US · ALKS

Alkermes plc

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Healthcare · Drug Manufacturers - Specialty & Generic
Headquarters: Dublin, DU, IE
Website: alkermes.com

Price · as of 2026-09-18

$43.39

Market cap 7.73B

Price history

Weekly OHLC price history for ALKS, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$24.84	$30.50	$23.75	$29.50	5,918,200
Jan 10, 2000 – Jan 14, 2000	$29.63	$35.97	$29.50	$34.47	6,619,200
Jan 17, 2000 – Jan 21, 2000	$33.44	$39.88	$32.25	$38.44	3,649,400
Jan 24, 2000 – Jan 28, 2000	$38.41	$43.22	$34.94	$35.25	4,523,800
Jan 31, 2000 – Feb 4, 2000	$34.94	$45.00	$30.44	$43.13	5,405,400
Feb 7, 2000 – Feb 11, 2000	$43.19	$66.66	$42.88	$63.03	10,560,600
Feb 14, 2000 – Feb 18, 2000	$63.03	$94.50	$59.44	$91.00	21,913,400
Feb 21, 2000 – Feb 25, 2000	$90.72	$90.94	$78.31	$87.13	6,674,600
Feb 28, 2000 – Mar 3, 2000	$86.50	$98.50	$86.31	$93.00	6,611,600
Mar 6, 2000 – Mar 10, 2000	$93.00	$97.25	$71.00	$71.44	6,866,400
Mar 13, 2000 – Mar 17, 2000	$69.00	$70.38	$47.38	$50.16	9,493,400
Mar 20, 2000 – Mar 24, 2000	$51.84	$54.88	$38.88	$51.66	5,902,200
Mar 27, 2000 – Mar 31, 2000	$52.28	$56.94	$44.06	$46.25	5,295,400
Apr 3, 2000 – Apr 7, 2000	$46.25	$47.66	$29.13	$43.91	6,093,600
Apr 10, 2000 – Apr 14, 2000	$43.13	$45.06	$28.25	$29.06	4,521,800
Apr 17, 2000 – Apr 20, 2000	$28.06	$30.88	$24.00	$25.66	5,465,800
Apr 24, 2000 – Apr 28, 2000	$25.00	$27.22	$21.56	$26.63	6,765,400
May 1, 2000 – May 5, 2000	$27.44	$36.00	$26.69	$34.00	10,190,800
May 8, 2000 – May 12, 2000	$33.50	$33.50	$23.00	$29.94	7,309,400
May 15, 2000 – May 19, 2000	$31.00	$38.13	$27.00	$34.25	9,211,300
May 22, 2000 – May 26, 2000	$34.13	$34.88	$27.50	$29.88	2,916,600
May 29, 2000 – Jun 2, 2000	$31.00	$44.75	$30.75	$42.19	4,447,600
Jun 5, 2000 – Jun 9, 2000	$42.00	$55.00	$41.75	$54.25	7,972,200
Jun 12, 2000 – Jun 16, 2000	$42.75	$42.75	$35.50	$42.00	19,920,000
Jun 19, 2000 – Jun 23, 2000	$41.25	$45.75	$39.00	$39.13	4,701,400
Jun 26, 2000 – Jun 30, 2000	$40.25	$48.00	$37.88	$47.13	6,092,400
Jul 3, 2000 – Jul 7, 2000	$47.13	$47.38	$43.19	$44.06	3,741,700
Jul 10, 2000 – Jul 14, 2000	$44.44	$49.38	$43.00	$44.69	3,893,700
Jul 17, 2000 – Jul 21, 2000	$44.69	$46.00	$41.50	$41.63	2,383,100
Jul 24, 2000 – Jul 28, 2000	$41.88	$45.00	$36.00	$36.13	1,777,900
Jul 31, 2000 – Aug 4, 2000	$36.06	$38.75	$32.75	$35.50	3,667,700
Aug 7, 2000 – Aug 11, 2000	$36.50	$38.00	$29.00	$31.81	4,874,400
Aug 14, 2000 – Aug 18, 2000	$32.00	$37.38	$29.81	$35.75	8,202,700
Aug 21, 2000 – Aug 25, 2000	$35.50	$45.94	$34.88	$45.38	3,457,900
Aug 28, 2000 – Sep 1, 2000	$45.06	$49.06	$42.00	$48.63	2,108,100
Sep 4, 2000 – Sep 8, 2000	$48.88	$49.25	$37.81	$42.56	3,483,000
Sep 11, 2000 – Sep 15, 2000	$42.00	$46.00	$40.56	$40.69	3,526,600
Sep 18, 2000 – Sep 22, 2000	$42.00	$44.25	$38.38	$44.00	1,927,500
Sep 25, 2000 – Sep 29, 2000	$45.00	$45.38	$37.31	$38.63	3,460,300
Oct 2, 2000 – Oct 6, 2000	$38.69	$39.13	$32.00	$32.75	3,981,400
Oct 9, 2000 – Oct 13, 2000	$33.06	$35.69	$30.06	$35.50	2,753,500
Oct 16, 2000 – Oct 20, 2000	$36.38	$39.75	$33.75	$37.44	2,898,800
Oct 23, 2000 – Oct 27, 2000	$37.25	$42.00	$36.38	$37.69	2,066,700
Oct 30, 2000 – Nov 3, 2000	$38.00	$43.50	$36.00	$40.94	2,887,200
Nov 6, 2000 – Nov 10, 2000	$41.13	$41.75	$37.25	$37.69	1,708,700
Nov 13, 2000 – Nov 17, 2000	$37.56	$37.63	$29.50	$30.25	13,067,600
Nov 20, 2000 – Nov 24, 2000	$29.50	$32.25	$28.44	$32.00	3,297,900
Nov 27, 2000 – Dec 1, 2000	$33.50	$35.63	$29.58	$33.31	3,298,700
Dec 4, 2000 – Dec 8, 2000	$33.25	$37.69	$30.75	$37.69	3,888,200
Dec 11, 2000 – Dec 15, 2000	$37.50	$38.75	$30.38	$31.50	5,040,300
Dec 18, 2000 – Dec 22, 2000	$32.00	$33.13	$25.69	$29.69	7,231,700
Dec 25, 2000 – Dec 29, 2000	$29.75	$32.13	$29.31	$31.38	2,382,100
Jan 1, 2001 – Jan 5, 2001	$31.25	$31.50	$22.75	$24.25	3,958,100
Jan 8, 2001 – Jan 12, 2001	$24.31	$27.25	$22.00	$25.50	4,103,700
Jan 15, 2001 – Jan 19, 2001	$26.25	$27.75	$22.44	$23.38	4,208,300
Jan 22, 2001 – Jan 26, 2001	$23.25	$28.00	$23.19	$26.88	4,542,900
Jan 29, 2001 – Feb 2, 2001	$27.56	$28.63	$25.06	$26.44	4,099,300
Feb 5, 2001 – Feb 9, 2001	$26.63	$29.44	$25.94	$28.63	2,703,100
Feb 12, 2001 – Feb 16, 2001	$28.69	$33.25	$28.50	$31.94	10,030,300
Feb 19, 2001 – Feb 23, 2001	$32.13	$33.50	$28.44	$30.19	3,602,200
Feb 26, 2001 – Mar 2, 2001	$30.63	$32.31	$28.38	$31.00	3,478,500
Mar 5, 2001 – Mar 9, 2001	$30.81	$31.50	$25.75	$25.88	2,420,000
Mar 12, 2001 – Mar 16, 2001	$25.50	$25.63	$22.00	$23.06	2,942,200
Mar 19, 2001 – Mar 23, 2001	$23.19	$26.06	$18.75	$22.13	5,517,100
Mar 26, 2001 – Mar 30, 2001	$22.25	$24.25	$20.88	$21.94	4,770,900
Apr 2, 2001 – Apr 6, 2001	$22.56	$24.56	$20.38	$23.50	5,951,700
Apr 9, 2001 – Apr 12, 2001	$24.00	$26.77	$23.75	$26.10	2,430,100
Apr 16, 2001 – Apr 20, 2001	$26.05	$28.97	$25.00	$28.94	3,482,000
Apr 23, 2001 – Apr 27, 2001	$28.84	$30.50	$24.50	$30.25	4,191,300
Apr 30, 2001 – May 4, 2001	$30.55	$31.40	$29.13	$30.49	4,397,900
May 7, 2001 – May 11, 2001	$30.50	$31.55	$28.21	$28.30	2,097,300
May 14, 2001 – May 18, 2001	$28.42	$30.15	$24.75	$29.92	2,306,400
May 21, 2001 – May 25, 2001	$29.56	$32.15	$29.55	$30.46	4,178,600
May 28, 2001 – Jun 1, 2001	$30.61	$31.76	$29.00	$31.71	1,482,300
Jun 4, 2001 – Jun 8, 2001	$31.95	$36.13	$31.60	$34.65	3,822,600
Jun 11, 2001 – Jun 15, 2001	$34.54	$34.77	$31.15	$34.65	3,753,000
Jun 18, 2001 – Jun 22, 2001	$34.21	$37.75	$33.77	$37.10	3,171,600
Jun 25, 2001 – Jun 29, 2001	$37.06	$37.25	$33.30	$35.10	3,290,600
Jul 2, 2001 – Jul 6, 2001	$34.60	$35.36	$31.00	$31.56	2,231,200
Jul 9, 2001 – Jul 13, 2001	$31.81	$32.80	$28.03	$30.34	3,861,500
Jul 16, 2001 – Jul 20, 2001	$29.75	$30.50	$25.27	$26.00	3,918,400
Jul 23, 2001 – Jul 27, 2001	$26.10	$29.21	$24.81	$28.32	2,248,500
Jul 30, 2001 – Aug 3, 2001	$28.27	$29.19	$26.83	$27.31	1,961,600
Aug 6, 2001 – Aug 10, 2001	$27.30	$27.66	$25.55	$26.37	1,855,300
Aug 13, 2001 – Aug 17, 2001	$26.54	$28.06	$26.00	$26.01	1,453,800
Aug 20, 2001 – Aug 24, 2001	$26.20	$28.29	$25.14	$28.20	2,619,500
Aug 27, 2001 – Aug 31, 2001	$28.10	$28.90	$25.52	$25.60	2,056,100
Sep 3, 2001 – Sep 7, 2001	$25.77	$28.03	$23.06	$23.62	3,199,400
Sep 10, 2001 – Sep 10, 2001	$23.60	$24.70	$23.05	$23.80	802,000
Sep 17, 2001 – Sep 21, 2001	$23.01	$23.50	$17.39	$18.05	6,008,100
Sep 24, 2001 – Sep 28, 2001	$19.15	$20.67	$17.49	$19.58	4,031,700
Oct 1, 2001 – Oct 5, 2001	$19.60	$21.35	$18.22	$20.28	3,036,100
Oct 8, 2001 – Oct 12, 2001	$20.20	$24.10	$19.45	$22.78	2,342,100
Oct 15, 2001 – Oct 19, 2001	$22.65	$24.48	$22.12	$23.34	2,369,600
Oct 22, 2001 – Oct 26, 2001	$23.55	$27.45	$23.27	$27.23	4,238,000
Oct 29, 2001 – Nov 2, 2001	$26.77	$27.15	$24.72	$25.40	2,990,900
Nov 5, 2001 – Nov 9, 2001	$25.85	$28.90	$24.71	$26.06	3,525,000
Nov 12, 2001 – Nov 16, 2001	$26.16	$27.40	$24.60	$25.12	2,300,700
Nov 19, 2001 – Nov 23, 2001	$25.29	$27.17	$24.99	$25.41	2,020,000
Nov 26, 2001 – Nov 30, 2001	$25.15	$26.25	$23.87	$24.38	2,958,200
Dec 3, 2001 – Dec 7, 2001	$24.43	$25.74	$23.10	$24.35	5,074,500
Dec 10, 2001 – Dec 14, 2001	$24.76	$25.30	$21.29	$23.91	10,768,700
Dec 17, 2001 – Dec 21, 2001	$23.95	$26.35	$23.93	$25.91	4,833,200
Dec 24, 2001 – Dec 28, 2001	$25.99	$27.25	$25.56	$26.45	1,244,500
Dec 31, 2001 – Jan 4, 2002	$26.49	$26.79	$24.90	$26.16	2,684,000
Jan 7, 2002 – Jan 11, 2002	$26.25	$27.28	$25.21	$27.00	2,857,300
Jan 14, 2002 – Jan 18, 2002	$26.89	$27.45	$25.03	$25.34	3,811,200
Jan 21, 2002 – Jan 25, 2002	$25.55	$27.98	$25.41	$27.51	1,790,800
Jan 28, 2002 – Feb 1, 2002	$27.65	$27.85	$24.89	$27.32	2,806,200
Feb 4, 2002 – Feb 8, 2002	$27.26	$27.37	$23.67	$26.19	5,179,400
Feb 11, 2002 – Feb 15, 2002	$26.24	$28.35	$25.39	$26.05	2,873,100
Feb 18, 2002 – Feb 22, 2002	$26.07	$26.56	$24.17	$25.57	1,362,500
Feb 25, 2002 – Mar 1, 2002	$25.69	$26.38	$24.11	$25.44	2,264,900
Mar 4, 2002 – Mar 8, 2002	$25.54	$28.07	$25.43	$27.64	2,215,600
Mar 11, 2002 – Mar 15, 2002	$27.50	$29.10	$27.40	$28.81	3,216,700
Mar 18, 2002 – Mar 22, 2002	$28.89	$31.38	$26.36	$27.24	9,762,600
Mar 25, 2002 – Mar 28, 2002	$27.30	$27.30	$25.80	$26.06	3,947,800
Apr 1, 2002 – Apr 5, 2002	$26.17	$26.65	$21.70	$22.00	9,294,900
Apr 8, 2002 – Apr 12, 2002	$21.62	$23.08	$21.16	$22.01	2,976,500
Apr 15, 2002 – Apr 19, 2002	$22.10	$24.00	$21.81	$22.78	2,408,300
Apr 22, 2002 – Apr 26, 2002	$22.84	$22.84	$19.87	$20.00	3,281,600
Apr 29, 2002 – May 3, 2002	$19.66	$21.21	$18.65	$19.78	3,504,500
May 6, 2002 – May 10, 2002	$19.65	$20.14	$17.75	$18.63	4,174,100
May 13, 2002 – May 17, 2002	$18.54	$20.61	$18.45	$19.90	2,352,200
May 20, 2002 – May 24, 2002	$20.05	$21.55	$18.53	$19.89	2,485,700
May 27, 2002 – May 31, 2002	$20.04	$21.03	$19.13	$19.44	1,717,200
Jun 3, 2002 – Jun 7, 2002	$19.44	$19.44	$16.40	$18.24	3,320,000
Jun 10, 2002 – Jun 14, 2002	$18.25	$18.65	$14.65	$16.10	5,219,400
Jun 17, 2002 – Jun 21, 2002	$15.97	$17.75	$15.70	$16.03	4,976,600
Jun 24, 2002 – Jun 28, 2002	$15.51	$17.15	$14.90	$16.01	6,802,500
Jul 1, 2002 – Jul 5, 2002	$7.87	$8.20	$3.70	$4.41	33,681,200
Jul 8, 2002 – Jul 12, 2002	$4.45	$4.85	$3.55	$4.16	9,383,600
Jul 15, 2002 – Jul 19, 2002	$4.14	$5.25	$3.84	$4.24	4,280,300
Jul 22, 2002 – Jul 26, 2002	$4.25	$4.35	$3.60	$3.99	3,559,700
Jul 29, 2002 – Aug 2, 2002	$4.02	$6.05	$3.90	$5.35	6,911,600
Aug 5, 2002 – Aug 9, 2002	$5.33	$8.10	$5.00	$7.70	7,500,800
Aug 12, 2002 – Aug 16, 2002	$7.80	$9.51	$7.24	$9.21	8,213,100
Aug 19, 2002 – Aug 23, 2002	$9.28	$10.68	$8.50	$10.07	7,384,500
Aug 26, 2002 – Aug 30, 2002	$10.10	$10.15	$8.13	$8.21	5,182,000
Sep 2, 2002 – Sep 6, 2002	$8.16	$9.03	$7.30	$8.87	4,291,800
Sep 9, 2002 – Sep 13, 2002	$8.97	$9.00	$7.72	$7.75	4,208,300
Sep 16, 2002 – Sep 20, 2002	$7.76	$7.92	$6.71	$7.63	3,981,100
Sep 23, 2002 – Sep 27, 2002	$7.45	$8.24	$6.90	$7.49	4,223,300
Sep 30, 2002 – Oct 4, 2002	$7.47	$8.24	$6.93	$7.00	2,734,200
Oct 7, 2002 – Oct 11, 2002	$7.02	$8.05	$6.86	$7.96	2,470,400
Oct 14, 2002 – Oct 18, 2002	$7.90	$9.20	$7.90	$8.65	2,713,200
Oct 21, 2002 – Oct 25, 2002	$8.52	$9.08	$8.29	$8.78	3,803,300
