46	674,300
May 20, 2013 – May 24, 2013	$80.63	$80.70	$77.09	$78.86	427,700
May 27, 2013 – May 31, 2013	$79.42	$79.58	$77.62	$78.17	364,800
Jun 3, 2013 – Jun 7, 2013	$78.17	$84.89	$78.17	$84.48	721,600
Jun 10, 2013 – Jun 14, 2013	$84.87	$86.45	$83.82	$85.30	411,400
Jun 17, 2013 – Jun 21, 2013	$86.00	$89.67	$83.89	$86.20	507,800
Jun 24, 2013 – Jun 28, 2013	$85.44	$91.73	$84.54	$89.56	632,100
Jul 1, 2013 – Jul 5, 2013	$90.55	$92.71	$89.64	$90.35	293,300
Jul 8, 2013 – Jul 12, 2013	$90.39	$91.54	$82.61	$83.75	934,900
Jul 15, 2013 – Jul 19, 2013	$84.04	$90.17	$83.80	$89.00	523,900
Jul 22, 2013 – Jul 26, 2013	$88.42	$91.01	$76.94	$80.57	1,241,800
Jul 29, 2013 – Aug 2, 2013	$80.45	$83.78	$79.42	$82.65	594,600
Aug 5, 2013 – Aug 9, 2013	$82.84	$83.45	$81.56	$82.69	432,700
Aug 12, 2013 – Aug 16, 2013	$82.30	$83.14	$78.08	$79.90	443,100
Aug 19, 2013 – Aug 23, 2013	$79.90	$82.06	$78.44	$80.65	279,600
Aug 26, 2013 – Aug 30, 2013	$80.89	$81.52	$77.96	$79.86	282,600
Sep 2, 2013 – Sep 6, 2013	$80.56	$81.04	$77.13	$78.77	272,100
Sep 9, 2013 – Sep 13, 2013	$79.26	$83.64	$78.37	$83.14	351,800
Sep 16, 2013 – Sep 20, 2013	$83.84	$87.57	$82.53	$82.73	576,200
Sep 23, 2013 – Sep 27, 2013	$82.15	$90.25	$80.07	$89.63	542,400
Sep 30, 2013 – Oct 4, 2013	$88.94	$91.35	$85.84	$86.69	454,500
Oct 7, 2013 – Oct 11, 2013	$86.22	$87.23	$81.70	$84.33	539,800
Oct 14, 2013 – Oct 18, 2013	$84.20	$90.49	$83.51	$90.27	530,800
Oct 21, 2013 – Oct 25, 2013	$90.32	$92.57	$87.38	$90.00	483,600
Oct 28, 2013 – Nov 1, 2013	$90.26	$91.68	$87.33	$89.20	327,200
Nov 4, 2013 – Nov 8, 2013	$89.64	$91.50	$88.21	$89.73	368,500
Nov 11, 2013 – Nov 15, 2013	$89.53	$94.41	$86.98	$90.92	262,000
Nov 18, 2013 – Nov 22, 2013	$91.52	$93.61	$88.80	$92.98	283,800
Nov 25, 2013 – Nov 29, 2013	$93.67	$96.97	$92.99	$93.53	255,600
Dec 2, 2013 – Dec 6, 2013	$93.79	$95.37	$89.60	$91.09	290,600
Dec 9, 2013 – Dec 13, 2013	$91.06	$92.05	$88.68	$90.65	338,700
Dec 16, 2013 – Dec 20, 2013	$90.73	$93.98	$90.13	$91.88	450,400
Dec 23, 2013 – Dec 27, 2013	$92.25	$93.64	$88.93	$89.94	291,600
Dec 30, 2013 – Jan 3, 2014	$89.63	$94.47	$89.44	$93.78	280,100
Jan 6, 2014 – Jan 10, 2014	$94.07	$94.93	$86.30	$89.50	736,900
Jan 13, 2014 – Jan 17, 2014	$88.98	$90.62	$87.31	$89.00	546,000
Jan 20, 2014 – Jan 24, 2014	$89.96	$92.06	$89.38	$90.25	356,100
Jan 27, 2014 – Jan 31, 2014	$90.01	$91.50	$70.07	$78.60	1,318,700
Feb 3, 2014 – Feb 7, 2014	$78.79	$80.68	$75.41	$79.23	982,000
Feb 10, 2014 – Feb 14, 2014	$79.49	$82.78	$77.79	$81.93	575,200
Feb 17, 2014 – Feb 21, 2014	$82.01	$84.01	$79.09	$83.18	347,700
Feb 24, 2014 – Feb 28, 2014	$82.95	$88.99	$82.32	$85.66	632,900
Mar 3, 2014 – Mar 7, 2014	$85.40	$95.28	$85.12	$94.32	906,200
Mar 10, 2014 – Mar 14, 2014	$94.38	$95.70	$90.51	$93.01	918,900
Mar 17, 2014 – Mar 21, 2014	$93.55	$97.04	$92.31	$93.27	582,800
Mar 24, 2014 – Mar 28, 2014	$93.75	$96.02	$91.45	$93.62	435,000
Mar 31, 2014 – Apr 4, 2014	$94.33	$101.00	$94.33	$95.67	475,900
Apr 7, 2014 – Apr 11, 2014	$95.32	$102.12	$94.09	$98.33	634,900
Apr 14, 2014 – Apr 17, 2014	$99.00	$100.91	$95.02	$100.07	370,900
Apr 21, 2014 – Apr 25, 2014	$100.64	$106.43	$98.89	$100.90	518,400
Apr 28, 2014 – May 2, 2014	$101.02	$102.69	$98.74	$101.29	501,700
May 5, 2014 – May 9, 2014	$100.57	$102.01	$97.69	$99.95	426,900
May 12, 2014 – May 16, 2014	$100.00	$102.62	$96.79	$99.86	474,200
May 19, 2014 – May 23, 2014	$99.38	$102.79	$98.33	$100.90	440,200
May 26, 2014 – May 30, 2014	$101.33	$102.14	$98.63	$99.25	635,500
Jun 2, 2014 – Jun 6, 2014	$99.33	$107.54	$99.09	$107.04	576,100
Jun 9, 2014 – Jun 13, 2014	$106.72	$107.52	$98.53	$100.43	454,700
Jun 16, 2014 – Jun 20, 2014	$99.73	$102.49	$97.44	$101.30	770,200
Jun 23, 2014 – Jun 27, 2014	$101.09	$103.67	$99.26	$103.21	636,800
Jun 30, 2014 – Jul 3, 2014	$102.83	$104.68	$100.73	$101.53	328,000
Jul 7, 2014 – Jul 11, 2014	$101.53	$106.52	$98.20	$105.10	495,200
Jul 14, 2014 – Jul 18, 2014	$106.32	$106.76	$101.88	$104.25	387,000
Jul 21, 2014 – Jul 25, 2014	$105.28	$108.42	$99.19	$102.03	607,200
Jul 28, 2014 – Aug 1, 2014	$102.42	$104.40	$99.94	$101.99	561,700
Aug 4, 2014 – Aug 8, 2014	$102.51	$104.14	$100.12	$103.54	554,300
Aug 11, 2014 – Aug 15, 2014	$103.98	$108.74	$102.63	$106.56	422,300
Aug 18, 2014 – Aug 22, 2014	$107.69	$110.80	$107.01	$108.62	680,400
Aug 25, 2014 – Aug 29, 2014	$108.96	$109.36	$105.17	$106.03	427,900
Sep 1, 2014 – Sep 5, 2014	$106.50	$110.70	$106.01	$108.78	369,300
Sep 8, 2014 – Sep 12, 2014	$109.03	$110.94	$107.52	$108.52	400,800
Sep 15, 2014 – Sep 19, 2014	$108.74	$110.90	$105.20	$107.69	610,600
Sep 22, 2014 – Sep 26, 2014	$107.73	$108.80	$105.77	$107.17	756,400
Sep 29, 2014 – Oct 3, 2014	$106.26	$107.88	$102.86	$105.36	697,200
Oct 6, 2014 – Oct 10, 2014	$105.88	$106.33	$93.36	$94.09	1,367,600
Oct 13, 2014 – Oct 17, 2014	$94.60	$98.88	$90.20	$96.68	734,900
Oct 20, 2014 – Oct 24, 2014	$96.75	$106.88	$96.68	$105.38	822,600
Oct 27, 2014 – Oct 31, 2014	$105.31	$115.73	$104.80	$115.19	763,800
Nov 3, 2014 – Nov 7, 2014	$115.07	$119.80	$114.21	$116.21	843,900
Nov 10, 2014 – Nov 14, 2014	$115.98	$119.26	$113.52	$113.79	826,700
Nov 17, 2014 – Nov 21, 2014	$114.31	$117.08	$113.09	$114.38	584,600
Nov 24, 2014 – Nov 28, 2014	$115.19	$124.36	$114.57	$121.05	371,600
Dec 1, 2014 – Dec 5, 2014	$121.23	$126.54	$118.83	$123.02	836,500
Dec 8, 2014 – Dec 12, 2014	$123.83	$125.99	$115.61	$116.95	699,000
Dec 15, 2014 – Dec 19, 2014	$118.12	$126.01	$116.23	$122.81	928,100
Dec 22, 2014 – Dec 26, 2014	$123.25	$127.58	$122.73	$127.37	499,200
Dec 29, 2014 – Jan 2, 2015	$127.13	$134.11	$126.11	$131.72	667,500
Jan 5, 2015 – Jan 9, 2015	$131.59	$138.49	$127.02	$136.33	924,000
Jan 12, 2015 – Jan 16, 2015	$136.81	$143.91	$134.58	$143.46	929,100
Jan 19, 2015 – Jan 23, 2015	$144.50	$154.32	$144.50	$153.17	758,400
Jan 26, 2015 – Jan 30, 2015	$153.17	$162.87	$151.86	$159.33	1,149,500
Feb 2, 2015 – Feb 6, 2015	$158.43	$158.82	$152.43	$155.52	950,700
Feb 9, 2015 – Feb 13, 2015	$154.56	$161.80	$152.17	$156.82	575,800
Feb 16, 2015 – Feb 20, 2015	$156.37	$162.60	$152.17	$162.42	507,700