Oct 28, 2002 – Nov 1, 2002	$8.80	$9.65	$8.63	$9.52	2,291,700
Nov 4, 2002 – Nov 8, 2002	$9.70	$11.31	$9.14	$9.77	6,494,700
Nov 11, 2002 – Nov 15, 2002	$9.75	$9.79	$7.04	$7.82	8,269,100
Nov 18, 2002 – Nov 22, 2002	$8.01	$9.29	$7.30	$9.00	3,751,900
Nov 25, 2002 – Nov 29, 2002	$9.04	$9.36	$8.41	$8.91	1,293,200
Dec 2, 2002 – Dec 6, 2002	$9.00	$9.16	$8.15	$8.44	2,845,600
Dec 9, 2002 – Dec 13, 2002	$8.39	$8.48	$6.64	$6.80	8,806,800
Dec 16, 2002 – Dec 20, 2002	$6.77	$6.94	$6.02	$6.45	12,637,500
Dec 23, 2002 – Dec 27, 2002	$6.40	$6.75	$6.08	$6.10	3,913,800
Dec 30, 2002 – Jan 3, 2003	$6.15	$6.66	$6.00	$6.55	7,820,600
Jan 6, 2003 – Jan 10, 2003	$6.40	$7.67	$6.35	$7.59	11,627,900
Jan 13, 2003 – Jan 17, 2003	$7.60	$8.17	$7.45	$8.07	9,377,100
Jan 20, 2003 – Jan 24, 2003	$8.07	$8.35	$7.35	$7.38	7,149,000
Jan 27, 2003 – Jan 31, 2003	$7.32	$7.80	$7.27	$7.68	4,693,700
Feb 3, 2003 – Feb 7, 2003	$7.69	$7.84	$7.29	$7.51	2,202,700
Feb 10, 2003 – Feb 14, 2003	$7.45	$7.75	$7.20	$7.54	2,666,000
Feb 17, 2003 – Feb 21, 2003	$7.95	$8.07	$7.55	$7.91	2,501,900
Feb 24, 2003 – Feb 28, 2003	$7.88	$8.05	$7.40	$7.94	3,464,300
Mar 3, 2003 – Mar 7, 2003	$7.92	$8.05	$7.47	$7.66	1,864,100
Mar 10, 2003 – Mar 14, 2003	$7.70	$8.06	$7.32	$7.82	3,715,800
Mar 17, 2003 – Mar 21, 2003	$7.81	$8.88	$7.79	$8.75	4,136,800
Mar 24, 2003 – Mar 28, 2003	$8.58	$9.10	$8.30	$8.99	3,221,900
Mar 31, 2003 – Apr 4, 2003	$9.00	$9.89	$8.65	$9.31	4,359,500
Apr 7, 2003 – Apr 11, 2003	$9.53	$9.65	$8.81	$9.01	3,129,900
Apr 14, 2003 – Apr 17, 2003	$9.01	$9.81	$9.01	$9.48	1,806,100
Apr 21, 2003 – Apr 25, 2003	$9.38	$10.07	$9.28	$10.00	4,073,900
Apr 28, 2003 – May 2, 2003	$9.98	$10.61	$9.21	$10.29	6,383,500
May 5, 2003 – May 9, 2003	$10.29	$10.44	$9.95	$10.14	3,353,400
May 12, 2003 – May 16, 2003	$10.38	$11.75	$10.00	$11.27	6,542,900
May 19, 2003 – May 23, 2003	$11.08	$12.99	$10.79	$12.84	9,216,300
May 26, 2003 – May 30, 2003	$12.81	$13.95	$12.50	$12.89	11,931,900
Jun 2, 2003 – Jun 6, 2003	$13.75	$14.50	$12.80	$13.22	13,480,200
Jun 9, 2003 – Jun 13, 2003	$13.20	$13.20	$11.97	$12.25	3,825,300
Jun 16, 2003 – Jun 20, 2003	$12.48	$13.05	$10.27	$10.72	7,504,000
Jun 23, 2003 – Jun 27, 2003	$11.15	$11.65	$10.12	$11.06	6,172,100
Jun 30, 2003 – Jul 3, 2003	$10.98	$11.30	$10.25	$10.46	4,662,900
Jul 7, 2003 – Jul 11, 2003	$10.50	$12.00	$10.50	$11.65	13,468,600
Jul 14, 2003 – Jul 18, 2003	$12.47	$13.52	$11.75	$11.85	20,415,100
Jul 21, 2003 – Jul 25, 2003	$11.79	$13.10	$11.76	$12.70	5,733,000
Jul 28, 2003 – Aug 1, 2003	$12.81	$13.50	$12.53	$12.72	3,245,300
Aug 4, 2003 – Aug 8, 2003	$12.61	$12.70	$11.17	$11.19	6,039,600
Aug 11, 2003 – Aug 15, 2003	$11.17	$12.34	$11.01	$12.14	3,628,900
Aug 18, 2003 – Aug 22, 2003	$12.23	$12.73	$11.09	$11.12	12,785,300
Aug 25, 2003 – Aug 29, 2003	$11.22	$11.70	$10.72	$11.65	6,000,500
Sep 1, 2003 – Sep 5, 2003	$11.69	$12.37	$11.38	$12.20	8,523,800
Sep 8, 2003 – Sep 12, 2003	$12.20	$13.88	$12.19	$13.08	7,474,700
Sep 15, 2003 – Sep 19, 2003	$13.14	$14.67	$12.90	$14.23	7,561,800
Sep 22, 2003 – Sep 26, 2003	$14.10	$14.33	$12.85	$12.90	5,533,800
Sep 29, 2003 – Oct 3, 2003	$12.92	$15.68	$12.72	$15.28	10,194,900
Oct 6, 2003 – Oct 10, 2003	$15.23	$16.24	$14.57	$15.16	8,380,900
Oct 13, 2003 – Oct 17, 2003	$15.30	$15.88	$14.11	$14.33	5,020,200
Oct 20, 2003 – Oct 24, 2003	$14.60	$15.00	$13.14	$13.75	7,012,400
Oct 27, 2003 – Oct 31, 2003	$13.80	$14.30	$12.45	$12.97	13,308,400
Nov 3, 2003 – Nov 7, 2003	$12.98	$13.20	$11.50	$12.27	7,841,600
Nov 10, 2003 – Nov 14, 2003	$12.29	$12.59	$11.25	$11.59	7,188,900
Nov 17, 2003 – Nov 21, 2003	$11.55	$12.29	$11.35	$11.83	8,954,900
Nov 24, 2003 – Nov 28, 2003	$11.93	$13.17	$11.87	$13.03	3,678,900
Dec 1, 2003 – Dec 5, 2003	$13.03	$13.45	$12.35	$13.03	6,523,900
Dec 8, 2003 – Dec 12, 2003	$13.05	$13.27	$11.79	$12.85	5,588,400
Dec 15, 2003 – Dec 19, 2003	$13.04	$13.15	$11.98	$12.81	4,869,700
Dec 22, 2003 – Dec 26, 2003	$12.86	$13.27	$12.64	$12.86	1,733,600
Dec 29, 2003 – Jan 2, 2004	$12.83	$14.01	$12.78	$13.97	2,968,900
Jan 5, 2004 – Jan 9, 2004	$13.94	$14.20	$13.46	$13.78	3,455,300
Jan 12, 2004 – Jan 16, 2004	$13.95	$14.64	$13.43	$14.63	4,738,200
Jan 19, 2004 – Jan 23, 2004	$14.65	$15.21	$14.14	$14.92	5,036,900
Jan 26, 2004 – Jan 30, 2004	$15.20	$15.20	$14.23	$14.91	3,247,100
Feb 2, 2004 – Feb 6, 2004	$15.03	$15.47	$14.50	$15.08	4,085,900
Feb 9, 2004 – Feb 13, 2004	$15.11	$15.47	$13.86	$14.61	7,121,200
Feb 16, 2004 – Feb 20, 2004	$14.61	$14.61	$13.52	$13.85	3,762,100
Feb 23, 2004 – Feb 27, 2004	$13.83	$14.25	$13.08	$14.24	4,114,700
Mar 1, 2004 – Mar 5, 2004	$14.28	$14.99	$13.82	$14.79	3,572,100
Mar 8, 2004 – Mar 12, 2004	$14.85	$15.25	$14.43	$14.98	5,595,000
Mar 15, 2004 – Mar 19, 2004	$14.95	$15.35	$13.90	$14.67	4,103,600
Mar 22, 2004 – Mar 26, 2004	$14.60	$15.18	$13.90	$14.53	4,375,500
Mar 29, 2004 – Apr 2, 2004	$14.51	$17.18	$14.51	$16.59	7,246,300
Apr 5, 2004 – Apr 8, 2004	$16.47	$16.93	$15.66	$16.48	7,566,200
Apr 12, 2004 – Apr 16, 2004	$15.67	$16.10	$14.95	$15.20	5,678,000
Apr 19, 2004 – Apr 23, 2004	$15.37	$16.05	$15.15	$15.74	3,986,700
Apr 26, 2004 – Apr 30, 2004	$15.88	$16.24	$15.02	$15.34	5,672,700
May 3, 2004 – May 7, 2004	$15.86	$15.97	$13.79	$13.84	5,670,600
May 10, 2004 – May 14, 2004	$13.90	$15.39	$13.10	$14.13	10,175,400
May 17, 2004 – May 21, 2004	$14.00	$14.60	$13.60	$14.02	4,671,000
May 24, 2004 – May 28, 2004	$14.02	$14.75	$13.88	$14.40	3,457,000
May 31, 2004 – Jun 4, 2004	$14.38	$14.69	$13.74	$14.00	3,506,400
Jun 7, 2004 – Jun 10, 2004	$14.00	$14.16	$12.69	$12.90	3,615,000
Jun 14, 2004 – Jun 18, 2004	$12.92	$13.34	$12.48	$12.73	4,427,300
Jun 21, 2004 – Jun 25, 2004	$12.61	$13.75	$12.06	$13.65	5,499,900
Jun 28, 2004 – Jul 2, 2004	$13.97	$14.00	$13.15	$13.41	3,039,000
Jul 5, 2004 – Jul 9, 2004	$13.24	$13.41	$12.22	$12.33	2,165,500
Jul 12, 2004 – Jul 16, 2004	$12.30	$12.76	$11.93	$12.27	2,981,100
Jul 19, 2004 – Jul 23, 2004	$12.18	$12.55	$10.90	$10.91	4,520,500
Jul 26, 2004 – Jul 30, 2004	$11.03	$11.08	$10.07	$10.79	5,773,200
Aug 2, 2004 – Aug 6, 2004	$10.91	$11.02	$8.68	$8.91	6,562,600
Aug 9, 2004 – Aug 13, 2004	$9.03	$10.96	$8.48	$9.91	7,905,800
Aug 16, 2004 – Aug 20, 2004	$9.77	$11.38	$9.77	$11.34	4,782,800
Aug 23, 2004 – Aug 27, 2004	$11.43	$11.59	$10.41	$11.19	3,202,200
Aug 30, 2004 – Sep 3, 2004	$11.14	$11.49	$10.36	$10.98	2,056,400
Sep 6, 2004 – Sep 10, 2004	$11.33	$11.66	$10.93	$11.64	2,582,600
Sep 13, 2004 – Sep 17, 2004	$11.66	$12.52	$11.56	$12.13	2,975,800
Sep 20, 2004 – Sep 24, 2004	$12.20	$12.37	$11.63	$11.96	2,733,800
Sep 27, 2004 – Oct 1, 2004	$11.80	$12.25	$11.14	$12.21	2,766,200
Oct 4, 2004 – Oct 8, 2004	$12.25	$12.59	$11.47	$11.50	2,285,600
Oct 11, 2004 – Oct 15, 2004	$11.46	$12.36	$11.16	$11.38	2,549,400
Oct 18, 2004 – Oct 22, 2004	$11.30	$11.96	$11.26	$11.52	1,961,400
Oct 25, 2004 – Oct 29, 2004	$11.46	$12.40	$11.29	$12.37	2,867,700
Nov 1, 2004 – Nov 5, 2004	$12.31	$13.79	$11.93	$13.51	4,721,400
Nov 8, 2004 – Nov 12, 2004	$13.40	$14.80	$13.40	$14.38	3,785,500
Nov 15, 2004 – Nov 19, 2004	$14.39	$14.96	$14.00	$14.09	2,595,300
Nov 22, 2004 – Nov 26, 2004	$14.00	$14.11	$13.45	$13.63	2,005,700
Nov 29, 2004 – Dec 3, 2004	$13.76	$14.46	$13.45	$14.03	3,468,500
Dec 6, 2004 – Dec 10, 2004	$13.90	$14.13	$13.28	$14.01	3,300,100
Dec 13, 2004 – Dec 17, 2004	$14.20	$15.61	$14.14	$15.04	4,160,600
Dec 20, 2004 – Dec 23, 2004	$14.84	$15.22	$14.35	$14.76	1,952,400
Dec 27, 2004 – Dec 31, 2004	$14.80	$14.80	$14.00	$14.09	2,002,300
Jan 3, 2005 – Jan 7, 2005	$14.23	$14.34	$12.74	$12.91	3,558,000
Jan 10, 2005 – Jan 14, 2005	$12.95	$13.40	$12.33	$12.59	4,462,000
Jan 17, 2005 – Jan 21, 2005	$12.56	$13.55	$12.45	$12.86	3,345,400
Jan 24, 2005 – Jan 28, 2005	$12.90	$13.10	$12.33	$12.47	2,903,000
Jan 31, 2005 – Feb 4, 2005	$12.63	$13.33	$11.60	$12.60	4,964,400
Feb 7, 2005 – Feb 11, 2005	$12.70	$12.75	$11.55	$11.78	4,194,200
Feb 14, 2005 – Feb 18, 2005	$11.86	$11.91	$11.43	$11.48	3,277,500
Feb 21, 2005 – Feb 25, 2005	$11.34	$12.14	$11.03	$12.11	3,097,600
Feb 28, 2005 – Mar 4, 2005	$11.99	$12.06	$11.22	$11.25	3,873,800
Mar 7, 2005 – Mar 11, 2005	$11.25	$11.30	$10.08	$10.41	4,938,400
Mar 14, 2005 – Mar 18, 2005	$10.40	$11.13	$10.17	$10.30	4,817,700
Mar 21, 2005 – Mar 24, 2005	$10.31	$11.37	$10.11	$11.15	2,959,500
Mar 28, 2005 – Apr 1, 2005	$11.15	$11.28	$9.78	$10.01	3,993,700
Apr 4, 2005 – Apr 8, 2005	$10.10	$11.69	$9.68	$11.01	7,286,500
Apr 11, 2005 – Apr 15, 2005	$10.99	$11.89	$10.78	$11.66	5,468,400
Apr 18, 2005 – Apr 22, 2005	$11.59	$12.35	$11.11	$12.04	5,163,900
Apr 25, 2005 – Apr 29, 2005	$12.10	$12.17	$10.91	$11.25	3,397,900
May 2, 2005 – May 6, 2005	$11.15	$11.88	$10.94	$11.77	5,021,800
May 9, 2005 – May 13, 2005	$11.73	$11.94	$11.00	$11.24	3,202,900
May 16, 2005 – May 20, 2005	$11.22	$11.86	$10.85	$11.45	3,593,600
May 23, 2005 – May 27, 2005	$11.42	$12.02	$10.61	$11.68	6,635,800
May 30, 2005 – Jun 3, 2005	$11.62	$11.95	$11.36	$11.45	3,038,900
Jun 6, 2005 – Jun 10, 2005	$11.50	$12.02	$11.25	$11.99	3,373,900
Jun 13, 2005 – Jun 17, 2005	$11.96	$13.25	$11.96	$12.87	7,699,200
Jun 20, 2005 – Jun 24, 2005	$12.90	$14.09	$12.81	$13.21	8,335,700
Jun 27, 2005 – Jul 1, 2005	$13.09	$13.56	$12.76	$13.15	5,211,000
Jul 4, 2005 – Jul 8, 2005	$13.14	$14.55	$12.98	$14.50	3,878,800
Jul 11, 2005 – Jul 15, 2005	$14.60	$14.64	$13.88	$14.40	5,810,200
Jul 18, 2005 – Jul 22, 2005	$14.30	$16.07	$14.20	$15.85	5,398,100
Jul 25, 2005 – Jul 29, 2005	$15.80	$16.07	$15.16	$15.50	3,099,400
Aug 1, 2005 – Aug 5, 2005	$15.46	$16.75	$15.46	$16.03	5,112,500
Aug 8, 2005 – Aug 12, 2005	$16.10	$16.35	$15.19	$15.76	4,823,000
Aug 15, 2005 – Aug 19, 2005	$15.70	$16.05	$15.16	$15.24	2,415,700
Aug 22, 2005 – Aug 26, 2005	$15.28	$18.43	$15.25	$17.28	13,469,300
Aug 29, 2005 – Sep 2, 2005	$17.25	$18.91	$17.21	$18.27	4,503,100
Sep 5, 2005 – Sep 9, 2005	$18.42	$19.87	$17.62	$18.69	6,597,800
Sep 12, 2005 – Sep 16, 2005	$18.70	$19.06	$17.98	$18.64	4,013,400
Sep 19, 2005 – Sep 23, 2005	$18.70	$18.99	$16.46	$16.79	6,984,400