Feb 23, 2015 – Feb 27, 2015	$163.15	$166.66	$158.71	$161.39	566,800
Mar 2, 2015 – Mar 6, 2015	$161.67	$167.48	$161.07	$163.84	605,500
Mar 9, 2015 – Mar 13, 2015	$164.59	$173.82	$164.38	$171.58	688,900
Mar 16, 2015 – Mar 20, 2015	$171.57	$175.32	$168.73	$171.34	958,800
Mar 23, 2015 – Mar 27, 2015	$171.93	$173.75	$160.75	$169.38	553,300
Mar 30, 2015 – Apr 2, 2015	$169.64	$172.39	$142.03	$142.49	911,100
Apr 6, 2015 – Apr 10, 2015	$143.90	$151.33	$143.47	$148.06	1,390,200
Apr 13, 2015 – Apr 17, 2015	$147.42	$151.86	$146.69	$147.28	696,200
Apr 20, 2015 – Apr 24, 2015	$148.59	$150.45	$144.40	$147.97	788,600
Apr 27, 2015 – May 1, 2015	$146.98	$148.56	$134.68	$138.87	900,500
May 4, 2015 – May 8, 2015	$139.94	$146.40	$135.35	$144.73	945,600
May 11, 2015 – May 15, 2015	$144.78	$148.36	$144.06	$146.41	601,100
May 18, 2015 – May 22, 2015	$146.52	$147.46	$137.71	$138.86	736,400
May 25, 2015 – May 29, 2015	$138.99	$139.09	$133.14	$138.80	467,800
Jun 1, 2015 – Jun 5, 2015	$138.92	$147.05	$137.02	$146.22	786,400
Jun 8, 2015 – Jun 12, 2015	$145.66	$146.12	$135.53	$145.66	745,100
Jun 15, 2015 – Jun 19, 2015	$144.31	$160.35	$141.12	$158.16	850,200
Jun 22, 2015 – Jun 26, 2015	$159.58	$161.76	$155.42	$158.27	892,800
Jun 29, 2015 – Jul 2, 2015	$157.03	$159.92	$154.26	$156.15	674,700
Jul 6, 2015 – Jul 10, 2015	$155.16	$171.67	$155.16	$171.31	1,149,900
Jul 13, 2015 – Jul 17, 2015	$173.79	$179.85	$168.41	$178.93	983,000
Jul 20, 2015 – Jul 24, 2015	$180.20	$184.13	$175.98	$179.87	1,012,700
Jul 27, 2015 – Jul 31, 2015	$179.01	$194.63	$177.01	$187.51	1,240,700
Aug 3, 2015 – Aug 7, 2015	$190.11	$205.09	$188.20	$193.92	1,110,500
Aug 10, 2015 – Aug 14, 2015	$195.70	$207.92	$189.70	$205.27	910,100
Aug 17, 2015 – Aug 21, 2015	$203.22	$209.90	$187.61	$190.72	1,242,200
Aug 24, 2015 – Aug 28, 2015	$182.55	$195.59	$169.77	$183.94	1,061,300
Aug 31, 2015 – Sep 4, 2015	$183.49	$186.99	$171.52	$179.23	1,401,700
Sep 7, 2015 – Sep 11, 2015	$181.81	$189.60	$181.81	$187.10	562,500
Sep 14, 2015 – Sep 18, 2015	$186.81	$194.79	$185.58	$192.49	843,800
Sep 21, 2015 – Sep 25, 2015	$193.02	$195.01	$184.49	$193.59	609,500
Sep 28, 2015 – Oct 2, 2015	$192.33	$194.58	$184.86	$190.28	869,200
Oct 5, 2015 – Oct 9, 2015	$191.14	$193.94	$182.83	$192.12	785,400
Oct 12, 2015 – Oct 16, 2015	$193.39	$201.93	$185.39	$189.54	726,800
Oct 19, 2015 – Oct 23, 2015	$189.61	$195.17	$171.22	$179.23	1,037,400
Oct 26, 2015 – Oct 30, 2015	$179.27	$181.68	$173.43	$174.27	860,000
Nov 2, 2015 – Nov 6, 2015	$175.08	$179.33	$168.58	$179.08	725,200
Nov 9, 2015 – Nov 13, 2015	$178.30	$178.95	$160.19	$163.43	804,300
Nov 16, 2015 – Nov 20, 2015	$162.43	$174.72	$160.88	$174.65	596,500
Nov 23, 2015 – Nov 27, 2015	$175.00	$180.74	$165.46	$170.86	486,400
Nov 30, 2015 – Dec 4, 2015	$164.32	$170.93	$149.41	$156.75	1,175,500
Dec 7, 2015 – Dec 11, 2015	$157.33	$159.01	$149.43	$150.26	692,600
Dec 14, 2015 – Dec 18, 2015	$149.91	$160.38	$149.87	$150.16	741,700
Dec 21, 2015 – Dec 24, 2015	$151.56	$157.35	$150.91	$154.58	402,100
Dec 28, 2015 – Dec 31, 2015	$155.16	$158.18	$148.64	$149.75	506,600
Jan 4, 2016 – Jan 8, 2016	$147.04	$149.25	$131.60	$131.75	1,412,300
Jan 11, 2016 – Jan 15, 2016	$133.17	$145.98	$133.00	$141.66	1,369,800
Jan 18, 2016 – Jan 22, 2016	$143.08	$149.32	$136.61	$143.22	1,103,000
Jan 25, 2016 – Jan 29, 2016	$142.55	$148.11	$120.13	$143.18	1,492,000
Feb 1, 2016 – Feb 5, 2016	$142.46	$151.18	$132.05	$132.63	1,328,800
Feb 8, 2016 – Feb 12, 2016	$131.14	$139.74	$129.14	$137.88	583,500
Feb 15, 2016 – Feb 19, 2016	$138.68	$143.83	$135.00	$141.30	517,600
Feb 22, 2016 – Feb 26, 2016	$142.45	$151.68	$139.35	$145.46	621,900
Feb 29, 2016 – Mar 4, 2016	$145.23	$155.67	$144.55	$153.74	804,400
Mar 7, 2016 – Mar 11, 2016	$152.97	$153.48	$146.35	$151.92	975,500
Mar 14, 2016 – Mar 18, 2016	$151.60	$156.29	$149.28	$154.72	868,300
Mar 21, 2016 – Mar 24, 2016	$154.21	$160.09	$153.18	$154.50	485,800
Mar 28, 2016 – Apr 1, 2016	$154.95	$163.12	$154.63	$156.67	555,700
Apr 4, 2016 – Apr 8, 2016	$156.82	$158.98	$149.05	$155.63	551,300
Apr 11, 2016 – Apr 15, 2016	$156.13	$163.11	$155.66	$159.20	522,600
Apr 18, 2016 – Apr 22, 2016	$159.21	$164.38	$148.94	$150.24	688,000
Apr 25, 2016 – Apr 29, 2016	$150.25	$157.10	$142.00	$143.52	674,300
May 2, 2016 – May 6, 2016	$143.91	$145.52	$131.59	$135.35	802,900
May 9, 2016 – May 13, 2016	$135.13	$138.95	$123.76	$127.50	771,700
May 16, 2016 – May 20, 2016	$128.38	$131.82	$124.08	$125.78	658,400
May 23, 2016 – May 27, 2016	$126.06	$127.68	$121.77	$125.45	707,100
May 30, 2016 – Jun 3, 2016	$125.79	$130.05	$122.19	$124.50	758,400
Jun 6, 2016 – Jun 10, 2016	$124.82	$139.51	$124.11	$133.54	964,600
Jun 13, 2016 – Jun 17, 2016	$131.15	$135.57	$128.64	$129.25	864,600
Jun 20, 2016 – Jun 24, 2016	$130.72	$132.56	$122.38	$127.10	712,500
Jun 27, 2016 – Jul 1, 2016	$127.96	$137.26	$122.04	$133.64	898,900
Jul 4, 2016 – Jul 8, 2016	$132.49	$135.19	$123.81	$133.10	896,700
Jul 11, 2016 – Jul 15, 2016	$133.47	$135.96	$130.86	$132.96	946,200
Jul 18, 2016 – Jul 22, 2016	$132.96	$133.33	$123.46	$128.27	1,348,200
Jul 25, 2016 – Jul 29, 2016	$127.95	$128.93	$115.74	$116.56	1,265,400
Aug 1, 2016 – Aug 5, 2016	$115.66	$117.17	$109.31	$115.91	1,171,900
Aug 8, 2016 – Aug 12, 2016	$116.65	$117.16	$111.14	$113.74	655,500
Aug 15, 2016 – Aug 19, 2016	$114.34	$122.03	$113.72	$120.59	698,900
Aug 22, 2016 – Aug 26, 2016	$119.79	$123.52	$118.30	$123.15	639,400
Aug 29, 2016 – Sep 2, 2016	$123.55	$126.33	$121.09	$123.15	499,100
Sep 5, 2016 – Sep 9, 2016	$122.95	$133.25	$120.82	$128.36	461,600
Sep 12, 2016 – Sep 16, 2016	$127.90	$128.77	$117.63	$118.03	603,900
Sep 19, 2016 – Sep 23, 2016	$118.21	$121.77	$115.14	$120.74	823,900
Sep 26, 2016 – Sep 30, 2016	$119.78	$124.13	$117.19	$119.27	608,000
Oct 3, 2016 – Oct 7, 2016	$119.29	$134.78	$118.71	$130.88	862,900
Oct 10, 2016 – Oct 14, 2016	$130.88	$139.12	$130.88	$138.15	669,700
Oct 17, 2016 – Oct 21, 2016	$138.49	$142.69	$137.81	$140.48	527,400
Oct 24, 2016 – Oct 28, 2016	$141.65	$141.74	$120.25	$122.91	846,300