Sep 26, 2005 – Sep 30, 2005	$16.88	$17.48	$16.50	$16.80	3,837,200
Oct 3, 2005 – Oct 7, 2005	$16.89	$17.79	$15.73	$15.81	7,237,200
Oct 10, 2005 – Oct 14, 2005	$15.83	$16.32	$14.69	$15.98	6,293,700
Oct 17, 2005 – Oct 21, 2005	$15.92	$16.26	$15.09	$15.41	4,329,800
Oct 24, 2005 – Oct 28, 2005	$15.54	$16.83	$15.33	$15.88	3,607,600
Oct 31, 2005 – Nov 4, 2005	$16.03	$19.00	$15.94	$18.99	5,627,000
Nov 7, 2005 – Nov 11, 2005	$18.99	$19.00	$17.87	$18.49	5,317,100
Nov 14, 2005 – Nov 18, 2005	$18.43	$18.73	$17.50	$18.51	3,492,400
Nov 21, 2005 – Nov 25, 2005	$18.45	$19.87	$18.31	$18.85	3,237,500
Nov 28, 2005 – Dec 2, 2005	$18.82	$19.10	$18.09	$18.56	5,648,500
Dec 5, 2005 – Dec 9, 2005	$18.65	$18.99	$18.24	$18.41	5,960,300
Dec 12, 2005 – Dec 16, 2005	$18.40	$18.82	$17.44	$18.48	5,661,800
Dec 19, 2005 – Dec 23, 2005	$18.59	$18.85	$17.40	$18.19	6,819,100
Dec 26, 2005 – Dec 30, 2005	$18.34	$19.81	$17.63	$19.12	14,544,900
Jan 2, 2006 – Jan 6, 2006	$19.27	$23.48	$18.96	$23.11	27,725,800
Jan 9, 2006 – Jan 13, 2006	$23.99	$25.46	$23.78	$24.43	19,263,800
Jan 16, 2006 – Jan 20, 2006	$24.25	$25.15	$22.75	$23.20	7,965,300
Jan 23, 2006 – Jan 27, 2006	$23.15	$24.85	$22.76	$24.49	6,459,900
Jan 30, 2006 – Feb 3, 2006	$24.59	$24.89	$22.81	$23.13	6,252,100
Feb 6, 2006 – Feb 10, 2006	$23.23	$23.89	$22.04	$22.77	6,580,700
Feb 13, 2006 – Feb 17, 2006	$22.76	$24.22	$21.89	$23.55	6,410,500
Feb 20, 2006 – Feb 24, 2006	$23.66	$24.01	$22.55	$24.00	3,371,300
Feb 27, 2006 – Mar 3, 2006	$24.00	$26.81	$23.83	$25.74	14,819,300
Mar 6, 2006 – Mar 10, 2006	$25.90	$25.94	$23.61	$24.93	6,213,600
Mar 13, 2006 – Mar 17, 2006	$24.96	$25.90	$24.57	$25.16	4,525,400
Mar 20, 2006 – Mar 24, 2006	$25.15	$26.73	$23.84	$24.15	6,109,100
Mar 27, 2006 – Mar 31, 2006	$24.08	$24.16	$21.78	$22.05	8,978,100
Apr 3, 2006 – Apr 7, 2006	$21.96	$22.33	$20.68	$20.97	8,454,100
Apr 10, 2006 – Apr 13, 2006	$20.90	$22.70	$19.80	$21.96	11,279,000
Apr 17, 2006 – Apr 21, 2006	$22.40	$22.73	$20.91	$21.58	17,797,800
Apr 24, 2006 – Apr 28, 2006	$21.59	$22.00	$21.13	$21.47	6,587,100
May 1, 2006 – May 5, 2006	$21.50	$22.01	$20.15	$21.66	5,160,800
May 8, 2006 – May 12, 2006	$21.54	$21.75	$20.06	$20.86	6,969,700
May 15, 2006 – May 19, 2006	$20.72	$21.09	$18.83	$19.93	7,887,100
May 22, 2006 – May 26, 2006	$19.77	$21.00	$18.02	$20.47	9,647,000
May 29, 2006 – Jun 2, 2006	$20.30	$20.74	$19.50	$20.62	4,198,200
Jun 5, 2006 – Jun 9, 2006	$20.50	$20.92	$19.09	$20.10	6,566,300
Jun 12, 2006 – Jun 16, 2006	$20.10	$20.28	$17.76	$18.64	6,985,800
Jun 19, 2006 – Jun 23, 2006	$18.58	$19.60	$17.86	$19.13	3,939,300
Jun 26, 2006 – Jun 30, 2006	$19.00	$19.22	$17.40	$18.92	5,237,200
Jul 3, 2006 – Jul 7, 2006	$18.88	$19.11	$18.09	$18.17	2,659,000
Jul 10, 2006 – Jul 14, 2006	$18.54	$18.65	$16.27	$16.61	4,753,200
Jul 17, 2006 – Jul 21, 2006	$16.58	$16.94	$15.71	$15.92	4,881,700
Jul 24, 2006 – Jul 28, 2006	$15.97	$17.50	$15.97	$17.17	3,539,500
Jul 31, 2006 – Aug 4, 2006	$17.13	$17.94	$16.21	$17.00	3,732,100
Aug 7, 2006 – Aug 11, 2006	$16.93	$17.39	$15.79	$16.00	5,164,300
Aug 14, 2006 – Aug 18, 2006	$16.07	$16.82	$15.53	$16.41	4,611,000
Aug 21, 2006 – Aug 25, 2006	$16.26	$16.46	$15.80	$16.22	3,187,200
Aug 28, 2006 – Sep 1, 2006	$16.21	$16.96	$16.09	$16.13	4,204,300
Sep 4, 2006 – Sep 8, 2006	$16.14	$16.78	$15.21	$15.23	4,418,600
Sep 11, 2006 – Sep 15, 2006	$15.17	$15.31	$14.40	$14.85	6,184,400
Sep 18, 2006 – Sep 22, 2006	$14.74	$15.15	$12.95	$13.18	7,166,100
Sep 25, 2006 – Sep 29, 2006	$13.25	$15.98	$13.12	$15.85	11,034,600
Oct 2, 2006 – Oct 6, 2006	$15.79	$16.30	$14.52	$15.82	5,987,400
Oct 9, 2006 – Oct 13, 2006	$15.75	$16.55	$15.20	$16.48	5,257,900
Oct 16, 2006 – Oct 20, 2006	$16.44	$17.03	$15.90	$16.89	4,556,400
Oct 23, 2006 – Oct 27, 2006	$16.76	$17.60	$16.34	$17.48	4,102,900
Oct 30, 2006 – Nov 3, 2006	$17.41	$17.46	$14.90	$15.25	6,269,300
Nov 6, 2006 – Nov 10, 2006	$15.26	$16.57	$15.23	$15.68	5,304,500
Nov 13, 2006 – Nov 17, 2006	$15.70	$16.35	$15.58	$16.28	4,137,300
Nov 20, 2006 – Nov 24, 2006	$16.01	$16.28	$15.62	$16.03	2,825,600
Nov 27, 2006 – Dec 1, 2006	$15.94	$15.98	$14.98	$15.26	5,631,000
Dec 4, 2006 – Dec 8, 2006	$15.30	$15.93	$14.69	$14.86	6,632,800
Dec 11, 2006 – Dec 15, 2006	$14.83	$14.84	$13.75	$14.12	8,848,600
Dec 18, 2006 – Dec 22, 2006	$13.98	$14.14	$13.45	$13.59	8,964,200
Dec 25, 2006 – Dec 29, 2006	$13.55	$13.82	$13.30	$13.37	5,379,500
Jan 1, 2007 – Jan 5, 2007	$13.48	$13.65	$12.81	$13.58	5,186,500
Jan 8, 2007 – Jan 12, 2007	$13.80	$15.65	$13.22	$15.37	12,421,100
Jan 15, 2007 – Jan 19, 2007	$15.34	$15.34	$14.63	$15.00	6,112,300
Jan 22, 2007 – Jan 26, 2007	$14.94	$15.22	$14.42	$15.19	9,492,000
Jan 29, 2007 – Feb 2, 2007	$15.10	$15.20	$14.76	$14.81	6,497,600
Feb 5, 2007 – Feb 9, 2007	$14.82	$17.30	$14.72	$16.84	12,454,000
Feb 12, 2007 – Feb 16, 2007	$16.84	$17.66	$16.28	$17.62	6,350,200
Feb 19, 2007 – Feb 23, 2007	$17.56	$17.84	$17.34	$17.42	4,728,400
Feb 26, 2007 – Mar 2, 2007	$17.52	$17.65	$15.36	$15.38	8,188,900
Mar 5, 2007 – Mar 9, 2007	$15.25	$15.99	$15.17	$15.68	5,499,600
Mar 12, 2007 – Mar 16, 2007	$15.70	$15.87	$14.70	$15.05	5,067,400
Mar 19, 2007 – Mar 23, 2007	$15.16	$15.81	$15.07	$15.58	3,300,500
Mar 26, 2007 – Mar 30, 2007	$15.55	$15.72	$15.04	$15.44	4,710,200
Apr 2, 2007 – Apr 5, 2007	$15.41	$15.82	$15.23	$15.80	3,346,900
Apr 9, 2007 – Apr 13, 2007	$15.84	$15.92	$15.15	$15.47	4,222,500
Apr 16, 2007 – Apr 20, 2007	$15.54	$17.12	$15.44	$16.96	7,929,600
Apr 23, 2007 – Apr 27, 2007	$16.95	$17.20	$16.50	$16.79	4,512,400
Apr 30, 2007 – May 4, 2007	$16.78	$17.14	$16.02	$17.06	5,117,900
May 7, 2007 – May 11, 2007	$16.99	$17.17	$16.10	$16.55	3,841,100
May 14, 2007 – May 18, 2007	$16.50	$17.20	$16.17	$17.08	4,339,000
May 21, 2007 – May 25, 2007	$17.02	$17.85	$16.91	$17.02	4,277,500
May 28, 2007 – Jun 1, 2007	$17.00	$17.38	$15.67	$15.98	7,048,700
Jun 4, 2007 – Jun 8, 2007	$15.86	$15.97	$14.86	$14.97	6,566,900
Jun 11, 2007 – Jun 15, 2007	$14.90	$15.52	$14.38	$15.24	6,925,100
Jun 18, 2007 – Jun 22, 2007	$15.27	$15.46	$14.59	$14.78	4,863,500
Jun 25, 2007 – Jun 29, 2007	$14.77	$15.12	$14.49	$14.60	4,907,800
Jul 2, 2007 – Jul 6, 2007	$14.85	$15.00	$14.55	$14.91	2,331,000
Jul 9, 2007 – Jul 13, 2007	$14.91	$15.04	$14.31	$14.99	4,413,800
Jul 16, 2007 – Jul 20, 2007	$14.97	$14.97	$14.21	$14.43	4,702,100
Jul 23, 2007 – Jul 27, 2007	$14.46	$15.49	$14.07	$14.39	9,103,300
Jul 30, 2007 – Aug 3, 2007	$14.33	$17.26	$14.00	$16.63	11,709,700
Aug 6, 2007 – Aug 10, 2007	$16.64	$18.35	$16.13	$16.99	11,529,100
Aug 13, 2007 – Aug 17, 2007	$17.14	$18.00	$16.37	$17.41	7,052,500
Aug 20, 2007 – Aug 24, 2007	$17.50	$17.62	$16.74	$17.00	2,672,800
Aug 27, 2007 – Aug 31, 2007	$16.91	$17.00	$16.27	$16.85	2,547,500
Sep 3, 2007 – Sep 7, 2007	$16.81	$17.35	$16.44	$16.47	2,876,000
Sep 10, 2007 – Sep 14, 2007	$16.61	$17.13	$15.90	$16.16	2,932,900
Sep 17, 2007 – Sep 21, 2007	$16.15	$17.12	$15.93	$16.99	4,365,900
Sep 24, 2007 – Sep 28, 2007	$16.95	$18.51	$16.58	$18.40	5,072,100
Oct 1, 2007 – Oct 5, 2007	$18.39	$18.64	$17.99	$18.38	4,177,100
Oct 8, 2007 – Oct 12, 2007	$18.38	$18.78	$17.65	$17.72	4,574,400
Oct 15, 2007 – Oct 19, 2007	$17.71	$18.20	$16.20	$16.23	6,239,700
Oct 22, 2007 – Oct 26, 2007	$16.13	$17.33	$15.99	$17.22	4,605,300
Oct 29, 2007 – Nov 2, 2007	$17.20	$17.20	$13.56	$14.19	15,046,100
Nov 5, 2007 – Nov 9, 2007	$14.01	$14.38	$13.02	$13.34	7,034,900
Nov 12, 2007 – Nov 16, 2007	$13.34	$13.71	$13.10	$13.41	5,630,200
Nov 19, 2007 – Nov 23, 2007	$13.29	$13.70	$12.30	$13.62	6,606,900
Nov 26, 2007 – Nov 30, 2007	$13.67	$14.58	$13.63	$14.26	5,372,800
Dec 3, 2007 – Dec 7, 2007	$14.22	$15.33	$14.22	$14.88	4,604,800
Dec 10, 2007 – Dec 14, 2007	$14.85	$15.37	$14.57	$14.71	3,343,000
Dec 17, 2007 – Dec 21, 2007	$14.65	$15.88	$14.15	$15.86	6,639,900
Dec 24, 2007 – Dec 28, 2007	$15.85	$16.55	$15.58	$15.87	2,138,300
Dec 31, 2007 – Jan 4, 2008	$15.76	$15.97	$14.55	$14.79	3,927,600
Jan 7, 2008 – Jan 11, 2008	$14.89	$16.00	$14.80	$15.38	4,671,500
Jan 14, 2008 – Jan 18, 2008	$15.53	$15.55	$13.90	$14.20	6,726,400
Jan 21, 2008 – Jan 25, 2008	$13.89	$14.55	$13.35	$13.61	5,096,600
Jan 28, 2008 – Feb 1, 2008	$13.51	$13.89	$12.95	$13.70	4,802,400
Feb 4, 2008 – Feb 8, 2008	$13.69	$14.00	$13.19	$13.57	5,922,500
Feb 11, 2008 – Feb 15, 2008	$13.60	$13.75	$12.79	$12.89	6,786,700
Feb 18, 2008 – Feb 22, 2008	$13.01	$13.42	$12.82	$13.04	4,619,600
Feb 25, 2008 – Feb 29, 2008	$13.15	$13.66	$12.86	$12.94	5,887,200
Mar 3, 2008 – Mar 7, 2008	$12.92	$12.94	$10.97	$11.26	11,834,000
Mar 10, 2008 – Mar 14, 2008	$10.76	$11.41	$10.58	$11.12	10,809,500
Mar 17, 2008 – Mar 20, 2008	$10.96	$11.32	$10.32	$11.09	7,669,900
Mar 24, 2008 – Mar 28, 2008	$11.16	$11.84	$11.02	$11.08	4,222,000
Mar 31, 2008 – Apr 4, 2008	$11.12	$12.19	$11.08	$11.81	6,941,500
Apr 7, 2008 – Apr 11, 2008	$11.87	$11.99	$10.87	$11.11	5,800,200
Apr 14, 2008 – Apr 18, 2008	$11.09	$11.46	$10.81	$11.41	4,615,400
Apr 21, 2008 – Apr 25, 2008	$11.29	$11.67	$11.04	$11.43	4,229,300
Apr 28, 2008 – May 2, 2008	$11.47	$12.99	$11.47	$12.85	7,842,300
May 5, 2008 – May 9, 2008	$12.85	$13.25	$12.62	$12.98	5,398,900
May 12, 2008 – May 16, 2008	$13.03	$13.93	$12.98	$13.75	3,534,000
May 19, 2008 – May 23, 2008	$13.71	$13.94	$12.03	$12.75	8,458,900
May 26, 2008 – May 30, 2008	$12.53	$12.85	$11.78	$12.67	6,780,200
Jun 2, 2008 – Jun 6, 2008	$12.64	$13.02	$11.99	$12.57	7,364,100
Jun 9, 2008 – Jun 13, 2008	$12.64	$12.76	$11.75	$11.90	5,942,100
Jun 16, 2008 – Jun 20, 2008	$12.82	$13.14	$12.47	$12.89	8,372,400
Jun 23, 2008 – Jun 27, 2008	$12.76	$12.88	$12.11	$12.70	5,702,700
Jun 30, 2008 – Jul 3, 2008	$12.58	$12.83	$12.04	$12.33	5,358,800
Jul 7, 2008 – Jul 11, 2008	$12.38	$13.77	$12.10	$13.72	5,343,700
Jul 14, 2008 – Jul 18, 2008	$13.81	$14.79	$13.36	$14.44	6,313,500
Jul 21, 2008 – Jul 25, 2008	$14.52	$15.49	$14.45	$15.35	4,652,000
Jul 28, 2008 – Aug 1, 2008	$15.34	$15.97	$14.75	$15.30	5,013,200
Aug 4, 2008 – Aug 8, 2008	$15.33	$16.49	$14.50	$16.05	7,739,500
Aug 11, 2008 – Aug 15, 2008	$16.22	$17.05	$15.82	$16.38	8,921,400