Oct 31, 2016 – Nov 4, 2016	$124.17	$125.80	$119.79	$123.14	597,400
Nov 7, 2016 – Nov 11, 2016	$125.62	$141.97	$122.28	$141.47	833,400
Nov 14, 2016 – Nov 18, 2016	$142.01	$149.28	$139.93	$149.19	625,500
Nov 21, 2016 – Nov 25, 2016	$146.74	$154.13	$143.79	$153.05	509,300
Nov 28, 2016 – Dec 2, 2016	$152.23	$153.05	$142.89	$146.33	694,700
Dec 5, 2016 – Dec 9, 2016	$146.92	$157.64	$142.84	$156.49	792,600
Dec 12, 2016 – Dec 16, 2016	$153.32	$155.54	$146.15	$152.18	882,200
Dec 19, 2016 – Dec 23, 2016	$152.82	$155.58	$150.41	$152.95	342,700
Dec 26, 2016 – Dec 30, 2016	$152.64	$156.04	$149.51	$150.91	242,700
Jan 2, 2017 – Jan 6, 2017	$152.59	$155.13	$149.19	$150.87	419,600
Jan 9, 2017 – Jan 13, 2017	$149.83	$165.29	$149.83	$161.21	625,800
Jan 16, 2017 – Jan 20, 2017	$160.66	$163.61	$158.08	$160.98	415,500
Jan 23, 2017 – Jan 27, 2017	$160.53	$161.82	$154.22	$156.54	484,100
Jan 30, 2017 – Feb 3, 2017	$154.95	$161.84	$142.84	$147.01	1,077,500
Feb 6, 2017 – Feb 10, 2017	$146.56	$156.72	$146.20	$155.36	527,500
Feb 13, 2017 – Feb 17, 2017	$155.90	$161.48	$154.00	$155.45	462,100
Feb 20, 2017 – Feb 24, 2017	$155.90	$158.21	$154.63	$157.40	251,100
Feb 27, 2017 – Mar 3, 2017	$156.99	$162.27	$149.66	$157.08	495,200
Mar 6, 2017 – Mar 10, 2017	$156.39	$156.43	$144.10	$146.06	491,800
Mar 13, 2017 – Mar 17, 2017	$145.29	$147.79	$139.69	$145.70	571,800
Mar 20, 2017 – Mar 24, 2017	$145.70	$149.09	$141.23	$147.97	558,800
Mar 27, 2017 – Mar 31, 2017	$145.38	$147.84	$140.28	$145.92	465,200
Apr 3, 2017 – Apr 7, 2017	$145.97	$149.34	$141.28	$141.46	578,000
Apr 10, 2017 – Apr 13, 2017	$141.87	$144.24	$137.86	$138.46	576,500
Apr 17, 2017 – Apr 21, 2017	$139.14	$149.20	$138.41	$147.65	488,700
Apr 24, 2017 – Apr 28, 2017	$150.16	$154.03	$131.03	$132.40	1,306,500
May 1, 2017 – May 5, 2017	$132.76	$136.63	$130.85	$134.27	862,300
May 8, 2017 – May 12, 2017	$133.95	$135.09	$129.40	$131.13	503,100
May 15, 2017 – May 19, 2017	$131.44	$133.13	$127.26	$130.53	505,000
May 22, 2017 – May 26, 2017	$131.08	$135.75	$129.66	$133.55	487,400
May 29, 2017 – Jun 2, 2017	$132.22	$132.50	$123.21	$127.56	777,000
Jun 5, 2017 – Jun 9, 2017	$127.51	$129.57	$124.77	$128.20	871,800
Jun 12, 2017 – Jun 16, 2017	$128.34	$133.87	$127.69	$131.13	729,500
Jun 19, 2017 – Jun 23, 2017	$131.72	$134.56	$129.34	$129.71	659,900
Jun 26, 2017 – Jun 30, 2017	$130.17	$130.39	$123.49	$124.08	713,100
Jul 3, 2017 – Jul 7, 2017	$124.81	$128.29	$122.16	$125.91	330,400
Jul 10, 2017 – Jul 14, 2017	$126.28	$133.05	$125.36	$129.57	750,300
Jul 17, 2017 – Jul 21, 2017	$130.03	$133.00	$128.38	$132.50	520,600
Jul 24, 2017 – Jul 28, 2017	$132.27	$134.51	$115.48	$118.91	1,179,200
Jul 31, 2017 – Aug 4, 2017	$119.28	$120.60	$115.80	$120.28	725,300
Aug 7, 2017 – Aug 11, 2017	$119.87	$120.33	$109.94	$110.31	783,200
Aug 14, 2017 – Aug 18, 2017	$111.32	$114.98	$108.13	$109.32	485,600
Aug 21, 2017 – Aug 25, 2017	$109.69	$112.50	$105.23	$109.64	601,500
Aug 28, 2017 – Sep 1, 2017	$109.60	$112.11	$106.33	$108.54	693,800
Sep 4, 2017 – Sep 8, 2017	$108.17	$109.46	$102.64	$106.15	768,300
Sep 11, 2017 – Sep 15, 2017	$106.06	$114.06	$106.06	$113.74	985,900
Sep 18, 2017 – Sep 22, 2017	$114.34	$120.37	$112.08	$119.72	932,700
Sep 25, 2017 – Sep 29, 2017	$120.14	$126.76	$120.09	$121.19	1,007,100
Oct 2, 2017 – Oct 6, 2017	$121.47	$125.10	$118.07	$121.42	838,400
Oct 9, 2017 – Oct 13, 2017	$121.65	$130.63	$119.72	$129.15	859,200
Oct 16, 2017 – Oct 20, 2017	$129.11	$131.59	$126.90	$129.11	577,900
Oct 23, 2017 – Oct 27, 2017	$129.84	$133.43	$126.53	$128.19	895,600
Oct 30, 2017 – Nov 3, 2017	$128.05	$128.65	$121.53	$121.70	776,200
Nov 6, 2017 – Nov 10, 2017	$121.61	$124.23	$115.95	$117.51	613,200
Nov 13, 2017 – Nov 17, 2017	$116.87	$127.27	$115.90	$126.67	467,300
Nov 20, 2017 – Nov 24, 2017	$126.58	$129.26	$124.83	$127.55	388,800
Nov 27, 2017 – Dec 1, 2017	$127.46	$142.62	$126.76	$136.43	1,080,000
Dec 4, 2017 – Dec 8, 2017	$138.97	$144.47	$135.27	$137.45	739,000
Dec 11, 2017 – Dec 15, 2017	$137.54	$139.71	$134.12	$138.56	579,600
Dec 18, 2017 – Dec 22, 2017	$139.39	$150.16	$137.82	$148.82	628,600
Dec 25, 2017 – Dec 29, 2017	$148.36	$149.93	$140.59	$143.13	518,000
Jan 1, 2018 – Jan 5, 2018	$143.73	$145.43	$137.04	$138.65	489,100
Jan 8, 2018 – Jan 12, 2018	$139.06	$154.56	$136.43	$153.08	859,500
Jan 15, 2018 – Jan 19, 2018	$156.41	$159.09	$152.52	$155.67	815,100
Jan 22, 2018 – Jan 26, 2018	$154.88	$156.22	$142.67	$147.99	991,400
Jan 29, 2018 – Feb 2, 2018	$147.85	$160.75	$145.12	$151.69	1,365,800
Feb 5, 2018 – Feb 9, 2018	$151.13	$155.85	$141.14	$147.57	877,700
Feb 12, 2018 – Feb 16, 2018	$148.36	$157.47	$145.86	$154.46	508,400
Feb 19, 2018 – Feb 23, 2018	$153.68	$158.51	$152.38	$156.45	480,500
Feb 26, 2018 – Mar 2, 2018	$156.64	$159.04	$149.40	$152.66	789,600
Mar 5, 2018 – Mar 9, 2018	$152.33	$163.48	$149.27	$161.90	535,200
Mar 12, 2018 – Mar 16, 2018	$162.55	$168.54	$160.23	$165.33	616,900
Mar 19, 2018 – Mar 23, 2018	$164.45	$165.98	$154.14	$154.84	511,700
Mar 26, 2018 – Mar 29, 2018	$157.44	$162.18	$153.26	$160.27	701,800
Apr 2, 2018 – Apr 6, 2018	$160.13	$164.41	$156.65	$160.23	851,400
Apr 9, 2018 – Apr 13, 2018	$160.78	$161.34	$138.86	$140.30	1,567,700
Apr 16, 2018 – Apr 20, 2018	$135.43	$138.63	$131.15	$134.03	2,483,600
Apr 23, 2018 – Apr 27, 2018	$134.59	$152.61	$131.01	$149.17	1,601,600
Apr 30, 2018 – May 4, 2018	$150.19	$152.78	$145.04	$148.57	951,700
May 7, 2018 – May 11, 2018	$148.75	$153.26	$145.04	$151.03	800,000
May 14, 2018 – May 18, 2018	$151.08	$151.91	$142.67	$150.76	622,300
May 21, 2018 – May 25, 2018	$151.18	$152.76	$139.79	$145.39	1,088,200
May 28, 2018 – Jun 1, 2018	$144.65	$145.67	$140.03	$140.96	596,500
Jun 4, 2018 – Jun 8, 2018	$140.91	$145.65	$135.55	$139.42	644,500
Jun 11, 2018 – Jun 15, 2018	$139.75	$143.01	$136.95	$139.42	750,900
Jun 18, 2018 – Jun 22, 2018	$138.63	$139.89	$133.50	$134.48	590,000
Jun 25, 2018 – Jun 29, 2018	$133.82	$134.79	$126.64	$129.63	603,500
Jul 2, 2018 – Jul 6, 2018	$128.65	$134.57	$127.67	$134.38	449,400
Jul 9, 2018 – Jul 13, 2018	$134.99	$137.14	$128.79	$133.59	929,300
Jul 16, 2018 – Jul 20, 2018	$133.17	$134.80	$128.51	$134.52	779,900
Jul 23, 2018 – Jul 27, 2018	$134.52	$135.60	$110.04	$116.47	1,751,300
Jul 30, 2018 – Aug 3, 2018	$115.59	$117.31	$111.20	$116.71	1,011,600
Aug 6, 2018 – Aug 10, 2018	$115.31	$122.72	$115.31	$122.02	708,400
Aug 13, 2018 – Aug 17, 2018	$122.21	$129.73	$121.49	$127.25	615,800
Aug 20, 2018 – Aug 24, 2018	$127.53	$129.87	$125.94	$126.97	526,700
Aug 27, 2018 – Aug 31, 2018	$127.62	$130.77	$125.33	$127.77	735,700
Sep 3, 2018 – Sep 7, 2018	$127.34	$127.77	$123.50	$124.30	1,211,500
Sep 10, 2018 – Sep 14, 2018	$124.48	$125.02	$110.00	$115.11	2,364,100
Sep 17, 2018 – Sep 21, 2018	$115.11	$123.69	$115.06	$121.01	889,300
Sep 24, 2018 – Sep 28, 2018	$120.73	$122.37	$117.03	$118.90	698,200
Oct 1, 2018 – Oct 5, 2018	$119.24	$121.89	$111.90	$112.64	717,400
Oct 8, 2018 – Oct 12, 2018	$112.00	$114.67	$105.48	$112.27	1,118,800
Oct 15, 2018 – Oct 19, 2018	$112.08	$116.98	$110.75	$112.49	1,044,100
Oct 22, 2018 – Oct 26, 2018	$113.01	$115.32	$98.66	$100.65	1,895,100
Oct 29, 2018 – Nov 2, 2018	$100.58	$116.19	$100.58	$115.25	1,104,500
Nov 5, 2018 – Nov 9, 2018	$115.48	$116.64	$110.75	$114.38	689,900
Nov 12, 2018 – Nov 16, 2018	$115.59	$117.01	$110.18	$112.64	634,200
Nov 19, 2018 – Nov 23, 2018	$112.70	$117.26	$107.82	$116.42	366,600
Nov 26, 2018 – Nov 30, 2018	$117.57	$126.88	$115.04	$126.80	1,041,000
Dec 3, 2018 – Dec 7, 2018	$126.92	$127.80	$118.80	$119.16	1,242,600
Dec 10, 2018 – Dec 14, 2018	$120.02	$120.16	$111.65	$111.73	817,700
Dec 17, 2018 – Dec 21, 2018	$110.91	$114.24	$99.72	$99.86	1,508,300
Dec 24, 2018 – Dec 28, 2018	$99.59	$101.35	$92.65	$94.76	1,407,900
Dec 31, 2018 – Jan 4, 2019	$95.28	$102.43	$92.62	$101.97	999,200
Jan 7, 2019 – Jan 11, 2019	$102.09	$115.23	$100.35	$114.46	877,900
Jan 14, 2019 – Jan 18, 2019	$113.95	$117.00	$111.55	$115.74	666,100
Jan 21, 2019 – Jan 25, 2019	$115.14	$117.03	$111.86	$114.88	584,700
Jan 28, 2019 – Feb 1, 2019	$114.19	$129.43	$113.45	$128.15	1,752,500
Feb 4, 2019 – Feb 8, 2019	$128.91	$131.47	$125.31	$128.07	897,600
Feb 11, 2019 – Feb 15, 2019	$128.48	$133.71	$127.56	$131.32	596,700
Feb 18, 2019 – Feb 22, 2019	$131.10	$134.87	$125.78	$132.80	701,400
Feb 25, 2019 – Mar 1, 2019	$133.45	$134.65	$123.29	$124.49	687,900
Mar 4, 2019 – Mar 8, 2019	$125.15	$126.13	$119.30	$120.27	970,900
Mar 11, 2019 – Mar 15, 2019	$119.99	$122.93	$118.44	$119.39	1,221,100
Mar 18, 2019 – Mar 22, 2019	$119.54	$122.23	$115.23	$115.84	730,300
Mar 25, 2019 – Mar 29, 2019	$115.70	$123.00	$114.66	$122.78	704,800
Apr 1, 2019 – Apr 5, 2019	$123.46	$130.40	$122.94	$129.91	854,700
Apr 8, 2019 – Apr 12, 2019	$128.86	$131.96	$123.77	$127.24	849,300
Apr 15, 2019 – Apr 18, 2019	$127.45	$129.69	$123.71	$124.38	550,500
Apr 22, 2019 – Apr 26, 2019	$123.66	$136.46	$122.00	$133.69	1,049,300
Apr 29, 2019 – May 3, 2019	$133.42	$141.11	$132.45	$139.65	862,600
May 6, 2019 – May 10, 2019	$137.73	$139.88	$132.10	$135.88	519,400
May 13, 2019 – May 17, 2019	$133.37	$138.34	$130.48	$136.14	941,800
May 20, 2019 – May 24, 2019	$134.68	$139.06	$131.76	$134.63	561,800
May 27, 2019 – May 31, 2019	$134.63	$136.95	$132.56	$132.87	460,500
Jun 3, 2019 – Jun 7, 2019	$132.47	$137.80	$130.45	$135.00	506,100
Jun 10, 2019 – Jun 14, 2019	$135.39	$141.70	$133.74	$135.31	563,600
Jun 17, 2019 – Jun 21, 2019	$135.17	$138.25	$128.52	$128.76	733,200
Jun 24, 2019 – Jun 28, 2019	$128.88	$138.33	$127.34	$136.75	669,100
Jul 1, 2019 – Jul 5, 2019	$138.28	$139.07	$133.69	$137.93	418,000
Jul 8, 2019 – Jul 12, 2019	$138.08	$142.60	$135.98	$141.68	500,900
Jul 15, 2019 – Jul 19, 2019	$141.82	$144.85	$137.05	$137.13	783,900
Jul 22, 2019 – Jul 26, 2019	$138.01	$150.10	$137.38	$145.45	1,498,400
Jul 29, 2019 – Aug 2, 2019	$145.15	$146.52	$139.29	$140.71	919,500
Aug 5, 2019 – Aug 9, 2019	$138.48	$142.36	$136.16	$139.28	949,400
Aug 12, 2019 – Aug 16, 2019	$138.46	$138.46	$133.90	$136.10	760,400
Aug 19, 2019 – Aug 23, 2019	$137.56	$138.14	$133.88	$134.09	1,191,400
Aug 26, 2019 – Aug 30, 2019	$134.78	$136.68	$130.44	$135.31	1,136,100
Sep 2, 2019 – Sep 6, 2019	$135.30	$142.51	$133.41	$140.52	799,100
Sep 9, 2019 – Sep 13, 2019	$140.80	$146.92	$139.24	$143.79	1,170,500
Sep 16, 2019 – Sep 20, 2019	$142.48	$147.00	$141.53	$143.88	661,900
Sep 23, 2019 – Sep 27, 2019	$143.63	$145.65	$140.77	$142.67	806,000
Sep 30, 2019 – Oct 4, 2019	$143.76	$147.05	$137.49	$141.32	701,500
Oct 7, 2019 – Oct 11, 2019	$141.25	$146.17	$141.04	$143.63	616,900
Oct 14, 2019 – Oct 18, 2019	$143.43	$147.23	$142.75	$145.52	521,700
Oct 21, 2019 – Oct 25, 2019	$146.81	$161.11	$145.45	$159.10	1,312,300
Oct 28, 2019 – Nov 1, 2019	$160.14	$165.63	$158.03	$160.62	900,600
Nov 4, 2019 – Nov 8, 2019	$161.21	$162.99	$158.71	$161.15	588,900
Nov 11, 2019 – Nov 15, 2019	$160.26	$167.47	$159.85	$163.04	1,018,100
Nov 18, 2019 – Nov 22, 2019	$162.97	$165.29	$160.46	$162.68	515,300
Nov 25, 2019 – Nov 29, 2019	$163.43	$166.11	$161.97	$163.17	668,300
Dec 2, 2019 – Dec 6, 2019	$162.52	$165.03	$159.88	$164.58	627,000
Dec 9, 2019 – Dec 13, 2019	$164.12	$167.83	$157.32	$167.40	722,400
Dec 16, 2019 – Dec 20, 2019	$168.71	$173.47	$167.96	$172.54	745,500
Dec 23, 2019 – Dec 27, 2019	$173.05	$176.18	$169.28	$170.52	248,000
Dec 30, 2019 – Jan 3, 2020	$170.59	$171.68	$164.42	$166.83	454,300
Jan 6, 2020 – Jan 10, 2020	$165.95	$170.54	$163.64	$167.92	509,800
Jan 13, 2020 – Jan 17, 2020	$167.95	$173.24	$166.46	$170.92	1,082,300
Jan 20, 2020 – Jan 24, 2020	$170.07	$171.43	$162.19	$166.32	736,100
Jan 27, 2020 – Jan 31, 2020	$163.52	$166.19	$156.24	$161.55	1,214,900
Feb 3, 2020 – Feb 7, 2020	$160.63	$167.76	$156.09	$156.30	860,400
Feb 10, 2020 – Feb 14, 2020	$156.47	$161.51	$152.84	$159.06	573,600
Feb 17, 2020 – Feb 21, 2020	$158.44	$159.82	$152.14	$156.57	908,600
Feb 24, 2020 – Feb 28, 2020	$151.44	$153.51	$122.01	$131.00	1,547,700
Mar 2, 2020 – Mar 6, 2020	$134.27	$137.20	$113.58	$117.69	1,908,200
Mar 9, 2020 – Mar 13, 2020	$111.97	$122.97	$95.43	$109.52	2,363,800
Mar 16, 2020 – Mar 20, 2020	$95.79	$101.46	$58.05	$66.52	2,073,300