Aug 18, 2008 – Aug 22, 2008	$16.50	$16.70	$14.15	$14.98	11,413,500
Aug 25, 2008 – Aug 29, 2008	$14.95	$15.11	$12.60	$13.37	9,276,800
Sep 1, 2008 – Sep 5, 2008	$13.57	$14.08	$13.27	$13.43	10,581,000
Sep 8, 2008 – Sep 12, 2008	$13.64	$13.90	$12.93	$12.99	7,236,000
Sep 15, 2008 – Sep 19, 2008	$12.93	$13.38	$11.79	$13.08	11,063,800
Sep 22, 2008 – Sep 26, 2008	$13.11	$13.62	$12.50	$13.51	5,345,500
Sep 29, 2008 – Oct 3, 2008	$13.39	$13.71	$12.61	$12.74	4,768,700
Oct 6, 2008 – Oct 10, 2008	$12.51	$12.56	$9.10	$9.94	7,268,500
Oct 13, 2008 – Oct 17, 2008	$10.36	$11.86	$9.40	$10.13	5,806,600
Oct 20, 2008 – Oct 24, 2008	$10.35	$11.34	$9.75	$9.94	4,666,100
Oct 27, 2008 – Oct 31, 2008	$9.84	$10.08	$8.52	$9.88	4,447,600
Nov 3, 2008 – Nov 7, 2008	$9.87	$10.41	$7.65	$8.00	5,760,300
Nov 10, 2008 – Nov 14, 2008	$8.03	$8.23	$6.77	$7.65	6,693,500
Nov 17, 2008 – Nov 21, 2008	$7.58	$8.07	$5.55	$6.37	5,510,500
Nov 24, 2008 – Nov 28, 2008	$5.91	$7.53	$5.91	$7.38	3,097,100
Dec 1, 2008 – Dec 5, 2008	$7.60	$8.00	$6.70	$7.82	6,599,100
Dec 8, 2008 – Dec 12, 2008	$8.04	$10.70	$8.02	$10.08	8,356,100
Dec 15, 2008 – Dec 19, 2008	$10.09	$11.42	$9.60	$9.83	7,998,700
Dec 22, 2008 – Dec 26, 2008	$9.99	$10.58	$9.78	$10.42	2,475,400
Dec 29, 2008 – Jan 2, 2009	$10.38	$10.83	$9.99	$10.71	2,582,800
Jan 5, 2009 – Jan 9, 2009	$10.69	$11.10	$10.22	$10.27	3,229,900
Jan 12, 2009 – Jan 16, 2009	$10.22	$11.23	$9.92	$10.88	3,767,300
Jan 19, 2009 – Jan 23, 2009	$10.71	$10.85	$9.91	$10.71	2,686,100
Jan 26, 2009 – Jan 30, 2009	$10.78	$12.15	$10.65	$11.47	3,266,700
Feb 2, 2009 – Feb 6, 2009	$11.36	$12.67	$10.55	$11.51	5,588,900
Feb 9, 2009 – Feb 13, 2009	$11.41	$11.89	$11.02	$11.84	4,381,400
Feb 16, 2009 – Feb 20, 2009	$11.47	$11.61	$10.88	$11.16	3,680,500
Feb 23, 2009 – Feb 27, 2009	$11.17	$11.45	$10.00	$10.08	4,511,600
Mar 2, 2009 – Mar 6, 2009	$9.87	$9.94	$8.29	$8.49	4,896,400
Mar 9, 2009 – Mar 13, 2009	$8.38	$10.14	$8.26	$10.05	3,149,700
Mar 16, 2009 – Mar 20, 2009	$10.17	$11.16	$9.44	$11.03	6,230,300
Mar 23, 2009 – Mar 27, 2009	$11.00	$13.16	$10.83	$12.10	6,815,500
Mar 30, 2009 – Apr 3, 2009	$11.79	$12.41	$9.14	$9.49	11,445,900
Apr 6, 2009 – Apr 9, 2009	$9.39	$9.50	$8.25	$8.50	8,162,600
Apr 13, 2009 – Apr 17, 2009	$8.75	$9.02	$8.00	$8.10	6,801,200
Apr 20, 2009 – Apr 24, 2009	$7.99	$8.11	$7.41	$7.73	5,433,600
Apr 27, 2009 – May 1, 2009	$7.76	$8.14	$7.47	$7.64	4,268,800
May 4, 2009 – May 8, 2009	$7.72	$9.60	$7.63	$9.00	8,729,000
May 11, 2009 – May 15, 2009	$8.93	$9.21	$8.29	$8.62	4,217,100
May 18, 2009 – May 22, 2009	$8.76	$9.20	$8.22	$8.25	3,972,600
May 25, 2009 – May 29, 2009	$8.20	$8.84	$8.07	$8.12	4,298,800
Jun 1, 2009 – Jun 5, 2009	$8.25	$8.67	$7.77	$8.50	9,918,200
Jun 8, 2009 – Jun 12, 2009	$8.53	$9.29	$8.42	$9.28	4,871,000
Jun 15, 2009 – Jun 19, 2009	$9.15	$10.03	$8.84	$9.92	6,263,800
Jun 22, 2009 – Jun 26, 2009	$9.82	$11.20	$9.65	$11.20	6,056,600
Jun 29, 2009 – Jul 2, 2009	$11.10	$11.12	$10.29	$10.46	3,004,600
Jul 6, 2009 – Jul 10, 2009	$10.39	$10.70	$9.93	$10.16	2,739,100
Jul 13, 2009 – Jul 17, 2009	$10.17	$10.77	$9.79	$10.47	3,078,100
Jul 20, 2009 – Jul 24, 2009	$10.57	$11.77	$10.40	$11.61	2,708,800
Jul 27, 2009 – Jul 31, 2009	$11.56	$11.68	$10.20	$10.32	3,957,200
Aug 3, 2009 – Aug 7, 2009	$10.27	$11.30	$10.27	$10.55	4,096,300
Aug 10, 2009 – Aug 14, 2009	$10.44	$10.49	$9.44	$9.55	3,116,400
Aug 17, 2009 – Aug 21, 2009	$9.36	$10.59	$9.25	$10.41	3,013,600
Aug 24, 2009 – Aug 28, 2009	$10.46	$10.54	$8.98	$9.37	4,379,100
Aug 31, 2009 – Sep 4, 2009	$9.27	$9.34	$8.64	$9.22	5,567,400
Sep 7, 2009 – Sep 11, 2009	$9.25	$9.56	$9.15	$9.48	2,013,100
Sep 14, 2009 – Sep 18, 2009	$9.43	$10.10	$9.38	$9.89	3,220,300
Sep 21, 2009 – Sep 25, 2009	$9.87	$10.11	$9.04	$9.20	3,140,200
Sep 28, 2009 – Oct 2, 2009	$9.27	$9.58	$8.62	$8.80	4,138,100
Oct 5, 2009 – Oct 9, 2009	$8.85	$9.25	$8.44	$8.69	3,584,400
Oct 12, 2009 – Oct 16, 2009	$8.66	$9.19	$8.54	$8.99	3,730,300
Oct 19, 2009 – Oct 23, 2009	$9.04	$9.25	$8.43	$8.64	3,065,500
Oct 26, 2009 – Oct 30, 2009	$8.62	$8.79	$7.87	$7.97	4,085,500
Nov 2, 2009 – Nov 6, 2009	$8.05	$8.27	$7.56	$7.70	4,344,200
Nov 9, 2009 – Nov 13, 2009	$7.71	$8.01	$7.54	$7.91	3,710,900
Nov 16, 2009 – Nov 20, 2009	$8.34	$9.42	$8.03	$8.66	6,525,200
Nov 23, 2009 – Nov 27, 2009	$8.78	$8.91	$8.54	$8.63	3,310,100
Nov 30, 2009 – Dec 4, 2009	$8.71	$9.29	$8.54	$9.06	5,483,600
Dec 7, 2009 – Dec 11, 2009	$9.03	$9.11	$8.58	$8.84	4,492,600
Dec 14, 2009 – Dec 18, 2009	$8.86	$9.00	$8.60	$8.93	6,968,600
Dec 21, 2009 – Dec 24, 2009	$8.98	$10.08	$8.93	$9.57	5,057,000
Dec 28, 2009 – Dec 31, 2009	$9.66	$9.75	$9.27	$9.41	2,470,800
Jan 4, 2010 – Jan 8, 2010	$9.47	$10.30	$9.47	$10.01	4,314,200
Jan 11, 2010 – Jan 15, 2010	$10.08	$11.20	$9.95	$10.80	6,171,400
Jan 18, 2010 – Jan 22, 2010	$10.76	$11.49	$10.76	$10.87	5,748,300
Jan 25, 2010 – Jan 29, 2010	$10.92	$12.45	$10.66	$10.94	10,085,200
Feb 1, 2010 – Feb 5, 2010	$11.01	$11.69	$10.50	$11.18	7,035,000
Feb 8, 2010 – Feb 12, 2010	$11.22	$11.85	$11.01	$11.85	5,420,900
Feb 15, 2010 – Feb 19, 2010	$11.96	$12.07	$11.61	$11.70	1,914,900
Feb 22, 2010 – Feb 26, 2010	$11.70	$11.70	$10.95	$11.46	3,925,900
Mar 1, 2010 – Mar 5, 2010	$11.35	$12.20	$11.23	$12.20	4,856,000
Mar 8, 2010 – Mar 12, 2010	$12.16	$13.42	$11.74	$12.21	17,256,200
Mar 15, 2010 – Mar 19, 2010	$13.97	$14.19	$12.83	$12.94	15,537,500
Mar 22, 2010 – Mar 26, 2010	$12.82	$13.50	$12.75	$12.94	4,253,900
Mar 29, 2010 – Apr 1, 2010	$12.97	$13.29	$12.80	$13.27	2,740,900
Apr 5, 2010 – Apr 9, 2010	$13.27	$13.55	$12.96	$13.40	3,870,300
Apr 12, 2010 – Apr 16, 2010	$13.43	$13.87	$13.17	$13.48	3,218,400
Apr 19, 2010 – Apr 23, 2010	$13.41	$13.51	$12.94	$13.35	4,048,300
Apr 26, 2010 – Apr 30, 2010	$13.30	$13.71	$13.03	$13.11	3,931,000
May 3, 2010 – May 7, 2010	$13.10	$13.50	$9.81	$11.60	6,566,800
May 10, 2010 – May 14, 2010	$11.98	$12.81	$11.43	$11.60	6,762,700
May 17, 2010 – May 21, 2010	$11.61	$11.95	$10.34	$10.79	7,067,600
May 24, 2010 – May 28, 2010	$10.75	$11.69	$10.05	$11.36	4,958,400
May 31, 2010 – Jun 4, 2010	$11.43	$12.13	$11.43	$11.56	3,945,000
Jun 7, 2010 – Jun 11, 2010	$11.56	$11.67	$10.52	$11.67	3,616,200
Jun 14, 2010 – Jun 18, 2010	$11.80	$12.85	$11.43	$12.65	6,153,400
Jun 21, 2010 – Jun 25, 2010	$12.86	$13.10	$11.97	$13.09	7,359,700
Jun 28, 2010 – Jul 2, 2010	$13.08	$13.24	$11.90	$12.32	3,921,100
Jul 5, 2010 – Jul 9, 2010	$12.47	$12.95	$11.93	$12.62	3,068,500
Jul 12, 2010 – Jul 16, 2010	$12.60	$13.50	$12.22	$12.75	5,083,500
Jul 19, 2010 – Jul 23, 2010	$12.74	$13.20	$12.25	$13.20	3,256,000
Jul 26, 2010 – Jul 30, 2010	$13.26	$13.85	$12.45	$12.90	3,261,700
Aug 2, 2010 – Aug 6, 2010	$13.11	$14.23	$12.80	$14.18	4,140,000
Aug 9, 2010 – Aug 13, 2010	$14.30	$14.50	$13.32	$13.55	2,690,500
Aug 16, 2010 – Aug 20, 2010	$13.45	$14.08	$13.21	$13.73	2,997,900
Aug 23, 2010 – Aug 27, 2010	$13.77	$13.96	$13.02	$13.71	2,891,900
Aug 30, 2010 – Sep 3, 2010	$13.69	$14.32	$13.22	$14.24	2,868,400
Sep 6, 2010 – Sep 10, 2010	$14.23	$14.30	$13.60	$13.98	2,732,300
Sep 13, 2010 – Sep 17, 2010	$14.07	$15.10	$13.46	$14.87	7,489,100
Sep 20, 2010 – Sep 24, 2010	$14.85	$15.03	$13.82	$14.62	4,678,700
Sep 27, 2010 – Oct 1, 2010	$14.63	$15.05	$14.30	$14.79	4,562,400
Oct 4, 2010 – Oct 8, 2010	$14.81	$15.98	$14.58	$15.92	5,614,800
Oct 11, 2010 – Oct 15, 2010	$16.00	$16.10	$14.62	$14.80	9,131,000
Oct 18, 2010 – Oct 22, 2010	$14.83	$15.00	$9.85	$11.07	22,466,500
Oct 25, 2010 – Oct 29, 2010	$10.84	$11.63	$10.66	$11.57	6,706,500
Nov 1, 2010 – Nov 5, 2010	$11.64	$12.50	$11.25	$12.10	6,060,800
Nov 8, 2010 – Nov 12, 2010	$12.02	$12.09	$11.09	$11.13	4,143,000
Nov 15, 2010 – Nov 19, 2010	$11.15	$11.29	$10.42	$10.82	4,182,300
Nov 22, 2010 – Nov 26, 2010	$10.75	$11.00	$10.47	$10.86	2,609,800
Nov 29, 2010 – Dec 3, 2010	$10.77	$10.90	$10.37	$10.61	3,864,100
Dec 6, 2010 – Dec 10, 2010	$10.56	$11.47	$10.56	$11.27	5,286,900
Dec 13, 2010 – Dec 17, 2010	$11.29	$12.03	$11.08	$12.01	3,246,600
Dec 20, 2010 – Dec 23, 2010	$12.01	$12.61	$11.98	$12.42	2,329,000
Dec 27, 2010 – Dec 31, 2010	$12.37	$12.53	$12.05	$12.28	1,698,500
Jan 3, 2011 – Jan 7, 2011	$12.32	$12.72	$12.18	$12.61	2,172,900
Jan 10, 2011 – Jan 14, 2011	$12.61	$12.88	$12.35	$12.77	2,218,600
Jan 17, 2011 – Jan 21, 2011	$12.71	$13.60	$12.40	$12.55	4,804,100
Jan 24, 2011 – Jan 28, 2011	$12.56	$13.40	$12.50	$12.79	3,134,500
Jan 31, 2011 – Feb 4, 2011	$12.87	$14.14	$12.71	$14.03	4,793,500
Feb 7, 2011 – Feb 11, 2011	$14.05	$14.43	$13.42	$13.61	2,817,100
Feb 14, 2011 – Feb 18, 2011	$13.55	$14.75	$13.51	$14.62	3,472,300
Feb 21, 2011 – Feb 25, 2011	$14.53	$14.54	$13.84	$14.10	2,058,600
Feb 28, 2011 – Mar 4, 2011	$14.22	$14.62	$11.86	$12.58	7,109,200
Mar 7, 2011 – Mar 11, 2011	$12.60	$12.61	$12.22	$12.40	2,789,100
Mar 14, 2011 – Mar 18, 2011	$12.32	$12.72	$12.05	$12.48	5,090,700
Mar 21, 2011 – Mar 25, 2011	$12.52	$12.70	$12.04	$12.14	1,842,800
Mar 28, 2011 – Apr 1, 2011	$12.15	$13.27	$12.07	$13.06	1,891,200
Apr 4, 2011 – Apr 8, 2011	$13.14	$13.55	$12.95	$13.07	1,777,000
Apr 11, 2011 – Apr 15, 2011	$13.05	$14.02	$13.05	$14.00	2,913,100
Apr 18, 2011 – Apr 21, 2011	$14.21	$14.40	$13.59	$13.90	1,923,900
Apr 25, 2011 – Apr 29, 2011	$13.84	$14.75	$13.57	$14.42	2,252,600
May 2, 2011 – May 6, 2011	$14.43	$14.76	$13.68	$14.47	2,292,700
May 9, 2011 – May 13, 2011	$15.21	$18.05	$14.42	$17.76	13,187,500
May 16, 2011 – May 20, 2011	$17.77	$18.77	$17.06	$18.11	9,079,400
May 23, 2011 – May 27, 2011	$17.86	$18.28	$17.57	$18.16	4,417,400
May 30, 2011 – Jun 3, 2011	$18.16	$18.35	$17.66	$17.67	3,811,900
Jun 6, 2011 – Jun 10, 2011	$17.72	$18.25	$17.17	$17.24	3,142,800
Jun 13, 2011 – Jun 17, 2011	$17.27	$17.45	$16.44	$16.61	4,041,500
Jun 20, 2011 – Jun 24, 2011	$16.57	$17.75	$16.57	$17.31	5,901,900
Jun 27, 2011 – Jul 1, 2011	$17.25	$19.07	$17.13	$19.04	4,704,100
Jul 4, 2011 – Jul 8, 2011	$18.98	$20.00	$18.46	$19.52	3,577,400
Jul 11, 2011 – Jul 15, 2011	$19.42	$19.88	$18.85	$19.27	4,806,200
Jul 18, 2011 – Jul 22, 2011	$19.14	$19.48	$18.42	$18.57	4,469,100