Mar 23, 2020 – Mar 27, 2020	$67.39	$102.05	$65.93	$87.87	1,673,200
Mar 30, 2020 – Apr 3, 2020	$83.87	$89.37	$61.81	$67.03	1,176,800
Apr 6, 2020 – Apr 9, 2020	$71.43	$86.00	$67.85	$80.54	1,405,100
Apr 13, 2020 – Apr 17, 2020	$81.29	$82.01	$67.68	$72.48	1,151,100
Apr 20, 2020 – Apr 24, 2020	$70.32	$72.75	$65.89	$67.25	1,091,800
Apr 27, 2020 – May 1, 2020	$68.52	$82.04	$66.77	$71.36	1,432,300
May 4, 2020 – May 8, 2020	$67.14	$73.60	$61.38	$72.89	1,984,300
May 11, 2020 – May 15, 2020	$71.43	$77.12	$68.62	$72.98	3,282,700
May 18, 2020 – May 22, 2020	$77.32	$88.61	$77.15	$84.57	1,620,700
May 25, 2020 – May 29, 2020	$89.86	$112.41	$89.69	$102.98	1,879,800
Jun 1, 2020 – Jun 5, 2020	$104.51	$135.01	$103.72	$119.95	2,476,800
Jun 8, 2020 – Jun 12, 2020	$124.93	$130.05	$101.40	$109.21	2,190,900
Jun 15, 2020 – Jun 19, 2020	$102.46	$118.89	$101.76	$105.68	1,318,300
Jun 22, 2020 – Jun 26, 2020	$106.52	$112.12	$95.95	$103.13	1,861,500
Jun 29, 2020 – Jul 2, 2020	$104.18	$110.60	$100.54	$105.57	834,200
Jul 6, 2020 – Jul 10, 2020	$108.13	$109.45	$96.75	$106.60	1,024,000
Jul 13, 2020 – Jul 17, 2020	$109.04	$115.73	$103.75	$109.55	1,117,400
Jul 20, 2020 – Jul 24, 2020	$108.96	$113.88	$105.64	$109.78	714,700
Jul 27, 2020 – Jul 31, 2020	$109.53	$113.56	$101.56	$108.28	980,100
Aug 3, 2020 – Aug 7, 2020	$107.69	$117.17	$105.02	$114.21	992,700
Aug 10, 2020 – Aug 14, 2020	$114.77	$123.93	$111.31	$114.44	1,129,500
Aug 17, 2020 – Aug 21, 2020	$113.68	$117.42	$109.46	$111.76	676,400
Aug 24, 2020 – Aug 28, 2020	$112.88	$131.11	$112.20	$128.54	1,242,500
Aug 31, 2020 – Sep 4, 2020	$127.80	$132.61	$120.33	$129.18	1,200,200
Sep 7, 2020 – Sep 11, 2020	$128.12	$134.58	$124.51	$128.63	1,087,800
Sep 14, 2020 – Sep 18, 2020	$130.08	$140.02	$128.62	$130.00	961,900
Sep 21, 2020 – Sep 25, 2020	$125.66	$126.73	$116.17	$119.62	628,900
Sep 28, 2020 – Oct 2, 2020	$121.86	$126.75	$109.87	$115.65	1,370,700
Oct 5, 2020 – Oct 9, 2020	$117.41	$120.46	$108.94	$120.25	1,348,000
Oct 12, 2020 – Oct 16, 2020	$123.73	$128.20	$118.23	$125.74	819,000
Oct 19, 2020 – Oct 23, 2020	$125.84	$137.71	$124.97	$137.52	650,300
Oct 26, 2020 – Oct 30, 2020	$135.42	$136.77	$115.28	$130.25	1,000,600
Nov 2, 2020 – Nov 6, 2020	$132.33	$134.80	$125.04	$133.35	588,700
Nov 9, 2020 – Nov 13, 2020	$154.65	$169.13	$137.10	$149.54	1,005,900
Nov 16, 2020 – Nov 20, 2020	$154.65	$160.19	$147.92	$149.76	724,000
Nov 23, 2020 – Nov 27, 2020	$150.19	$172.30	$150.19	$171.74	641,200
Nov 30, 2020 – Dec 4, 2020	$172.23	$180.09	$163.54	$174.59	637,700
Dec 7, 2020 – Dec 11, 2020	$173.67	$178.08	$164.75	$168.86	941,100
Dec 14, 2020 – Dec 18, 2020	$172.28	$173.50	$165.97	$169.26	1,186,000
Dec 21, 2020 – Dec 24, 2020	$165.75	$176.79	$164.58	$173.23	698,300
Dec 28, 2020 – Dec 31, 2020	$175.91	$184.14	$171.48	$182.91	742,100
Jan 4, 2021 – Jan 8, 2021	$182.45	$185.99	$167.12	$180.67	629,700
Jan 11, 2021 – Jan 15, 2021	$180.10	$190.53	$176.13	$179.68	645,000
Jan 18, 2021 – Jan 22, 2021	$181.45	$185.83	$175.47	$185.01	448,800
Jan 25, 2021 – Jan 29, 2021	$183.53	$186.29	$170.61	$175.42	495,300
Feb 1, 2021 – Feb 5, 2021	$177.08	$213.85	$172.71	$206.35	862,800
Feb 8, 2021 – Feb 12, 2021	$207.51	$209.89	$201.96	$207.57	631,500
Feb 15, 2021 – Feb 19, 2021	$208.11	$235.81	$202.51	$234.64	535,600
Feb 22, 2021 – Feb 26, 2021	$234.27	$251.30	$230.48	$243.75	797,500
Mar 1, 2021 – Mar 5, 2021	$248.87	$253.53	$221.61	$235.90	834,500
Mar 8, 2021 – Mar 12, 2021	$241.63	$254.07	$234.59	$245.22	1,054,800
Mar 15, 2021 – Mar 19, 2021	$250.08	$262.21	$238.66	$249.12	1,083,900
Mar 22, 2021 – Mar 26, 2021	$246.76	$246.76	$222.69	$242.09	930,700
Mar 29, 2021 – Apr 1, 2021	$242.06	$245.06	$229.05	$236.56	638,800
Apr 5, 2021 – Apr 9, 2021	$240.46	$247.20	$234.88	$244.36	589,800
Apr 12, 2021 – Apr 16, 2021	$245.59	$246.44	$230.90	$235.91	439,900
Apr 19, 2021 – Apr 23, 2021	$235.68	$236.86	$220.29	$232.75	512,400
Apr 26, 2021 – Apr 30, 2021	$235.85	$237.76	$225.21	$227.84	436,800
May 3, 2021 – May 7, 2021	$230.24	$236.24	$209.17	$217.22	2,425,400
May 10, 2021 – May 14, 2021	$216.29	$227.21	$204.40	$221.53	1,188,100
May 17, 2021 – May 21, 2021	$218.62	$223.27	$206.17	$209.47	894,200
May 24, 2021 – May 28, 2021	$210.91	$220.28	$209.33	$214.05	747,600
May 31, 2021 – Jun 4, 2021	$217.81	$222.93	$206.22	$209.88	639,300
Jun 7, 2021 – Jun 11, 2021	$210.58	$213.89	$199.30	$203.97	1,169,300
Jun 14, 2021 – Jun 18, 2021	$204.09	$204.66	$186.50	$188.33	1,304,700
Jun 21, 2021 – Jun 25, 2021	$189.79	$196.57	$182.05	$183.90	1,667,600
Jun 28, 2021 – Jul 2, 2021	$184.41	$193.90	$180.83	$188.60	930,300
Jul 5, 2021 – Jul 9, 2021	$189.28	$189.28	$177.09	$186.09	511,000
Jul 12, 2021 – Jul 16, 2021	$184.94	$189.27	$175.13	$176.16	1,047,800
Jul 19, 2021 – Jul 23, 2021	$170.71	$190.83	$165.79	$183.17	1,086,100
Jul 26, 2021 – Jul 30, 2021	$183.86	$194.54	$180.74	$183.76	911,400
Aug 2, 2021 – Aug 6, 2021	$185.00	$190.42	$176.62	$185.38	671,700
Aug 9, 2021 – Aug 13, 2021	$183.70	$192.14	$178.15	$185.36	544,600
Aug 16, 2021 – Aug 20, 2021	$184.19	$188.28	$166.39	$171.76	861,100
Aug 23, 2021 – Aug 27, 2021	$173.60	$186.24	$173.60	$184.78	599,800
Aug 30, 2021 – Sep 3, 2021	$186.41	$189.13	$178.02	$185.59	584,200
Sep 6, 2021 – Sep 10, 2021	$185.12	$194.83	$181.94	$182.41	632,900
Sep 13, 2021 – Sep 17, 2021	$184.88	$193.88	$180.01	$189.58	929,500
Sep 20, 2021 – Sep 24, 2021	$185.87	$201.83	$183.23	$200.00	785,300
Sep 27, 2021 – Oct 1, 2021	$197.56	$208.27	$188.83	$195.70	791,400
Oct 4, 2021 – Oct 8, 2021	$197.36	$199.49	$183.89	$185.62	688,100
Oct 11, 2021 – Oct 15, 2021	$184.91	$191.66	$180.04	$183.71	572,400
Oct 18, 2021 – Oct 22, 2021	$182.28	$184.88	$177.06	$177.78	608,900
Oct 25, 2021 – Oct 29, 2021	$177.68	$179.37	$165.65	$169.41	885,100
Nov 1, 2021 – Nov 5, 2021	$169.51	$189.19	$168.03	$184.90	819,200
Nov 8, 2021 – Nov 12, 2021	$186.37	$188.44	$178.08	$179.97	625,100
Nov 15, 2021 – Nov 19, 2021	$182.18	$190.94	$173.86	$176.99	662,900
Nov 22, 2021 – Nov 26, 2021	$178.81	$183.50	$164.31	$168.75	661,600
Nov 29, 2021 – Dec 3, 2021	$172.19	$173.97	$158.13	$168.61	1,062,600