Jul 25, 2011 – Jul 29, 2011	$18.39	$18.50	$17.04	$17.24	2,578,000
Aug 1, 2011 – Aug 5, 2011	$17.32	$17.56	$14.50	$15.58	6,764,100
Aug 8, 2011 – Aug 12, 2011	$15.16	$15.81	$13.48	$14.67	7,799,400
Aug 15, 2011 – Aug 19, 2011	$14.81	$14.97	$14.04	$14.78	4,863,400
Aug 22, 2011 – Aug 26, 2011	$15.02	$15.98	$14.45	$15.93	4,795,300
Aug 29, 2011 – Sep 2, 2011	$16.12	$17.70	$15.90	$16.56	4,872,800
Sep 5, 2011 – Sep 9, 2011	$16.14	$17.44	$15.92	$16.24	2,429,600
Sep 12, 2011 – Sep 16, 2011	$16.01	$16.74	$15.70	$16.57	3,349,300
Sep 19, 2011 – Sep 23, 2011	$16.31	$16.88	$14.89	$15.55	2,754,500
Sep 26, 2011 – Sep 30, 2011	$15.89	$16.41	$14.91	$15.25	3,304,300
Oct 3, 2011 – Oct 7, 2011	$14.83	$15.30	$13.69	$14.56	5,685,200
Oct 10, 2011 – Oct 14, 2011	$14.82	$16.54	$14.75	$16.45	4,092,500
Oct 17, 2011 – Oct 21, 2011	$16.21	$17.20	$15.78	$17.17	4,193,200
Oct 24, 2011 – Oct 28, 2011	$17.19	$18.10	$16.42	$18.03	4,100,900
Oct 31, 2011 – Nov 4, 2011	$17.86	$18.03	$15.89	$16.12	6,016,400
Nov 7, 2011 – Nov 11, 2011	$16.06	$16.16	$15.34	$15.93	4,255,100
Nov 14, 2011 – Nov 18, 2011	$15.86	$16.24	$14.97	$15.00	3,418,300
Nov 21, 2011 – Nov 25, 2011	$14.76	$15.13	$13.88	$13.88	2,682,000
Nov 28, 2011 – Dec 2, 2011	$14.22	$15.61	$14.04	$14.86	3,799,800
Dec 5, 2011 – Dec 9, 2011	$15.50	$15.98	$14.88	$15.83	3,754,800
Dec 12, 2011 – Dec 16, 2011	$15.63	$15.94	$15.11	$15.68	3,860,400
Dec 19, 2011 – Dec 23, 2011	$15.78	$17.65	$15.54	$17.54	4,695,700
Dec 26, 2011 – Dec 30, 2011	$17.52	$17.92	$17.17	$17.36	2,018,500
Jan 2, 2012 – Jan 6, 2012	$17.71	$17.86	$16.67	$16.68	2,707,900
Jan 9, 2012 – Jan 13, 2012	$16.70	$18.40	$16.70	$18.16	4,654,000
Jan 16, 2012 – Jan 20, 2012	$18.31	$18.73	$17.80	$18.02	3,330,800
Jan 23, 2012 – Jan 27, 2012	$18.04	$19.28	$17.56	$19.10	6,888,100
Jan 30, 2012 – Feb 3, 2012	$19.79	$19.87	$18.41	$19.15	8,288,100
Feb 6, 2012 – Feb 10, 2012	$18.99	$19.57	$17.90	$17.98	4,014,800
Feb 13, 2012 – Feb 17, 2012	$18.14	$18.76	$18.05	$18.38	2,874,300
Feb 20, 2012 – Feb 24, 2012	$18.43	$18.46	$17.09	$17.29	2,439,900
Feb 27, 2012 – Mar 2, 2012	$17.16	$17.99	$16.91	$17.27	3,485,300
Mar 5, 2012 – Mar 9, 2012	$17.34	$17.61	$16.65	$17.21	14,159,500
Mar 12, 2012 – Mar 16, 2012	$17.29	$17.46	$16.50	$16.74	5,061,100
Mar 19, 2012 – Mar 23, 2012	$16.71	$16.95	$16.06	$16.48	5,277,800
Mar 26, 2012 – Mar 30, 2012	$16.60	$18.70	$16.58	$18.55	8,289,000
Apr 2, 2012 – Apr 5, 2012	$18.38	$18.84	$18.09	$18.64	5,372,100
Apr 9, 2012 – Apr 13, 2012	$18.29	$18.45	$17.50	$17.56	4,413,600
Apr 16, 2012 – Apr 20, 2012	$17.70	$18.09	$17.15	$17.56	3,984,200
Apr 23, 2012 – Apr 27, 2012	$17.47	$18.01	$17.07	$17.88	3,669,600
Apr 30, 2012 – May 4, 2012	$17.94	$18.58	$17.19	$18.07	6,703,600
May 7, 2012 – May 11, 2012	$18.00	$18.48	$17.36	$18.09	5,708,500
May 14, 2012 – May 18, 2012	$17.99	$18.44	$16.23	$16.42	6,628,200
May 21, 2012 – May 25, 2012	$16.41	$16.68	$15.70	$16.14	6,445,000
May 28, 2012 – Jun 1, 2012	$16.20	$16.74	$14.82	$15.12	7,367,200
Jun 4, 2012 – Jun 8, 2012	$15.13	$15.91	$15.02	$15.39	5,646,400
Jun 11, 2012 – Jun 15, 2012	$15.58	$16.20	$15.41	$15.68	7,537,900
Jun 18, 2012 – Jun 22, 2012	$15.57	$16.70	$15.46	$16.15	9,770,800
Jun 25, 2012 – Jun 29, 2012	$16.06	$17.00	$15.69	$16.97	4,620,700
Jul 2, 2012 – Jul 6, 2012	$17.14	$18.13	$17.14	$17.69	5,135,600
Jul 9, 2012 – Jul 13, 2012	$17.70	$17.76	$16.97	$17.27	5,118,800
Jul 16, 2012 – Jul 20, 2012	$17.30	$19.05	$17.00	$18.85	8,982,500
Jul 23, 2012 – Jul 27, 2012	$18.49	$19.99	$18.25	$19.53	8,730,200
Jul 30, 2012 – Aug 3, 2012	$19.50	$19.59	$17.78	$18.11	5,081,700
Aug 6, 2012 – Aug 10, 2012	$18.18	$18.51	$17.45	$17.66	3,828,200
Aug 13, 2012 – Aug 17, 2012	$17.60	$18.31	$17.46	$17.85	3,066,300
Aug 20, 2012 – Aug 24, 2012	$17.83	$18.68	$17.62	$17.94	4,227,800
Aug 27, 2012 – Aug 31, 2012	$18.02	$18.71	$17.57	$18.35	4,327,300
Sep 3, 2012 – Sep 7, 2012	$18.30	$19.05	$18.20	$18.99	2,847,100
Sep 10, 2012 – Sep 14, 2012	$18.93	$19.25	$18.52	$19.15	2,721,000
Sep 17, 2012 – Sep 21, 2012	$19.14	$20.77	$19.02	$20.52	6,810,500
Sep 24, 2012 – Sep 28, 2012	$20.50	$21.12	$20.34	$20.75	6,431,100
Oct 1, 2012 – Oct 5, 2012	$20.81	$20.98	$20.32	$20.88	3,420,700
Oct 8, 2012 – Oct 12, 2012	$20.73	$20.76	$19.04	$19.22	4,113,900
Oct 15, 2012 – Oct 19, 2012	$19.23	$20.08	$18.52	$18.76	4,123,000
Oct 22, 2012 – Oct 26, 2012	$18.67	$19.26	$18.00	$18.84	3,135,600
Oct 29, 2012 – Nov 2, 2012	$18.80	$19.91	$18.40	$19.28	3,399,700
Nov 5, 2012 – Nov 9, 2012	$19.26	$20.69	$19.26	$20.24	5,419,500
Nov 12, 2012 – Nov 16, 2012	$20.25	$20.51	$18.60	$19.49	3,958,100
Nov 19, 2012 – Nov 23, 2012	$19.71	$20.19	$19.28	$19.84	2,758,900
Nov 26, 2012 – Nov 30, 2012	$19.85	$20.03	$18.93	$19.31	4,671,000
Dec 3, 2012 – Dec 7, 2012	$19.57	$19.99	$18.51	$18.69	4,717,700
Dec 10, 2012 – Dec 14, 2012	$18.67	$19.79	$18.61	$18.95	2,909,100
Dec 17, 2012 – Dec 21, 2012	$19.02	$19.59	$18.95	$19.27	3,419,700
Dec 24, 2012 – Dec 28, 2012	$19.23	$19.31	$18.47	$18.52	1,548,400
Dec 31, 2012 – Jan 4, 2013	$18.51	$20.40	$18.21	$20.32	3,856,800
Jan 7, 2013 – Jan 11, 2013	$20.20	$22.50	$20.09	$21.90	7,474,700
Jan 14, 2013 – Jan 18, 2013	$21.89	$22.65	$21.73	$22.41	5,476,700
Jan 21, 2013 – Jan 25, 2013	$22.23	$22.52	$21.55	$22.02	3,581,800
Jan 28, 2013 – Feb 1, 2013	$22.10	$23.36	$21.01	$21.76	11,517,300
Feb 4, 2013 – Feb 8, 2013	$21.72	$22.05	$20.72	$21.06	7,134,700
Feb 11, 2013 – Feb 15, 2013	$21.15	$21.63	$20.83	$21.19	4,712,200
Feb 18, 2013 – Feb 22, 2013	$21.19	$21.79	$20.49	$20.81	5,132,400
Feb 25, 2013 – Mar 1, 2013	$20.77	$21.94	$19.77	$21.87	6,003,300
Mar 4, 2013 – Mar 8, 2013	$21.88	$22.91	$21.80	$22.87	4,961,300
Mar 11, 2013 – Mar 15, 2013	$22.74	$23.22	$22.66	$22.75	5,339,000
Mar 18, 2013 – Mar 22, 2013	$22.54	$23.08	$22.33	$22.72	3,068,800
Mar 25, 2013 – Mar 28, 2013	$22.81	$24.02	$22.44	$23.70	4,237,000
Apr 1, 2013 – Apr 5, 2013	$23.61	$24.04	$22.17	$22.35	5,340,100
Apr 8, 2013 – Apr 12, 2013	$22.45	$25.21	$22.35	$24.99	5,668,400
Apr 15, 2013 – Apr 19, 2013	$24.91	$31.59	$24.26	$31.27	16,825,500
Apr 22, 2013 – Apr 26, 2013	$30.38	$32.33	$30.35	$31.40	8,314,200
Apr 29, 2013 – May 3, 2013	$31.48	$31.75	$29.43	$29.87	7,000,000
May 6, 2013 – May 10, 2013	$29.82	$31.35	$29.27	$31.20	5,278,200
May 13, 2013 – May 17, 2013	$31.13	$31.78	$29.86	$31.69	5,178,600
May 20, 2013 – May 24, 2013	$31.59	$34.30	$28.59	$32.84	9,717,500
May 27, 2013 – May 31, 2013	$33.34	$34.23	$31.24	$31.25	5,601,500
Jun 3, 2013 – Jun 7, 2013	$31.25	$31.62	$29.15	$31.05	7,198,400
Jun 10, 2013 – Jun 14, 2013	$31.05	$31.05	$27.72	$29.40	5,889,600
Jun 17, 2013 – Jun 21, 2013	$29.76	$30.22	$26.74	$27.21	7,170,200
Jun 24, 2013 – Jun 28, 2013	$26.56	$29.62	$26.47	$28.68	20,201,900
Jul 1, 2013 – Jul 5, 2013	$28.96	$30.28	$28.62	$29.20	5,881,600
Jul 8, 2013 – Jul 12, 2013	$29.32	$30.75	$27.72	$30.57	4,626,700
Jul 15, 2013 – Jul 19, 2013	$30.55	$31.58	$29.54	$31.18	5,782,900
Jul 22, 2013 – Jul 26, 2013	$31.37	$32.97	$28.86	$32.93	5,998,600
Jul 29, 2013 – Aug 2, 2013	$32.93	$34.73	$30.59	$33.63	7,707,400
Aug 5, 2013 – Aug 9, 2013	$33.85	$35.58	$33.39	$34.04	5,050,900
Aug 12, 2013 – Aug 16, 2013	$33.89	$34.12	$32.02	$32.21	3,353,400
Aug 19, 2013 – Aug 23, 2013	$32.16	$33.48	$31.88	$32.71	2,734,500
Aug 26, 2013 – Aug 30, 2013	$32.74	$33.27	$31.01	$31.75	4,505,500
Sep 2, 2013 – Sep 6, 2013	$32.01	$33.86	$32.01	$32.91	2,644,300
Sep 9, 2013 – Sep 13, 2013	$33.07	$35.25	$33.01	$34.28	3,349,700
Sep 16, 2013 – Sep 20, 2013	$34.92	$35.72	$34.28	$35.09	3,597,700
Sep 23, 2013 – Sep 27, 2013	$35.07	$35.07	$33.40	$33.64	2,518,800
Sep 30, 2013 – Oct 4, 2013	$33.24	$33.80	$31.96	$32.32	4,864,000
Oct 7, 2013 – Oct 11, 2013	$32.08	$32.48	$29.36	$31.59	5,481,200
Oct 14, 2013 – Oct 18, 2013	$31.17	$35.65	$30.75	$35.02	5,235,500
Oct 21, 2013 – Oct 25, 2013	$35.01	$36.32	$34.21	$36.15	4,418,700
Oct 28, 2013 – Nov 1, 2013	$36.17	$36.72	$34.28	$35.62	5,050,600
Nov 4, 2013 – Nov 8, 2013	$35.83	$36.66	$34.82	$36.12	4,394,700
Nov 11, 2013 – Nov 15, 2013	$36.37	$38.29	$36.09	$37.97	3,860,600
Nov 18, 2013 – Nov 22, 2013	$37.92	$39.83	$36.51	$39.79	3,879,800
Nov 25, 2013 – Nov 29, 2013	$39.91	$41.00	$39.24	$40.38	3,052,800
Dec 2, 2013 – Dec 6, 2013	$40.32	$41.47	$38.72	$39.85	5,144,600
Dec 9, 2013 – Dec 13, 2013	$40.25	$40.42	$38.52	$39.50	5,103,700
Dec 16, 2013 – Dec 20, 2013	$40.01	$40.28	$38.26	$40.15	6,174,200
Dec 23, 2013 – Dec 27, 2013	$40.52	$41.45	$40.37	$40.80	1,362,100
Dec 30, 2013 – Jan 3, 2014	$41.07	$41.18	$39.68	$40.07	2,345,100
Jan 6, 2014 – Jan 10, 2014	$40.56	$45.17	$39.99	$45.13	5,520,100
Jan 13, 2014 – Jan 17, 2014	$44.96	$48.42	$44.05	$48.23	5,909,500
Jan 20, 2014 – Jan 24, 2014	$48.52	$50.97	$48.09	$49.00	5,038,700
Jan 27, 2014 – Jan 31, 2014	$49.50	$49.95	$46.34	$48.68	6,170,000
Feb 3, 2014 – Feb 7, 2014	$48.53	$50.19	$47.16	$50.14	4,391,700
Feb 10, 2014 – Feb 14, 2014	$50.80	$52.62	$49.79	$51.32	3,962,800
Feb 17, 2014 – Feb 21, 2014	$52.24	$53.78	$50.84	$53.15	3,508,300
Feb 24, 2014 – Feb 28, 2014	$53.38	$54.25	$47.87	$48.67	5,388,600
Mar 3, 2014 – Mar 7, 2014	$47.89	$48.59	$45.04	$46.32	6,674,100
Mar 10, 2014 – Mar 14, 2014	$46.27	$47.56	$44.95	$45.48	5,178,600
Mar 17, 2014 – Mar 21, 2014	$45.91	$47.97	$45.20	$46.47	7,332,400
Mar 24, 2014 – Mar 28, 2014	$46.32	$46.64	$41.53	$41.97	7,825,300
Mar 31, 2014 – Apr 4, 2014	$42.28	$47.24	$40.62	$41.53	10,574,800
Apr 7, 2014 – Apr 11, 2014	$41.41	$46.32	$40.30	$41.89	12,329,400
Apr 14, 2014 – Apr 17, 2014	$42.09	$45.72	$40.57	$44.12	6,473,400
Apr 21, 2014 – Apr 25, 2014	$44.35	$48.59	$44.00	$44.65	6,027,300
Apr 28, 2014 – May 2, 2014	$45.24	$47.88	$44.10	$47.46	6,807,600
May 5, 2014 – May 9, 2014	$46.72	$47.95	$43.00	$44.13	4,847,900
May 12, 2014 – May 16, 2014	$44.53	$45.87	$43.13	$43.59	3,869,300
May 19, 2014 – May 23, 2014	$43.23	$45.87	$43.23	$45.59	2,848,000
May 26, 2014 – May 30, 2014	$45.66	$47.50	$45.17	$45.81	2,793,900
Jun 2, 2014 – Jun 6, 2014	$45.18	$48.90	$44.92	$48.38	2,522,800
Jun 9, 2014 – Jun 13, 2014	$48.40	$48.84	$45.73	$46.38	3,370,800