Dec 6, 2021 – Dec 10, 2021	$171.54	$190.09	$171.41	$179.14	1,192,600
Dec 13, 2021 – Dec 17, 2021	$177.23	$177.49	$165.12	$170.81	1,501,200
Dec 20, 2021 – Dec 23, 2021	$167.11	$185.72	$164.31	$183.82	784,900
Dec 27, 2021 – Dec 31, 2021	$182.13	$187.02	$178.20	$180.78	719,500
Jan 3, 2022 – Jan 7, 2022	$182.08	$189.11	$168.42	$172.26	1,279,500
Jan 10, 2022 – Jan 14, 2022	$173.01	$184.77	$169.41	$179.87	918,400
Jan 17, 2022 – Jan 21, 2022	$178.68	$185.53	$169.40	$170.55	722,100
Jan 24, 2022 – Jan 28, 2022	$167.06	$176.62	$158.54	$166.00	954,500
Jan 31, 2022 – Feb 4, 2022	$164.22	$180.61	$163.14	$167.43	1,263,300
Feb 7, 2022 – Feb 11, 2022	$168.54	$178.87	$163.35	$166.73	1,106,500
Feb 14, 2022 – Feb 18, 2022	$167.65	$175.50	$165.28	$165.98	978,100
Feb 21, 2022 – Feb 25, 2022	$163.99	$171.43	$150.14	$168.89	942,300
Feb 28, 2022 – Mar 4, 2022	$165.57	$169.92	$149.28	$151.60	1,191,400
Mar 7, 2022 – Mar 11, 2022	$149.89	$150.28	$127.61	$135.56	1,522,700
Mar 14, 2022 – Mar 18, 2022	$137.06	$153.53	$133.95	$151.70	1,165,400
Mar 21, 2022 – Mar 25, 2022	$150.68	$154.22	$146.13	$151.69	1,020,400
Mar 28, 2022 – Apr 1, 2022	$154.03	$160.17	$150.00	$154.81	1,197,800
Apr 4, 2022 – Apr 8, 2022	$153.13	$157.10	$141.39	$141.84	1,201,600
Apr 11, 2022 – Apr 14, 2022	$140.44	$157.32	$140.44	$153.43	919,400
Apr 18, 2022 – Apr 22, 2022	$152.28	$170.65	$151.14	$160.09	1,083,000
Apr 25, 2022 – Apr 29, 2022	$160.11	$162.71	$149.50	$150.00	1,256,700
May 2, 2022 – May 6, 2022	$148.91	$152.63	$141.52	$148.90	1,219,300
May 9, 2022 – May 13, 2022	$146.69	$148.62	$131.28	$138.12	1,000,500
May 16, 2022 – May 20, 2022	$137.81	$148.39	$135.48	$136.47	1,032,100
May 23, 2022 – May 27, 2022	$138.63	$147.22	$126.74	$146.40	2,452,700
May 30, 2022 – Jun 3, 2022	$144.28	$146.89	$138.77	$141.41	756,100
Jun 6, 2022 – Jun 10, 2022	$143.15	$145.14	$127.54	$129.51	984,700
Jun 13, 2022 – Jun 17, 2022	$125.56	$126.01	$106.74	$113.09	1,561,600
Jun 20, 2022 – Jun 24, 2022	$114.37	$119.56	$107.08	$119.36	1,309,200
Jun 27, 2022 – Jul 1, 2022	$119.04	$119.15	$106.15	$111.55	926,400
Jul 4, 2022 – Jul 8, 2022	$108.10	$114.55	$107.31	$109.18	623,000
Jul 11, 2022 – Jul 15, 2022	$108.47	$113.83	$107.04	$111.80	718,200
Jul 18, 2022 – Jul 22, 2022	$113.98	$118.27	$110.82	$112.44	888,000
Jul 25, 2022 – Jul 29, 2022	$112.35	$113.93	$105.34	$111.45	1,043,400
Aug 1, 2022 – Aug 5, 2022	$111.35	$114.39	$106.32	$106.56	1,455,200
Aug 8, 2022 – Aug 12, 2022	$108.23	$110.41	$99.54	$105.43	1,459,500
Aug 15, 2022 – Aug 19, 2022	$105.81	$109.06	$98.00	$99.04	900,000
Aug 22, 2022 – Aug 26, 2022	$97.33	$98.01	$93.08	$94.83	1,053,100
Aug 29, 2022 – Sep 2, 2022	$93.41	$96.74	$90.95	$92.33	1,168,800
Sep 5, 2022 – Sep 9, 2022	$93.39	$96.66	$90.19	$96.51	1,316,900
Sep 12, 2022 – Sep 16, 2022	$97.49	$99.06	$87.60	$88.02	1,239,400
Sep 19, 2022 – Sep 23, 2022	$87.67	$90.18	$76.22	$77.59	1,131,300
Sep 26, 2022 – Sep 30, 2022	$77.02	$77.96	$70.53	$70.54	1,513,800
Oct 3, 2022 – Oct 7, 2022	$70.19	$78.21	$64.99	$66.01	1,496,400
Oct 10, 2022 – Oct 14, 2022	$66.18	$67.57	$61.65	$64.48	1,745,200
Oct 17, 2022 – Oct 21, 2022	$65.78	$69.33	$63.19	$63.92	1,343,100
Oct 24, 2022 – Oct 28, 2022	$64.41	$71.78	$63.46	$70.56	1,286,900
Oct 31, 2022 – Nov 4, 2022	$70.07	$74.06	$66.76	$71.51	1,483,000
Nov 7, 2022 – Nov 11, 2022	$72.61	$78.40	$71.39	$77.87	1,400,500
Nov 14, 2022 – Nov 18, 2022	$77.24	$80.76	$73.75	$75.69	1,053,700
Nov 21, 2022 – Nov 25, 2022	$75.08	$79.22	$73.70	$78.13	725,500
Nov 28, 2022 – Dec 2, 2022	$78.13	$82.05	$75.74	$79.16	749,900
Dec 5, 2022 – Dec 9, 2022	$77.49	$78.60	$67.18	$69.92	1,595,200
Dec 12, 2022 – Dec 16, 2022	$69.94	$75.98	$64.28	$66.29	1,389,200
Dec 19, 2022 – Dec 23, 2022	$66.26	$66.28	$60.83	$63.50	1,082,700
Dec 26, 2022 – Dec 30, 2022	$62.50	$66.32	$60.95	$65.71	792,200
Jan 2, 2023 – Jan 6, 2023	$67.05	$73.08	$66.02	$72.87	833,100
Jan 9, 2023 – Jan 13, 2023	$74.32	$79.05	$73.60	$76.61	990,400
Jan 16, 2023 – Jan 20, 2023	$76.70	$83.93	$75.45	$82.66	829,300
Jan 23, 2023 – Jan 27, 2023	$83.12	$83.61	$79.26	$83.33	745,600
Jan 30, 2023 – Feb 3, 2023	$81.28	$100.01	$79.04	$97.30	1,774,400
Feb 6, 2023 – Feb 10, 2023	$95.97	$97.12	$86.39	$87.94	1,007,200
Feb 13, 2023 – Feb 17, 2023	$87.80	$99.78	$87.08	$97.04	1,165,200
Feb 20, 2023 – Feb 24, 2023	$95.53	$99.32	$93.27	$97.56	627,400
Feb 27, 2023 – Mar 3, 2023	$98.77	$101.98	$97.05	$100.87	842,700
Mar 6, 2023 – Mar 10, 2023	$101.49	$101.49	$90.68	$92.85	1,046,600
Mar 13, 2023 – Mar 17, 2023	$88.36	$91.81	$77.43	$78.17	1,587,100
Mar 20, 2023 – Mar 24, 2023	$78.43	$82.94	$75.74	$79.50	990,700
Mar 27, 2023 – Mar 31, 2023	$80.70	$89.44	$79.35	$88.90	798,400
Apr 3, 2023 – Apr 6, 2023	$88.22	$88.86	$84.00	$87.09	565,800
Apr 10, 2023 – Apr 14, 2023	$87.09	$94.69	$87.09	$92.85	850,400
Apr 17, 2023 – Apr 21, 2023	$92.90	$98.56	$92.27	$97.13	665,100
Apr 24, 2023 – Apr 28, 2023	$97.17	$101.33	$92.41	$100.43	1,100,800
May 1, 2023 – May 5, 2023	$96.32	$110.52	$93.35	$103.27	1,622,200
May 8, 2023 – May 12, 2023	$103.66	$103.66	$93.84	$95.37	871,000
May 15, 2023 – May 19, 2023	$96.55	$101.61	$94.32	$96.52	818,600
May 22, 2023 – May 26, 2023	$97.00	$99.51	$94.23	$96.52	686,400
May 29, 2023 – Jun 2, 2023	$97.10	$101.57	$92.46	$101.19	735,600
Jun 5, 2023 – Jun 9, 2023	$99.99	$107.85	$98.13	$105.49	1,242,500
Jun 12, 2023 – Jun 16, 2023	$106.32	$115.32	$106.32	$114.91	1,153,100
Jun 19, 2023 – Jun 23, 2023	$115.68	$121.53	$114.26	$115.13	1,210,000
Jun 26, 2023 – Jun 30, 2023	$115.90	$124.68	$114.10	$122.05	889,000
Jul 3, 2023 – Jul 7, 2023	$121.70	$124.72	$116.71	$119.32	500,600
Jul 10, 2023 – Jul 14, 2023	$119.24	$126.55	$118.22	$120.36	752,900
Jul 17, 2023 – Jul 21, 2023	$120.01	$125.54	$118.01	$125.16	762,100
Jul 24, 2023 – Jul 28, 2023	$124.48	$125.16	$115.98	$117.67	1,183,500
Jul 31, 2023 – Aug 4, 2023	$117.83	$123.98	$109.43	$109.88	1,578,300
Aug 7, 2023 – Aug 11, 2023	$109.53	$110.28	$100.57	$100.80	1,161,700
Aug 14, 2023 – Aug 18, 2023	$100.22	$100.52	$90.32	$91.48	1,127,200