Jun 16, 2014 – Jun 20, 2014	$46.40	$51.78	$46.13	$50.88	5,031,300
Jun 23, 2014 – Jun 27, 2014	$51.03	$51.81	$49.15	$50.94	4,498,300
Jun 30, 2014 – Jul 3, 2014	$50.54	$52.50	$49.72	$50.97	2,409,300
Jul 7, 2014 – Jul 11, 2014	$50.51	$50.96	$46.77	$48.38	2,722,000
Jul 14, 2014 – Jul 18, 2014	$48.69	$49.02	$44.16	$46.15	3,779,900
Jul 21, 2014 – Jul 25, 2014	$45.88	$46.50	$44.76	$44.94	2,483,500
Jul 28, 2014 – Aug 1, 2014	$45.12	$46.47	$42.30	$42.97	5,936,700
Aug 4, 2014 – Aug 8, 2014	$43.00	$43.73	$41.50	$41.91	4,140,200
Aug 11, 2014 – Aug 15, 2014	$42.19	$43.95	$41.02	$42.95	4,226,500
Aug 18, 2014 – Aug 22, 2014	$43.59	$46.08	$42.54	$43.24	2,979,800
Aug 25, 2014 – Aug 29, 2014	$43.49	$45.65	$43.35	$44.73	2,311,900
Sep 1, 2014 – Sep 5, 2014	$45.12	$45.24	$41.33	$42.49	3,088,300
Sep 8, 2014 – Sep 12, 2014	$42.37	$44.77	$42.11	$44.35	3,846,300
Sep 15, 2014 – Sep 19, 2014	$44.40	$46.86	$43.39	$46.73	4,432,300
Sep 22, 2014 – Sep 26, 2014	$46.56	$46.56	$42.16	$43.23	5,616,600
Sep 29, 2014 – Oct 3, 2014	$42.75	$44.31	$39.80	$42.00	4,975,400
Oct 6, 2014 – Oct 10, 2014	$42.13	$42.64	$40.22	$40.23	3,069,100
Oct 13, 2014 – Oct 17, 2014	$40.13	$43.80	$38.49	$43.08	7,618,500
Oct 20, 2014 – Oct 24, 2014	$42.88	$46.39	$42.83	$45.91	3,734,400
Oct 27, 2014 – Oct 31, 2014	$45.51	$52.50	$45.10	$50.55	5,472,200
Nov 3, 2014 – Nov 7, 2014	$50.05	$51.66	$49.52	$51.00	3,259,600
Nov 10, 2014 – Nov 14, 2014	$50.81	$53.60	$50.41	$51.47	4,244,000
Nov 17, 2014 – Nov 21, 2014	$51.42	$56.42	$51.12	$56.40	3,722,000
Nov 24, 2014 – Nov 28, 2014	$56.40	$56.59	$53.36	$55.02	3,484,300
Dec 1, 2014 – Dec 5, 2014	$54.64	$58.13	$53.74	$57.51	3,176,300
Dec 8, 2014 – Dec 12, 2014	$58.28	$59.69	$54.38	$54.41	3,525,700
Dec 15, 2014 – Dec 19, 2014	$54.45	$59.00	$52.29	$58.88	4,098,700
Dec 22, 2014 – Dec 26, 2014	$58.33	$59.25	$54.09	$57.72	2,641,800
Dec 29, 2014 – Jan 2, 2015	$57.87	$59.36	$57.31	$58.24	2,883,400
Jan 5, 2015 – Jan 9, 2015	$58.38	$68.05	$57.81	$65.14	14,998,400
Jan 12, 2015 – Jan 16, 2015	$65.47	$70.36	$65.15	$70.00	8,074,700
Jan 19, 2015 – Jan 23, 2015	$69.01	$71.17	$67.69	$69.81	4,865,900
Jan 26, 2015 – Jan 30, 2015	$69.50	$73.69	$69.10	$72.25	5,144,500
Feb 2, 2015 – Feb 6, 2015	$72.91	$73.67	$66.38	$69.51	5,778,700
Feb 9, 2015 – Feb 13, 2015	$69.17	$73.85	$65.94	$71.40	6,313,700
Feb 16, 2015 – Feb 20, 2015	$71.25	$73.26	$70.09	$73.24	3,570,700
Feb 23, 2015 – Feb 27, 2015	$73.57	$74.96	$67.50	$70.25	15,486,900
Mar 2, 2015 – Mar 6, 2015	$70.86	$75.17	$68.02	$68.19	7,400,500
Mar 9, 2015 – Mar 13, 2015	$68.76	$68.81	$65.26	$66.39	6,379,200
Mar 16, 2015 – Mar 20, 2015	$66.65	$68.79	$65.02	$67.20	7,755,600
Mar 23, 2015 – Mar 27, 2015	$66.48	$67.05	$61.25	$63.33	7,460,300
Mar 30, 2015 – Apr 2, 2015	$63.60	$64.21	$58.22	$60.10	7,078,300
Apr 6, 2015 – Apr 10, 2015	$60.13	$63.98	$59.92	$63.52	6,428,300
Apr 13, 2015 – Apr 17, 2015	$63.73	$65.37	$62.02	$62.79	5,539,700
Apr 20, 2015 – Apr 24, 2015	$63.07	$63.87	$61.11	$62.26	3,234,900
Apr 27, 2015 – May 1, 2015	$62.96	$63.02	$54.54	$59.10	7,845,200
May 4, 2015 – May 8, 2015	$59.10	$60.57	$54.94	$59.25	6,449,800
May 11, 2015 – May 15, 2015	$59.21	$60.40	$56.37	$60.00	4,561,500
May 18, 2015 – May 22, 2015	$59.77	$63.04	$59.50	$61.35	4,266,800
May 25, 2015 – May 29, 2015	$60.49	$62.14	$59.00	$61.10	3,018,100
Jun 1, 2015 – Jun 5, 2015	$57.40	$62.07	$57.40	$61.21	3,468,600
Jun 8, 2015 – Jun 12, 2015	$61.23	$61.95	$57.09	$58.67	4,081,800
Jun 15, 2015 – Jun 19, 2015	$58.26	$68.23	$57.97	$66.86	12,837,000
Jun 22, 2015 – Jun 26, 2015	$67.14	$68.19	$64.41	$65.75	4,459,300
Jun 29, 2015 – Jul 2, 2015	$64.58	$65.65	$62.76	$63.07	4,210,900
Jul 6, 2015 – Jul 10, 2015	$62.69	$64.98	$61.56	$64.22	3,582,100
Jul 13, 2015 – Jul 17, 2015	$64.79	$69.97	$64.63	$69.79	4,430,400
Jul 20, 2015 – Jul 24, 2015	$70.00	$70.90	$67.52	$67.83	3,086,700
Jul 27, 2015 – Jul 31, 2015	$67.39	$70.71	$65.14	$70.02	4,049,600
Aug 3, 2015 – Aug 7, 2015	$69.61	$72.85	$65.54	$67.21	3,928,400
Aug 10, 2015 – Aug 14, 2015	$68.52	$69.38	$64.00	$65.81	4,020,500
Aug 17, 2015 – Aug 21, 2015	$65.00	$69.23	$60.06	$60.35	4,060,500
Aug 24, 2015 – Aug 28, 2015	$54.66	$63.28	$53.01	$63.15	4,517,400
Aug 31, 2015 – Sep 4, 2015	$63.51	$64.91	$59.05	$64.58	5,513,100
Sep 7, 2015 – Sep 11, 2015	$65.54	$70.99	$65.09	$70.95	4,350,200
Sep 14, 2015 – Sep 18, 2015	$71.17	$73.33	$69.74	$72.10	6,364,700
Sep 21, 2015 – Sep 25, 2015	$72.53	$72.67	$60.33	$61.60	6,287,400
Sep 28, 2015 – Oct 2, 2015	$61.00	$61.50	$54.39	$60.48	7,604,100
Oct 5, 2015 – Oct 9, 2015	$61.17	$62.50	$54.36	$60.82	6,560,500
Oct 12, 2015 – Oct 16, 2015	$61.23	$62.99	$57.79	$61.33	4,858,800
Oct 19, 2015 – Oct 23, 2015	$61.24	$63.62	$56.33	$61.46	4,574,100
Oct 26, 2015 – Oct 30, 2015	$61.20	$73.31	$60.44	$71.92	5,577,500
Nov 2, 2015 – Nov 6, 2015	$71.80	$74.00	$69.75	$71.99	4,727,600
Nov 9, 2015 – Nov 13, 2015	$71.11	$74.33	$70.29	$72.07	3,347,800
Nov 16, 2015 – Nov 20, 2015	$72.05	$75.66	$70.40	$72.30	4,265,200
Nov 23, 2015 – Nov 27, 2015	$72.00	$75.95	$71.97	$75.60	2,364,900
Nov 30, 2015 – Dec 4, 2015	$75.61	$75.99	$70.55	$73.70	3,499,100
Dec 7, 2015 – Dec 11, 2015	$73.71	$74.86	$70.82	$71.40	3,251,000
Dec 14, 2015 – Dec 18, 2015	$71.50	$79.98	$69.81	$76.50	5,866,000
Dec 21, 2015 – Dec 24, 2015	$76.34	$79.49	$75.85	$79.11	2,135,800
Dec 28, 2015 – Dec 31, 2015	$79.01	$80.71	$77.49	$79.38	2,851,500
Jan 4, 2016 – Jan 8, 2016	$77.33	$78.88	$70.43	$71.24	7,334,900
Jan 11, 2016 – Jan 15, 2016	$71.45	$73.24	$60.45	$62.36	7,992,600
Jan 18, 2016 – Jan 22, 2016	$63.46	$63.69	$32.41	$36.16	20,508,500
Jan 25, 2016 – Jan 29, 2016	$35.45	$37.71	$29.67	$32.01	9,867,000
Feb 1, 2016 – Feb 5, 2016	$32.00	$34.50	$31.14	$32.17	11,571,900
Feb 8, 2016 – Feb 12, 2016	$31.34	$32.65	$27.78	$32.45	9,926,200
Feb 15, 2016 – Feb 19, 2016	$32.91	$35.47	$32.04	$33.57	5,653,600
Feb 22, 2016 – Feb 26, 2016	$33.71	$36.60	$33.06	$33.61	8,583,800
Feb 29, 2016 – Mar 4, 2016	$33.36	$35.45	$31.80	$32.58	8,224,700
Mar 7, 2016 – Mar 11, 2016	$32.35	$34.92	$31.06	$32.91	7,872,300
Mar 14, 2016 – Mar 18, 2016	$32.99	$33.32	$27.14	$30.20	10,273,200
Mar 21, 2016 – Mar 24, 2016	$30.12	$32.90	$30.00	$31.54	6,386,900
Mar 28, 2016 – Apr 1, 2016	$31.64	$35.78	$30.03	$35.67	7,131,600
Apr 4, 2016 – Apr 8, 2016	$35.65	$38.98	$35.48	$38.40	8,279,800
Apr 11, 2016 – Apr 15, 2016	$38.66	$39.90	$36.95	$39.63	7,110,500
Apr 18, 2016 – Apr 22, 2016	$39.58	$43.47	$38.95	$42.67	6,641,700
Apr 25, 2016 – Apr 29, 2016	$42.72	$43.48	$39.17	$39.75	7,334,500
May 2, 2016 – May 6, 2016	$39.79	$40.57	$37.11	$38.25	5,316,200
May 9, 2016 – May 13, 2016	$38.25	$40.47	$36.71	$37.45	4,431,500
May 16, 2016 – May 20, 2016	$37.52	$43.29	$36.86	$42.98	6,533,300
May 23, 2016 – May 27, 2016	$42.89	$46.21	$42.22	$46.13	5,495,000
May 30, 2016 – Jun 3, 2016	$46.38	$47.90	$44.53	$45.06	5,134,300
Jun 6, 2016 – Jun 10, 2016	$45.12	$46.63	$42.08	$42.65	4,173,300
Jun 13, 2016 – Jun 17, 2016	$42.50	$43.39	$41.12	$41.37	3,532,800
Jun 20, 2016 – Jun 24, 2016	$41.93	$44.00	$41.27	$42.28	4,837,300
Jun 27, 2016 – Jul 1, 2016	$41.93	$45.61	$39.65	$45.52	5,374,000
Jul 4, 2016 – Jul 8, 2016	$45.81	$49.17	$44.36	$48.95	3,248,400
Jul 11, 2016 – Jul 15, 2016	$49.07	$50.61	$46.99	$47.58	4,574,100
Jul 18, 2016 – Jul 22, 2016	$47.75	$49.89	$46.69	$49.80	3,347,100
Jul 25, 2016 – Jul 29, 2016	$49.87	$52.27	$47.23	$49.90	5,865,900
Aug 1, 2016 – Aug 5, 2016	$49.92	$50.78	$47.81	$48.59	3,397,300
Aug 8, 2016 – Aug 12, 2016	$48.49	$48.69	$45.73	$46.67	2,703,700
Aug 15, 2016 – Aug 19, 2016	$46.84	$48.31	$43.86	$44.39	3,419,300
Aug 22, 2016 – Aug 26, 2016	$44.73	$47.60	$43.62	$44.50	4,409,700
Aug 29, 2016 – Sep 2, 2016	$44.65	$45.59	$43.69	$45.12	3,379,200
Sep 5, 2016 – Sep 9, 2016	$45.38	$47.93	$45.20	$45.38	3,646,200
Sep 12, 2016 – Sep 16, 2016	$44.92	$50.20	$44.75	$49.52	5,060,800
Sep 19, 2016 – Sep 23, 2016	$50.24	$51.39	$49.11	$49.58	4,058,300
Sep 26, 2016 – Sep 30, 2016	$49.50	$50.27	$46.11	$47.03	3,826,300
Oct 3, 2016 – Oct 7, 2016	$47.12	$47.53	$44.88	$45.71	3,343,100
Oct 10, 2016 – Oct 14, 2016	$46.23	$46.87	$42.26	$42.30	3,495,100
Oct 17, 2016 – Oct 21, 2016	$42.40	$59.40	$41.93	$55.62	19,102,100
Oct 24, 2016 – Oct 28, 2016	$56.18	$57.12	$50.47	$51.01	8,244,800
Oct 31, 2016 – Nov 4, 2016	$51.30	$54.28	$50.00	$51.96	6,612,000
Nov 7, 2016 – Nov 11, 2016	$52.76	$60.74	$52.58	$58.51	7,385,500
Nov 14, 2016 – Nov 18, 2016	$58.48	$59.84	$56.54	$58.44	4,515,900
Nov 21, 2016 – Nov 25, 2016	$58.06	$59.86	$56.63	$58.89	2,806,200
Nov 28, 2016 – Dec 2, 2016	$58.50	$58.75	$54.37	$56.25	4,908,600
Dec 5, 2016 – Dec 9, 2016	$56.71	$58.34	$54.60	$55.47	4,902,100
Dec 12, 2016 – Dec 16, 2016	$55.00	$58.31	$54.20	$56.51	4,083,800
Dec 19, 2016 – Dec 23, 2016	$56.48	$58.10	$55.70	$57.99	3,372,000
Dec 26, 2016 – Dec 30, 2016	$57.54	$58.20	$54.85	$55.58	1,649,800
Jan 2, 2017 – Jan 6, 2017	$55.40	$60.47	$54.97	$59.64	3,154,900
Jan 9, 2017 – Jan 13, 2017	$60.27	$60.69	$53.53	$55.46	5,156,200
Jan 16, 2017 – Jan 20, 2017	$54.96	$56.43	$54.04	$55.98	2,918,300
Jan 23, 2017 – Jan 27, 2017	$55.94	$56.50	$54.12	$54.34	2,933,000
Jan 30, 2017 – Feb 3, 2017	$54.00	$55.48	$51.08	$54.95	5,106,900
Feb 6, 2017 – Feb 10, 2017	$54.84	$55.72	$53.97	$55.11	3,035,000
Feb 13, 2017 – Feb 17, 2017	$55.21	$58.81	$53.04	$54.57	5,681,600
Feb 20, 2017 – Feb 24, 2017	$54.57	$54.70	$51.51	$52.98	3,020,800
Feb 27, 2017 – Mar 3, 2017	$53.06	$62.50	$52.54	$60.97	6,760,500
Mar 6, 2017 – Mar 10, 2017	$60.97	$61.02	$55.99	$57.22	4,086,700
Mar 13, 2017 – Mar 17, 2017	$57.50	$59.63	$54.30	$59.31	4,204,000
Mar 20, 2017 – Mar 24, 2017	$59.01	$60.32	$57.01	$58.88	3,991,500
Mar 27, 2017 – Mar 31, 2017	$58.40	$61.80	$56.20	$58.50	4,544,300
Apr 3, 2017 – Apr 7, 2017	$58.31	$59.90	$56.61	$58.69	4,197,300
Apr 10, 2017 – Apr 13, 2017	$58.70	$58.70	$56.64	$57.16	2,672,700
Apr 17, 2017 – Apr 21, 2017	$56.99	$57.37	$55.06	$56.57	3,093,300
Apr 24, 2017 – Apr 28, 2017	$57.33	$59.09	$53.64	$58.25	4,801,300
May 1, 2017 – May 5, 2017	$58.74	$60.79	$57.80	$59.69	4,520,900