Aug 21, 2023 – Aug 25, 2023	$91.38	$92.89	$85.09	$85.70	947,300
Aug 28, 2023 – Sep 1, 2023	$86.52	$87.75	$84.95	$86.47	824,600
Sep 4, 2023 – Sep 8, 2023	$84.62	$86.03	$80.87	$81.44	1,132,600
Sep 11, 2023 – Sep 15, 2023	$82.53	$86.82	$81.06	$82.27	1,701,600
Sep 18, 2023 – Sep 22, 2023	$82.48	$82.48	$72.37	$73.22	1,114,100
Sep 25, 2023 – Sep 29, 2023	$72.12	$77.19	$71.90	$74.72	1,331,200
Oct 2, 2023 – Oct 6, 2023	$74.46	$76.88	$71.15	$75.98	1,148,200
Oct 9, 2023 – Oct 13, 2023	$75.09	$76.15	$69.15	$70.73	1,239,300
Oct 16, 2023 – Oct 20, 2023	$71.39	$73.75	$69.95	$71.27	902,300
Oct 23, 2023 – Oct 27, 2023	$70.74	$71.75	$65.09	$65.66	1,096,900
Oct 30, 2023 – Nov 3, 2023	$66.52	$67.12	$59.07	$63.00	1,997,100
Nov 6, 2023 – Nov 10, 2023	$63.31	$63.31	$53.34	$55.68	1,583,900
Nov 13, 2023 – Nov 17, 2023	$54.97	$68.14	$54.22	$65.71	1,665,000
Nov 20, 2023 – Nov 24, 2023	$65.23	$70.13	$64.56	$68.37	1,039,900
Nov 27, 2023 – Dec 1, 2023	$67.26	$70.08	$65.84	$70.06	1,230,300
Dec 4, 2023 – Dec 8, 2023	$71.04	$75.29	$68.53	$73.75	1,389,200
Dec 11, 2023 – Dec 15, 2023	$73.51	$81.41	$70.80	$80.77	1,746,100
Dec 18, 2023 – Dec 22, 2023	$80.57	$84.36	$78.70	$82.97	1,188,100
Dec 25, 2023 – Dec 29, 2023	$82.88	$83.68	$80.30	$81.12	512,500
Jan 1, 2024 – Jan 5, 2024	$80.18	$81.55	$74.46	$77.56	805,700
Jan 8, 2024 – Jan 12, 2024	$77.24	$82.15	$74.33	$74.74	992,100
Jan 15, 2024 – Jan 19, 2024	$73.79	$74.34	$68.44	$73.60	1,173,500
Jan 22, 2024 – Jan 26, 2024	$73.86	$82.10	$73.61	$79.45	1,180,300
Jan 29, 2024 – Feb 2, 2024	$79.21	$79.93	$75.41	$77.68	1,291,200
Feb 5, 2024 – Feb 9, 2024	$75.68	$78.26	$70.70	$77.18	1,605,700
Feb 12, 2024 – Feb 16, 2024	$76.51	$82.95	$74.74	$80.30	1,187,800
Feb 19, 2024 – Feb 23, 2024	$79.82	$81.86	$74.93	$74.95	982,100
Feb 26, 2024 – Mar 1, 2024	$74.71	$76.35	$70.78	$71.23	1,132,000
Mar 4, 2024 – Mar 8, 2024	$70.73	$75.18	$70.29	$71.73	1,331,100
Mar 11, 2024 – Mar 15, 2024	$71.31	$71.79	$64.91	$66.90	1,548,800
Mar 18, 2024 – Mar 22, 2024	$66.63	$72.10	$65.57	$71.64	1,232,200
Mar 25, 2024 – Mar 28, 2024	$71.66	$76.34	$71.23	$74.43	602,300
Apr 1, 2024 – Apr 5, 2024	$74.43	$74.43	$63.23	$64.95	1,696,000
Apr 8, 2024 – Apr 12, 2024	$65.11	$66.20	$60.01	$60.61	1,565,400
Apr 15, 2024 – Apr 19, 2024	$60.83	$62.74	$58.92	$61.66	1,255,100
Apr 22, 2024 – Apr 26, 2024	$62.06	$62.31	$55.42	$56.44	1,782,700
Apr 29, 2024 – May 3, 2024	$56.41	$57.39	$51.83	$55.05	1,664,700
May 6, 2024 – May 10, 2024	$55.36	$56.14	$50.60	$52.88	2,915,600
May 13, 2024 – May 17, 2024	$52.88	$60.74	$52.88	$52.98	1,713,800
May 20, 2024 – May 24, 2024	$52.73	$53.48	$46.90	$48.10	1,981,700
May 27, 2024 – May 31, 2024	$48.17	$53.44	$47.09	$53.20	1,896,200
Jun 3, 2024 – Jun 7, 2024	$53.25	$55.33	$51.75	$52.29	1,837,000
Jun 10, 2024 – Jun 14, 2024	$50.93	$56.62	$50.17	$51.29	2,000,500
Jun 17, 2024 – Jun 21, 2024	$51.10	$54.92	$50.53	$52.87	1,641,600
Jun 24, 2024 – Jun 28, 2024	$52.68	$53.29	$48.50	$50.23	1,883,600
Jul 1, 2024 – Jul 5, 2024	$49.88	$50.68	$45.25	$45.31	1,815,900
Jul 8, 2024 – Jul 12, 2024	$44.67	$50.45	$43.91	$49.71	3,202,500
Jul 15, 2024 – Jul 19, 2024	$49.79	$53.13	$46.25	$47.39	3,040,900
Jul 22, 2024 – Jul 26, 2024	$47.23	$53.14	$46.05	$52.91	1,930,300
Jul 29, 2024 – Aug 2, 2024	$52.91	$58.55	$43.51	$43.66	3,090,800
Aug 5, 2024 – Aug 9, 2024	$40.58	$43.36	$38.49	$38.63	2,370,600
Aug 12, 2024 – Aug 16, 2024	$38.62	$41.13	$36.09	$39.10	1,881,000
Aug 19, 2024 – Aug 23, 2024	$39.17	$44.93	$39.16	$44.78	1,515,800
Aug 26, 2024 – Aug 30, 2024	$45.00	$45.18	$40.88	$42.08	1,315,700
Sep 2, 2024 – Sep 6, 2024	$41.07	$42.92	$40.18	$40.64	1,092,600
Sep 9, 2024 – Sep 13, 2024	$40.70	$43.60	$39.10	$41.55	2,157,100
Sep 16, 2024 – Sep 20, 2024	$41.65	$46.44	$40.57	$45.81	2,083,200
Sep 23, 2024 – Sep 27, 2024	$45.99	$53.08	$45.16	$52.90	1,935,700
Sep 30, 2024 – Oct 4, 2024	$52.61	$59.98	$52.43	$57.81	2,414,200
Oct 7, 2024 – Oct 11, 2024	$57.44	$58.48	$53.62	$58.37	2,423,700
Oct 14, 2024 – Oct 18, 2024	$58.24	$66.70	$56.68	$65.67	1,988,800
Oct 21, 2024 – Oct 25, 2024	$64.40	$64.82	$61.23	$62.28	1,591,200
Oct 28, 2024 – Nov 1, 2024	$63.98	$65.95	$54.87	$63.01	3,242,000
Nov 4, 2024 – Nov 8, 2024	$63.05	$74.41	$62.33	$73.72	2,592,900
Nov 11, 2024 – Nov 15, 2024	$73.30	$78.19	$72.56	$77.69	2,016,100
Nov 18, 2024 – Nov 22, 2024	$77.87	$79.30	$69.71	$79.09	1,887,200
Nov 25, 2024 – Nov 29, 2024	$81.50	$86.94	$80.26	$81.84	1,348,800
Dec 2, 2024 – Dec 6, 2024	$81.84	$86.21	$78.73	$79.84	1,247,800
Dec 9, 2024 – Dec 13, 2024	$81.09	$94.45	$80.05	$84.90	2,230,500
Dec 16, 2024 – Dec 20, 2024	$84.92	$87.96	$79.61	$84.47	1,453,000
Dec 23, 2024 – Dec 27, 2024	$84.01	$92.22	$83.99	$91.11	977,700
Dec 30, 2024 – Jan 3, 2025	$91.08	$96.93	$88.89	$93.93	1,111,100
Jan 6, 2025 – Jan 10, 2025	$95.03	$101.71	$94.29	$100.94	1,308,800
Jan 13, 2025 – Jan 17, 2025	$98.60	$105.15	$94.67	$102.99	1,364,400
Jan 20, 2025 – Jan 24, 2025	$104.03	$106.87	$100.13	$102.73	1,052,500
Jan 27, 2025 – Jan 31, 2025	$102.01	$107.57	$100.90	$102.43	1,461,300
Feb 3, 2025 – Feb 7, 2025	$99.00	$100.88	$80.48	$90.49	3,132,200
Feb 10, 2025 – Feb 14, 2025	$90.41	$90.51	$80.35	$83.26	1,790,300
Feb 17, 2025 – Feb 21, 2025	$84.00	$88.31	$79.64	$81.64	1,440,400
Feb 24, 2025 – Feb 28, 2025	$82.78	$83.47	$71.86	$73.50	1,797,600
Mar 3, 2025 – Mar 7, 2025	$71.88	$74.37	$58.71	$60.76	3,068,200
Mar 10, 2025 – Mar 14, 2025	$58.32	$58.56	$51.93	$54.23	3,607,800
Mar 17, 2025 – Mar 21, 2025	$54.10	$56.71	$51.55	$54.96	2,821,800
Mar 24, 2025 – Mar 28, 2025	$56.32	$57.08	$52.39	$53.22	1,632,300
Mar 31, 2025 – Apr 4, 2025	$51.76	$56.00	$43.32	$46.55	2,596,000
Apr 7, 2025 – Apr 11, 2025	$41.41	$51.94	$41.03	$46.51	3,150,900
Apr 14, 2025 – Apr 17, 2025	$47.47	$47.47	$42.20	$44.16	1,483,300
Apr 21, 2025 – Apr 25, 2025	$43.23	$48.54	$39.80	$46.12	2,548,000
Apr 28, 2025 – May 2, 2025	$46.44	$52.14	$43.39	$50.95	2,288,100
May 5, 2025 – May 9, 2025	$49.76	$55.86	$48.54	$54.45	3,064,200
May 12, 2025 – May 16, 2025	$59.02	$60.89	$53.79	$56.13	2,573,800
May 19, 2025 – May 23, 2025	$55.50	$55.82	$51.00	$52.34	1,963,500