May 8, 2017 – May 12, 2017	$59.53	$59.53	$56.54	$58.41	3,652,800
May 15, 2017 – May 19, 2017	$58.20	$60.56	$56.75	$57.91	3,864,100
May 22, 2017 – May 26, 2017	$57.95	$58.68	$57.12	$57.70	3,740,100
May 29, 2017 – Jun 2, 2017	$57.69	$59.98	$56.80	$59.38	3,167,100
Jun 5, 2017 – Jun 9, 2017	$59.59	$63.40	$57.41	$61.66	5,219,500
Jun 12, 2017 – Jun 16, 2017	$60.59	$60.87	$55.62	$57.15	4,960,800
Jun 19, 2017 – Jun 23, 2017	$57.15	$59.28	$56.66	$58.47	4,835,800
Jun 26, 2017 – Jun 30, 2017	$58.39	$58.84	$56.34	$57.97	3,584,500
Jul 3, 2017 – Jul 7, 2017	$58.11	$61.31	$58.00	$59.53	3,755,600
Jul 10, 2017 – Jul 14, 2017	$59.56	$59.63	$57.17	$58.86	2,997,100
Jul 17, 2017 – Jul 21, 2017	$59.02	$60.86	$57.16	$57.73	3,938,000
Jul 24, 2017 – Jul 28, 2017	$57.62	$58.91	$54.50	$55.22	5,726,800
Jul 31, 2017 – Aug 4, 2017	$55.50	$55.60	$53.42	$53.77	3,447,700
Aug 7, 2017 – Aug 11, 2017	$53.78	$54.21	$51.21	$51.91	2,958,900
Aug 14, 2017 – Aug 18, 2017	$52.14	$52.24	$50.42	$50.90	2,735,500
Aug 21, 2017 – Aug 25, 2017	$51.05	$51.20	$49.48	$50.42	2,904,800
Aug 28, 2017 – Sep 1, 2017	$50.62	$50.91	$48.96	$49.72	3,534,900
Sep 4, 2017 – Sep 8, 2017	$49.51	$50.76	$48.90	$50.56	2,759,700
Sep 11, 2017 – Sep 15, 2017	$50.50	$54.40	$50.50	$52.02	5,561,900
Sep 18, 2017 – Sep 22, 2017	$51.97	$52.52	$49.96	$50.37	2,515,800
Sep 25, 2017 – Sep 29, 2017	$50.31	$52.28	$50.14	$50.84	3,698,000
Oct 2, 2017 – Oct 6, 2017	$50.64	$52.30	$50.31	$51.50	2,711,200
Oct 9, 2017 – Oct 13, 2017	$51.66	$51.97	$49.82	$50.29	2,726,500
Oct 16, 2017 – Oct 20, 2017	$49.00	$51.99	$48.96	$50.58	3,254,800
Oct 23, 2017 – Oct 27, 2017	$50.58	$56.58	$47.01	$49.85	8,752,600
Oct 30, 2017 – Nov 3, 2017	$49.50	$51.04	$48.35	$50.99	5,178,000
Nov 6, 2017 – Nov 10, 2017	$51.17	$51.43	$46.80	$47.85	5,112,000
Nov 13, 2017 – Nov 17, 2017	$47.84	$49.67	$46.43	$48.40	4,507,600
Nov 20, 2017 – Nov 24, 2017	$48.27	$51.28	$47.64	$51.05	2,336,900
Nov 27, 2017 – Dec 1, 2017	$52.01	$53.85	$49.45	$53.70	6,829,100
Dec 4, 2017 – Dec 8, 2017	$54.04	$55.08	$52.30	$52.88	5,717,000
Dec 11, 2017 – Dec 15, 2017	$52.73	$52.89	$51.09	$52.62	6,494,700
Dec 18, 2017 – Dec 22, 2017	$52.80	$53.27	$51.71	$53.04	2,997,700
Dec 25, 2017 – Dec 29, 2017	$52.99	$55.85	$52.93	$54.73	2,551,300
Jan 1, 2018 – Jan 5, 2018	$54.99	$56.18	$53.56	$54.14	2,854,400
Jan 8, 2018 – Jan 12, 2018	$54.15	$60.50	$53.15	$58.71	5,215,700
Jan 15, 2018 – Jan 19, 2018	$59.00	$59.05	$55.91	$57.03	4,097,900
Jan 22, 2018 – Jan 26, 2018	$57.44	$60.14	$56.98	$59.23	2,913,100
Jan 29, 2018 – Feb 2, 2018	$59.23	$64.04	$55.97	$63.42	6,425,600
Feb 5, 2018 – Feb 9, 2018	$62.71	$62.98	$51.68	$53.89	5,157,000
Feb 12, 2018 – Feb 16, 2018	$54.20	$71.22	$53.53	$67.26	8,833,800
Feb 19, 2018 – Feb 23, 2018	$65.90	$66.79	$56.00	$58.60	5,784,900
Feb 26, 2018 – Mar 2, 2018	$58.53	$61.00	$56.12	$60.05	4,454,700
Mar 5, 2018 – Mar 9, 2018	$59.43	$61.49	$56.40	$58.49	6,344,600
Mar 12, 2018 – Mar 16, 2018	$58.68	$62.42	$58.68	$61.25	3,632,300
Mar 19, 2018 – Mar 23, 2018	$61.26	$61.98	$57.70	$58.28	2,404,500
Mar 26, 2018 – Mar 29, 2018	$59.02	$61.21	$57.85	$57.96	2,525,700
Apr 2, 2018 – Apr 6, 2018	$46.75	$48.60	$41.15	$42.18	15,344,000
Apr 9, 2018 – Apr 13, 2018	$42.57	$44.23	$42.19	$42.53	5,505,100
Apr 16, 2018 – Apr 20, 2018	$47.77	$48.00	$43.62	$46.02	12,550,200
Apr 23, 2018 – Apr 27, 2018	$46.31	$47.61	$43.19	$44.74	4,871,700
Apr 30, 2018 – May 4, 2018	$44.75	$45.39	$43.00	$43.43	3,616,700
May 7, 2018 – May 11, 2018	$43.76	$47.77	$43.37	$46.71	3,882,100
May 14, 2018 – May 18, 2018	$46.44	$48.65	$45.44	$46.27	4,307,600
May 21, 2018 – May 25, 2018	$46.23	$46.93	$44.75	$45.77	2,793,200
May 28, 2018 – Jun 1, 2018	$45.62	$48.27	$45.27	$47.59	2,474,500
Jun 4, 2018 – Jun 8, 2018	$46.75	$49.10	$45.04	$48.61	3,385,400
Jun 11, 2018 – Jun 15, 2018	$48.70	$50.85	$48.41	$50.30	3,693,600
Jun 18, 2018 – Jun 22, 2018	$49.73	$51.70	$43.53	$44.13	5,064,500
Jun 25, 2018 – Jun 29, 2018	$43.93	$44.08	$39.54	$41.16	3,881,500
Jul 2, 2018 – Jul 6, 2018	$41.60	$43.13	$40.58	$42.53	2,435,200
Jul 9, 2018 – Jul 13, 2018	$42.61	$44.73	$42.43	$44.27	2,701,400
Jul 16, 2018 – Jul 20, 2018	$43.98	$45.76	$43.56	$45.04	3,070,800
Jul 23, 2018 – Jul 27, 2018	$44.51	$46.66	$42.26	$43.91	4,625,300
Jul 30, 2018 – Aug 3, 2018	$43.84	$44.80	$43.07	$43.75	3,398,900
Aug 6, 2018 – Aug 10, 2018	$43.68	$45.65	$43.30	$44.03	1,927,700
Aug 13, 2018 – Aug 17, 2018	$43.96	$45.03	$43.07	$44.53	1,922,500
Aug 20, 2018 – Aug 24, 2018	$44.93	$46.00	$44.17	$44.85	1,960,100
Aug 27, 2018 – Aug 31, 2018	$45.15	$46.98	$44.73	$44.84	2,191,800
Sep 3, 2018 – Sep 7, 2018	$44.58	$45.29	$40.61	$40.69	2,336,700
Sep 10, 2018 – Sep 14, 2018	$40.79	$41.43	$39.40	$39.66	2,924,000
Sep 17, 2018 – Sep 21, 2018	$39.55	$42.41	$38.23	$41.56	3,655,800
Sep 24, 2018 – Sep 28, 2018	$41.55	$43.96	$41.45	$42.44	3,736,900
Oct 1, 2018 – Oct 5, 2018	$42.42	$44.86	$41.85	$44.61	2,847,500
Oct 8, 2018 – Oct 12, 2018	$44.46	$45.16	$41.24	$41.64	2,870,000
Oct 15, 2018 – Oct 19, 2018	$41.48	$42.51	$39.84	$40.16	4,219,500
Oct 22, 2018 – Oct 26, 2018	$40.35	$42.13	$37.01	$41.38	6,637,100
Oct 29, 2018 – Nov 2, 2018	$41.67	$42.69	$37.03	$37.74	6,299,500
Nov 5, 2018 – Nov 9, 2018	$37.84	$40.00	$36.67	$37.67	5,045,500
Nov 12, 2018 – Nov 16, 2018	$37.57	$37.98	$32.61	$34.49	5,280,000
Nov 19, 2018 – Nov 23, 2018	$34.28	$34.94	$32.82	$34.34	2,764,200
Nov 26, 2018 – Nov 30, 2018	$34.74	$37.64	$34.33	$36.44	6,593,300
Dec 3, 2018 – Dec 7, 2018	$36.45	$37.31	$33.74	$34.01	4,449,900
Dec 10, 2018 – Dec 14, 2018	$34.13	$36.09	$32.26	$32.82	4,704,200
Dec 17, 2018 – Dec 21, 2018	$32.54	$33.78	$28.40	$28.45	5,632,100
Dec 24, 2018 – Dec 28, 2018	$28.02	$29.51	$27.54	$28.49	3,492,200
Dec 31, 2018 – Jan 4, 2019	$28.70	$30.07	$28.19	$30.00	3,161,500
Jan 7, 2019 – Jan 11, 2019	$30.26	$32.67	$29.75	$32.51	4,481,300
Jan 14, 2019 – Jan 18, 2019	$32.20	$34.34	$31.97	$34.14	3,862,400
Jan 21, 2019 – Jan 25, 2019	$33.85	$34.23	$32.03	$34.07	2,469,100
Jan 28, 2019 – Feb 1, 2019	$33.82	$34.69	$32.07	$33.08	3,526,300
Feb 4, 2019 – Feb 8, 2019	$31.89	$34.07	$30.65	$30.85	4,443,300
Feb 11, 2019 – Feb 15, 2019	$31.04	$33.75	$30.72	$32.54	4,673,200
Feb 18, 2019 – Feb 22, 2019	$32.37	$34.57	$32.07	$33.43	4,425,500
Feb 25, 2019 – Mar 1, 2019	$33.03	$34.68	$33.03	$34.44	4,692,700
Mar 4, 2019 – Mar 8, 2019	$34.54	$35.10	$31.59	$31.93	3,563,800
Mar 11, 2019 – Mar 15, 2019	$31.92	$34.16	$31.61	$34.02	4,047,200
Mar 18, 2019 – Mar 22, 2019	$34.10	$35.35	$33.79	$33.96	3,718,100
Mar 25, 2019 – Mar 29, 2019	$34.04	$36.56	$33.04	$36.49	6,138,700
Apr 1, 2019 – Apr 5, 2019	$36.64	$37.39	$35.29	$37.16	5,299,500
Apr 8, 2019 – Apr 12, 2019	$37.15	$37.75	$34.09	$34.22	6,602,700
Apr 15, 2019 – Apr 18, 2019	$34.00	$34.91	$32.18	$33.58	4,115,500
Apr 22, 2019 – Apr 26, 2019	$33.44	$34.97	$29.29	$30.52	7,289,500
Apr 29, 2019 – May 3, 2019	$30.59	$31.00	$28.03	$28.54	6,344,900
May 6, 2019 – May 10, 2019	$27.78	$28.82	$26.01	$26.30	6,101,600
May 13, 2019 – May 17, 2019	$25.65	$26.18	$24.81	$24.85	6,533,200
May 20, 2019 – May 24, 2019	$24.59	$25.74	$23.36	$23.95	4,256,300
May 27, 2019 – May 31, 2019	$23.83	$23.99	$21.47	$21.54	6,856,500
Jun 3, 2019 – Jun 7, 2019	$21.49	$23.73	$21.29	$22.83	6,244,300
Jun 10, 2019 – Jun 14, 2019	$22.91	$23.38	$21.87	$21.89	4,242,500
Jun 17, 2019 – Jun 21, 2019	$22.13	$23.26	$21.96	$22.59	9,614,200
Jun 24, 2019 – Jun 28, 2019	$22.60	$22.63	$21.40	$22.54	8,666,100
Jul 1, 2019 – Jul 5, 2019	$22.87	$23.55	$22.45	$22.72	3,743,800
Jul 8, 2019 – Jul 12, 2019	$22.64	$23.17	$21.72	$22.53	6,591,200
Jul 15, 2019 – Jul 19, 2019	$23.42	$24.49	$22.69	$23.27	9,669,100
Jul 22, 2019 – Jul 26, 2019	$23.49	$25.35	$20.20	$20.56	8,210,900
Jul 29, 2019 – Aug 2, 2019	$20.59	$23.50	$19.85	$22.30	9,951,700
Aug 5, 2019 – Aug 9, 2019	$21.93	$22.99	$20.46	$22.19	7,648,400
Aug 12, 2019 – Aug 16, 2019	$22.02	$22.37	$20.68	$21.65	4,177,100
Aug 19, 2019 – Aug 23, 2019	$22.04	$22.41	$19.95	$20.07	3,749,200
Aug 26, 2019 – Aug 30, 2019	$20.36	$21.15	$19.36	$20.98	4,962,300
Sep 2, 2019 – Sep 6, 2019	$20.74	$20.89	$19.42	$20.26	3,604,000
Sep 9, 2019 – Sep 13, 2019	$20.41	$23.22	$20.06	$22.30	5,539,300
Sep 16, 2019 – Sep 20, 2019	$22.01	$22.98	$20.75	$21.20	7,741,700
Sep 23, 2019 – Sep 27, 2019	$21.05	$21.44	$19.59	$19.63	5,013,900
Sep 30, 2019 – Oct 4, 2019	$19.86	$20.17	$17.78	$18.49	5,597,500
Oct 7, 2019 – Oct 11, 2019	$18.40	$18.83	$17.11	$18.02	5,074,000
Oct 14, 2019 – Oct 18, 2019	$18.01	$18.76	$17.26	$18.15	5,993,000
Oct 21, 2019 – Oct 25, 2019	$18.28	$20.66	$18.14	$19.48	9,932,900
Oct 28, 2019 – Nov 1, 2019	$19.50	$20.65	$19.12	$19.69	7,062,600
Nov 4, 2019 – Nov 8, 2019	$19.88	$20.63	$19.25	$20.11	6,743,800
Nov 11, 2019 – Nov 15, 2019	$19.99	$21.02	$19.15	$21.00	10,540,600
Nov 18, 2019 – Nov 22, 2019	$20.90	$21.07	$19.78	$21.01	10,808,000
Nov 25, 2019 – Nov 29, 2019	$21.20	$21.88	$20.77	$21.02	12,496,700
Dec 2, 2019 – Dec 6, 2019	$20.99	$21.50	$20.09	$20.95	7,013,300
Dec 9, 2019 – Dec 13, 2019	$21.14	$21.86	$20.68	$20.87	6,648,600
Dec 16, 2019 – Dec 20, 2019	$21.15	$21.30	$20.18	$20.92	7,683,400
Dec 23, 2019 – Dec 27, 2019	$21.14	$21.57	$20.28	$20.43	2,896,000
Dec 30, 2019 – Jan 3, 2020	$20.41	$20.63	$19.22	$19.26	3,730,600
Jan 6, 2020 – Jan 10, 2020	$19.09	$19.64	$18.95	$19.52	6,852,300
Jan 13, 2020 – Jan 17, 2020	$19.44	$20.40	$18.78	$19.24	7,468,600
Jan 20, 2020 – Jan 24, 2020	$19.18	$19.30	$17.25	$17.62	7,276,700
Jan 27, 2020 – Jan 31, 2020	$17.17	$18.15	$17.07	$17.41	5,955,200
Feb 3, 2020 – Feb 7, 2020	$17.50	$20.15	$16.95	$18.96	8,846,100
Feb 10, 2020 – Feb 14, 2020	$18.92	$19.97	$16.65	$17.77	9,844,000
Feb 17, 2020 – Feb 21, 2020	$17.67	$20.74	$17.11	$20.24	9,224,200
Feb 24, 2020 – Feb 28, 2020	$19.65	$21.01	$19.01	$20.84	14,862,100
Mar 2, 2020 – Mar 6, 2020	$20.90	$21.46	$18.79	$18.99	12,458,500
Mar 9, 2020 – Mar 13, 2020	$18.32	$18.32	$14.23	$16.14	13,559,900
Mar 16, 2020 – Mar 20, 2020	$13.22	$15.58	$11.98	$13.38	11,466,700
Mar 23, 2020 – Mar 27, 2020	$13.52	$14.91	$12.71	$14.40	8,292,000