May 26, 2025 – May 30, 2025	$53.38	$57.97	$53.04	$55.58	1,618,800
Jun 2, 2025 – Jun 6, 2025	$55.61	$58.35	$53.99	$58.25	1,746,400
Jun 9, 2025 – Jun 13, 2025	$59.10	$59.81	$50.01	$51.05	1,957,400
Jun 16, 2025 – Jun 20, 2025	$52.38	$54.50	$49.95	$50.22	1,492,400
Jun 23, 2025 – Jun 27, 2025	$49.48	$56.70	$48.36	$55.71	1,721,300
Jun 30, 2025 – Jul 3, 2025	$56.22	$61.55	$54.46	$60.29	1,753,700
Jul 7, 2025 – Jul 11, 2025	$58.66	$60.17	$52.70	$54.52	2,761,500
Jul 14, 2025 – Jul 18, 2025	$54.51	$55.02	$50.57	$51.69	1,829,200
Jul 21, 2025 – Jul 25, 2025	$52.31	$54.39	$49.38	$50.63	1,888,900
Jul 28, 2025 – Aug 1, 2025	$51.01	$52.96	$47.80	$48.12	2,120,900
Aug 4, 2025 – Aug 8, 2025	$48.91	$50.79	$42.56	$48.94	3,281,500
Aug 11, 2025 – Aug 15, 2025	$49.03	$61.83	$47.83	$59.78	3,055,700
Aug 18, 2025 – Aug 22, 2025	$58.60	$61.26	$53.70	$60.60	1,904,500
Aug 25, 2025 – Aug 29, 2025	$59.98	$63.89	$59.17	$62.66	1,565,500
Sep 1, 2025 – Sep 5, 2025	$61.24	$67.34	$61.24	$64.53	1,427,900
Sep 8, 2025 – Sep 12, 2025	$64.40	$65.47	$60.00	$64.74	1,946,900
Sep 15, 2025 – Sep 19, 2025	$64.88	$65.52	$60.30	$61.00	2,247,700
Sep 22, 2025 – Sep 26, 2025	$60.50	$64.50	$59.14	$60.58	1,381,100
Sep 29, 2025 – Oct 3, 2025	$61.51	$63.86	$58.00	$62.79	1,497,400
Oct 6, 2025 – Oct 10, 2025	$63.44	$64.99	$58.13	$58.75	1,394,400
Oct 13, 2025 – Oct 17, 2025	$60.15	$66.12	$59.52	$63.95	1,301,200
Oct 20, 2025 – Oct 24, 2025	$64.00	$68.52	$63.67	$66.51	1,506,900
Oct 27, 2025 – Oct 31, 2025	$66.61	$67.88	$60.34	$62.18	1,178,800
Nov 3, 2025 – Nov 7, 2025	$62.18	$72.73	$57.11	$70.89	2,624,700
Nov 10, 2025 – Nov 14, 2025	$72.37	$72.46	$64.16	$65.96	1,447,400
Nov 17, 2025 – Nov 21, 2025	$65.77	$66.48	$61.36	$65.45	1,488,400
Nov 24, 2025 – Nov 28, 2025	$65.28	$78.27	$64.61	$76.00	1,453,700
Dec 1, 2025 – Dec 5, 2025	$74.11	$83.41	$73.70	$82.64	1,527,200
Dec 8, 2025 – Dec 12, 2025	$82.34	$93.00	$80.71	$85.86	1,863,500
Dec 15, 2025 – Dec 19, 2025	$87.96	$90.05	$82.94	$85.14	1,711,000
Dec 22, 2025 – Dec 26, 2025	$85.78	$86.23	$82.10	$84.66	773,600
Dec 29, 2025 – Jan 2, 2026	$83.11	$88.15	$82.84	$88.01	932,000
Jan 5, 2026 – Jan 9, 2026	$87.34	$96.89	$87.34	$94.97	1,737,000
Jan 12, 2026 – Jan 16, 2026	$90.65	$92.00	$84.01	$89.95	4,395,100
Jan 19, 2026 – Jan 23, 2026	$90.67	$93.62	$87.78	$88.52	1,847,100
Jan 26, 2026 – Jan 30, 2026	$87.83	$91.45	$84.91	$88.63	2,429,500
Feb 2, 2026 – Feb 6, 2026	$88.70	$117.26	$88.70	$114.79	4,940,400
Feb 9, 2026 – Feb 13, 2026	$114.79	$118.00	$104.11	$111.30	2,956,500
Feb 16, 2026 – Feb 20, 2026	$111.27	$115.60	$102.16	$107.62	1,600,100
Feb 23, 2026 – Feb 27, 2026	$105.96	$108.60	$99.42	$102.15	1,950,100
Mar 2, 2026 – Mar 6, 2026	$96.98	$101.10	$78.17	$79.50	2,966,400
Mar 9, 2026 – Mar 13, 2026	$75.81	$87.16	$73.86	$75.04	3,056,500
Mar 16, 2026 – Mar 20, 2026	$77.07	$81.78	$74.22	$77.05	2,517,200
Mar 23, 2026 – Mar 27, 2026	$83.40	$88.02	$78.25	$79.40	1,739,000
Mar 30, 2026 – Apr 2, 2026	$79.30	$86.09	$75.99	$82.84	1,668,300
Apr 6, 2026 – Apr 10, 2026	$82.04	$94.64	$78.22	$85.58	2,510,300
Apr 13, 2026 – Apr 17, 2026	$82.94	$95.72	$81.67	$91.79	2,471,100
Apr 20, 2026 – Apr 24, 2026	$91.08	$92.17	$77.67	$79.06	2,336,600
Apr 27, 2026 – May 1, 2026	$78.94	$80.82	$73.08	$75.02	3,068,600
May 4, 2026 – May 8, 2026	$74.98	$85.00	$70.28	$83.03	2,668,500
May 11, 2026 – May 15, 2026	$82.36	$82.36	$74.34	$74.90	4,222,600
May 18, 2026 – May 22, 2026	$75.13	$83.44	$69.64	$80.31	3,640,500
May 25, 2026 – May 29, 2026	$82.75	$93.68	$82.75	$91.61	2,248,100
Jun 1, 2026 – Jun 5, 2026	$88.79	$90.70	$82.62	$84.12	2,742,300
Jun 8, 2026 – Jun 12, 2026	$84.11	$93.07	$80.00	$91.59	3,040,000
Jun 15, 2026 – Jun 18, 2026	$98.15	$102.56	$94.71	$100.76	2,447,800
Jun 22, 2026 – Jun 26, 2026	$100.05	$117.14	$98.60	$116.10	4,527,400
Jun 29, 2026 – Jul 2, 2026	$115.93	$123.63	$111.85	$118.67	3,113,400
Jul 6, 2026 – Jul 10, 2026	$120.47	$122.56	$103.70	$111.02	2,431,500
Jul 13, 2026 – Jul 17, 2026	$110.23	$111.13	$100.00	$100.90	2,271,900
Jul 20, 2026 – Jul 24, 2026	$102.09	$103.78	$90.71	$98.08	2,005,300
Jul 27, 2026 – Jul 31, 2026	$100.95	$103.35	$95.36	$98.08	2,335,300
Aug 3, 2026 – Aug 7, 2026	$102.07	$108.61	$94.26	$95.61	2,706,900
Aug 10, 2026 – Aug 14, 2026	$93.22	$93.90	$84.14	$85.75	2,648,200
Aug 17, 2026 – Aug 21, 2026	$84.69	$86.92	$73.99	$81.85	3,172,000
Aug 24, 2026 – Aug 28, 2026	$84.34	$85.75	$78.76	$78.94	2,536,400
Aug 31, 2026 – Sep 4, 2026	$77.13	$78.89	$72.17	$78.16	2,474,900
Sep 7, 2026 – Sep 11, 2026	$77.56	$78.97	$74.34	$78.27	1,941,600
Sep 14, 2026 – Sep 18, 2026	$76.73	$82.25	$76.00	$78.16	3,020,900

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Allegiant Travel Company (ALGT) 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 Allegiant Travel Company

Allegiant Travel Company, founded in 1997 and headquartered in Las Vegas, Nevada, operates as a leisure travel provider primarily catering to residents in smaller, under-served cities across the United States. The company specializes in offering direct, infrequent flights connecting these communities to popular vacation destinations. As of February 14, 2022, its aviation operations utilized a fleet of 110 Airbus A320 series airplanes. Beyond core airfare, Allegiant generates revenue from a variety of ancillary air-related offerings, including checked baggage charges, preferred seating, travel insurance, expedited boarding, service fees, onboard refreshments, and support for bookings via its call center. The company further broadens its services by providing third-party travel arrangements such as hotel accommodations and ground transport options, including car rentals and hotel shuttle services. Additionally, Allegiant engages in fixed-fee air transportation contracts and offers both regular and on-demand charter flights. Uniquely, its business portfolio also encompasses the operation of a golf course.

CEO: Gregory Clark Anderson
Employees: 8.48K
Beta: 1.49

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 Allegiant Travel Company

Peer comparison