Mar 30, 2020 – Apr 3, 2020	$14.52	$14.78	$13.35	$14.12	9,752,500
Apr 6, 2020 – Apr 9, 2020	$14.58	$16.33	$14.26	$15.43	6,967,300
Apr 13, 2020 – Apr 17, 2020	$15.35	$16.54	$14.95	$16.36	6,815,200
Apr 20, 2020 – Apr 24, 2020	$16.26	$17.04	$15.45	$16.07	9,739,200
Apr 27, 2020 – May 1, 2020	$16.20	$16.85	$13.03	$13.31	12,576,100
May 4, 2020 – May 8, 2020	$13.29	$15.05	$13.12	$14.99	7,216,200
May 11, 2020 – May 15, 2020	$14.93	$16.22	$14.52	$15.27	8,042,700
May 18, 2020 – May 22, 2020	$15.70	$16.98	$15.45	$16.86	4,920,100
May 25, 2020 – May 29, 2020	$17.11	$17.29	$15.70	$16.36	6,184,400
Jun 1, 2020 – Jun 5, 2020	$16.34	$17.60	$16.15	$17.19	6,904,800
Jun 8, 2020 – Jun 12, 2020	$17.31	$17.89	$15.51	$16.36	5,767,900
Jun 15, 2020 – Jun 19, 2020	$16.11	$18.38	$15.58	$18.35	6,776,800
Jun 22, 2020 – Jun 26, 2020	$18.45	$19.77	$17.49	$18.80	9,579,500
Jun 29, 2020 – Jul 2, 2020	$19.01	$20.05	$18.72	$19.59	6,069,100
Jul 6, 2020 – Jul 10, 2020	$19.79	$20.64	$19.47	$19.69	8,182,400
Jul 13, 2020 – Jul 17, 2020	$19.76	$20.13	$18.48	$19.46	9,616,000
Jul 20, 2020 – Jul 24, 2020	$19.55	$20.30	$19.08	$19.79	7,618,100
Jul 27, 2020 – Jul 31, 2020	$19.89	$20.85	$17.69	$18.01	8,821,500
Aug 3, 2020 – Aug 7, 2020	$18.20	$19.00	$17.97	$18.70	4,888,900
Aug 10, 2020 – Aug 14, 2020	$18.77	$18.95	$18.14	$18.56	3,847,200
Aug 17, 2020 – Aug 21, 2020	$18.70	$18.94	$16.72	$17.07	5,557,600
Aug 24, 2020 – Aug 28, 2020	$17.05	$17.15	$15.94	$16.35	5,177,400
Aug 31, 2020 – Sep 4, 2020	$16.41	$16.82	$15.68	$16.34	5,198,900
Sep 7, 2020 – Sep 11, 2020	$16.18	$17.90	$15.94	$17.40	4,920,700
Sep 14, 2020 – Sep 18, 2020	$17.73	$19.04	$17.45	$18.03	9,635,000
Sep 21, 2020 – Sep 25, 2020	$17.74	$18.07	$16.30	$16.74	7,475,700
Sep 28, 2020 – Oct 2, 2020	$16.87	$17.29	$15.74	$15.79	4,610,200
Oct 5, 2020 – Oct 9, 2020	$15.80	$17.18	$15.69	$16.86	5,917,800
Oct 12, 2020 – Oct 16, 2020	$19.00	$19.11	$16.96	$17.13	6,816,200
Oct 19, 2020 – Oct 23, 2020	$17.10	$17.22	$16.10	$16.39	6,100,600
Oct 26, 2020 – Oct 30, 2020	$16.23	$16.88	$15.35	$16.25	5,728,400
Nov 2, 2020 – Nov 6, 2020	$16.46	$17.96	$15.86	$17.00	6,025,800
Nov 9, 2020 – Nov 13, 2020	$17.08	$18.32	$16.87	$17.80	6,297,400
Nov 16, 2020 – Nov 20, 2020	$17.70	$18.76	$17.11	$18.24	6,437,700
Nov 23, 2020 – Nov 27, 2020	$18.33	$18.57	$18.11	$18.50	3,020,500
Nov 30, 2020 – Dec 4, 2020	$18.50	$19.23	$18.07	$19.08	4,028,000
Dec 7, 2020 – Dec 11, 2020	$19.00	$21.88	$18.04	$21.30	9,657,400
Dec 14, 2020 – Dec 18, 2020	$21.44	$22.22	$21.12	$22.00	6,798,500
Dec 21, 2020 – Dec 24, 2020	$21.87	$22.19	$21.13	$21.46	4,386,300
Dec 28, 2020 – Dec 31, 2020	$21.80	$22.00	$19.78	$19.95	4,472,500
Jan 4, 2021 – Jan 8, 2021	$19.93	$21.11	$19.20	$20.38	8,156,400
Jan 11, 2021 – Jan 15, 2021	$20.38	$22.55	$20.11	$22.37	7,080,800
Jan 18, 2021 – Jan 22, 2021	$22.72	$23.02	$21.15	$22.19	6,233,400
Jan 25, 2021 – Jan 29, 2021	$22.28	$22.97	$20.69	$20.99	6,698,000
Feb 1, 2021 – Feb 5, 2021	$21.40	$22.63	$20.86	$22.33	5,131,500
Feb 8, 2021 – Feb 12, 2021	$22.39	$23.92	$19.93	$20.22	11,311,000
Feb 15, 2021 – Feb 19, 2021	$20.25	$20.35	$19.31	$19.58	4,307,700
Feb 22, 2021 – Feb 26, 2021	$19.44	$20.30	$18.52	$19.04	5,789,100
Mar 1, 2021 – Mar 5, 2021	$19.20	$19.61	$18.02	$19.28	5,835,800
Mar 8, 2021 – Mar 12, 2021	$19.31	$20.10	$19.02	$19.42	6,418,900
Mar 15, 2021 – Mar 19, 2021	$19.33	$20.31	$19.31	$20.05	6,234,400
Mar 22, 2021 – Mar 26, 2021	$20.12	$20.50	$18.81	$19.52	5,199,400
Mar 29, 2021 – Apr 1, 2021	$19.33	$19.47	$18.49	$19.15	3,523,300
Apr 5, 2021 – Apr 9, 2021	$19.14	$19.69	$18.84	$19.02	4,561,900
Apr 12, 2021 – Apr 16, 2021	$18.97	$20.00	$18.43	$19.87	5,992,000
Apr 19, 2021 – Apr 23, 2021	$19.79	$21.35	$19.76	$21.28	6,785,000
Apr 26, 2021 – Apr 30, 2021	$21.47	$22.98	$21.47	$22.01	9,448,600
May 3, 2021 – May 7, 2021	$22.26	$22.56	$21.52	$22.00	9,653,400
May 10, 2021 – May 14, 2021	$21.89	$22.89	$21.17	$22.26	9,371,900
May 17, 2021 – May 21, 2021	$22.26	$22.79	$21.50	$22.19	12,315,400
May 24, 2021 – May 28, 2021	$22.35	$22.95	$21.52	$22.67	12,470,000
May 31, 2021 – Jun 4, 2021	$22.85	$23.50	$22.60	$23.08	6,477,500
Jun 7, 2021 – Jun 11, 2021	$23.14	$25.30	$23.12	$25.03	10,214,900
Jun 14, 2021 – Jun 18, 2021	$25.47	$25.47	$24.36	$24.42	8,884,800
Jun 21, 2021 – Jun 25, 2021	$24.62	$24.93	$23.84	$24.13	25,794,700
Jun 28, 2021 – Jul 2, 2021	$24.15	$25.44	$24.13	$25.30	7,981,700
Jul 5, 2021 – Jul 9, 2021	$25.49	$25.74	$25.01	$25.36	5,865,700
Jul 12, 2021 – Jul 16, 2021	$25.27	$25.42	$23.11	$23.71	8,840,600
Jul 19, 2021 – Jul 23, 2021	$23.34	$24.53	$23.16	$24.48	5,276,300
Jul 26, 2021 – Jul 30, 2021	$24.55	$26.00	$23.65	$25.87	6,515,000
Aug 2, 2021 – Aug 6, 2021	$26.20	$28.91	$26.11	$28.56	11,506,800
Aug 9, 2021 – Aug 13, 2021	$28.65	$29.05	$28.28	$28.75	9,021,000
Aug 16, 2021 – Aug 20, 2021	$28.79	$30.32	$27.78	$30.25	6,688,000
Aug 23, 2021 – Aug 27, 2021	$30.43	$31.12	$29.68	$31.11	5,476,800
Aug 30, 2021 – Sep 3, 2021	$31.23	$31.52	$29.70	$29.86	6,435,800
Sep 6, 2021 – Sep 10, 2021	$29.72	$30.66	$29.26	$30.52	5,504,400
Sep 13, 2021 – Sep 17, 2021	$30.71	$31.34	$29.32	$30.11	9,572,300
Sep 20, 2021 – Sep 24, 2021	$29.49	$32.52	$29.46	$32.08	4,686,600
Sep 27, 2021 – Oct 1, 2021	$32.09	$32.53	$30.15	$30.88	4,557,100
Oct 4, 2021 – Oct 8, 2021	$30.64	$33.00	$30.38	$31.70	6,233,400
Oct 11, 2021 – Oct 15, 2021	$31.66	$32.38	$31.09	$31.67	5,287,500
Oct 18, 2021 – Oct 22, 2021	$31.68	$31.68	$29.83	$30.85	5,086,100
Oct 25, 2021 – Oct 29, 2021	$31.13	$32.21	$27.72	$30.29	7,774,300
Nov 1, 2021 – Nov 5, 2021	$30.30	$31.39	$29.44	$30.33	4,659,800
Nov 8, 2021 – Nov 12, 2021	$30.38	$30.76	$23.94	$23.98	9,982,500
Nov 15, 2021 – Nov 19, 2021	$24.01	$24.10	$22.75	$23.24	6,123,700
Nov 22, 2021 – Nov 26, 2021	$23.18	$23.25	$22.20	$22.47	3,931,500
Nov 29, 2021 – Dec 3, 2021	$22.70	$23.03	$21.24	$22.04	6,850,100
Dec 6, 2021 – Dec 10, 2021	$22.16	$23.08	$21.80	$21.83	4,217,000
Dec 13, 2021 – Dec 17, 2021	$21.91	$23.56	$21.81	$23.36	7,117,600
Dec 20, 2021 – Dec 23, 2021	$23.28	$24.21	$22.77	$24.09	2,561,600
Dec 27, 2021 – Dec 31, 2021	$23.74	$24.30	$23.19	$23.26	2,411,500
Jan 3, 2022 – Jan 7, 2022	$23.19	$24.74	$22.93	$24.01	6,318,000
Jan 10, 2022 – Jan 14, 2022	$23.84	$25.39	$23.32	$25.25	6,078,900
Jan 17, 2022 – Jan 21, 2022	$25.13	$26.00	$23.52	$24.00	5,566,400
Jan 24, 2022 – Jan 28, 2022	$23.64	$26.18	$23.64	$25.08	6,560,300
Jan 31, 2022 – Feb 4, 2022	$25.01	$25.82	$23.69	$23.71	5,799,500
Feb 7, 2022 – Feb 11, 2022	$23.58	$24.24	$22.72	$23.20	5,920,200
Feb 14, 2022 – Feb 18, 2022	$23.46	$26.83	$22.80	$25.08	10,161,200
Feb 21, 2022 – Feb 25, 2022	$24.65	$25.62	$23.47	$24.81	5,337,000
Feb 28, 2022 – Mar 4, 2022	$24.70	$25.14	$22.96	$23.18	5,065,800
Mar 7, 2022 – Mar 11, 2022	$23.12	$25.33	$22.90	$24.38	5,241,500
Mar 14, 2022 – Mar 18, 2022	$23.38	$26.52	$23.00	$26.12	7,517,500
Mar 21, 2022 – Mar 25, 2022	$25.96	$27.79	$25.37	$27.43	5,198,000
Mar 28, 2022 – Apr 1, 2022	$27.25	$28.35	$26.16	$28.06	9,964,000
Apr 4, 2022 – Apr 8, 2022	$28.21	$30.02	$28.00	$29.63	6,614,000
Apr 11, 2022 – Apr 14, 2022	$29.43	$29.78	$28.36	$29.36	5,785,000
Apr 18, 2022 – Apr 22, 2022	$29.12	$29.85	$28.17	$28.20	8,142,200
Apr 25, 2022 – Apr 29, 2022	$27.84	$32.79	$27.02	$28.85	12,423,000
May 2, 2022 – May 6, 2022	$28.79	$29.59	$27.33	$27.63	9,248,200
May 9, 2022 – May 13, 2022	$27.16	$27.82	$26.14	$26.88	10,103,100
May 16, 2022 – May 20, 2022	$26.76	$30.60	$26.68	$30.00	7,304,400
May 23, 2022 – May 27, 2022	$30.30	$30.78	$28.20	$30.54	6,469,200
May 30, 2022 – Jun 3, 2022	$30.30	$30.57	$28.65	$29.31	5,230,600
Jun 6, 2022 – Jun 10, 2022	$29.64	$29.64	$27.09	$27.46	8,005,700
Jun 13, 2022 – Jun 17, 2022	$26.82	$28.86	$26.59	$28.03	7,157,200
Jun 20, 2022 – Jun 24, 2022	$28.42	$30.21	$27.28	$29.71	6,606,000
Jun 27, 2022 – Jul 1, 2022	$29.89	$30.58	$29.57	$30.53	4,956,000
Jul 4, 2022 – Jul 8, 2022	$30.17	$32.23	$30.04	$31.85	7,508,300
Jul 11, 2022 – Jul 15, 2022	$31.78	$32.10	$29.43	$29.93	5,779,100
Jul 18, 2022 – Jul 22, 2022	$30.27	$30.81	$28.36	$28.82	6,583,900
Jul 25, 2022 – Jul 29, 2022	$28.62	$29.95	$25.52	$25.60	12,304,100
Aug 1, 2022 – Aug 5, 2022	$25.50	$26.09	$24.75	$25.77	8,366,600
Aug 8, 2022 – Aug 12, 2022	$25.82	$26.23	$25.24	$26.15	9,021,900
Aug 15, 2022 – Aug 19, 2022	$25.96	$26.82	$25.07	$25.26	6,246,300
Aug 22, 2022 – Aug 26, 2022	$25.25	$25.64	$24.51	$24.54	4,511,400
Aug 29, 2022 – Sep 2, 2022	$24.43	$25.02	$23.41	$24.51	6,884,400
Sep 5, 2022 – Sep 9, 2022	$24.55	$24.55	$23.58	$24.01	4,682,800
Sep 12, 2022 – Sep 16, 2022	$24.00	$24.49	$22.98	$23.37	5,935,800
Sep 19, 2022 – Sep 23, 2022	$23.20	$23.41	$21.96	$22.32	5,468,900
Sep 26, 2022 – Sep 30, 2022	$22.32	$22.99	$21.81	$22.33	7,314,400
Oct 3, 2022 – Oct 7, 2022	$22.66	$23.38	$22.10	$22.13	8,897,900
Oct 10, 2022 – Oct 14, 2022	$22.25	$23.48	$21.75	$22.62	10,215,100
Oct 17, 2022 – Oct 21, 2022	$22.71	$23.57	$21.76	$22.26	11,234,000
Oct 24, 2022 – Oct 28, 2022	$22.28	$23.36	$22.06	$23.33	11,146,400
Oct 31, 2022 – Nov 4, 2022	$23.32	$25.36	$22.58	$23.98	12,267,300
Nov 7, 2022 – Nov 11, 2022	$23.88	$24.56	$22.99	$23.59	9,097,000
Nov 14, 2022 – Nov 18, 2022	$23.68	$23.81	$22.09	$23.44	7,865,000
Nov 21, 2022 – Nov 25, 2022	$23.52	$24.79	$23.19	$24.20	6,640,100
Nov 28, 2022 – Dec 2, 2022	$24.22	$26.17	$23.71	$26.09	6,968,100
Dec 5, 2022 – Dec 9, 2022	$26.05	$26.07	$24.68	$24.70	4,989,800
Dec 12, 2022 – Dec 16, 2022	$24.63	$25.83	$24.51	$25.52	9,936,500
Dec 19, 2022 – Dec 23, 2022	$25.56	$26.23	$24.80	$25.49	5,032,800
Dec 26, 2022 – Dec 30, 2022	$25.47	$26.34	$24.91	$26.13	3,946,700
Jan 2, 2023 – Jan 6, 2023	$26.13	$27.65	$25.00	$27.11	5,224,700
Jan 9, 2023 – Jan 13, 2023	$27.01	$27.61	$25.87	$27.31	7,960,100
Jan 16, 2023 – Jan 20, 2023	$27.94	$28.82	$27.26	$27.72	7,729,100
Jan 23, 2023 – Jan 27, 2023	$27.60	$29.05	$27.05	$29.02	6,344,400
Jan 30, 2023 – Feb 3, 2023	$29.04	$29.28	$27.27	$27.35	5,272,900
Feb 6, 2023 – Feb 10, 2023	$27.33	$28.30	$26.59	$27.09	5,021,300
Feb 13, 2023 – Feb 17, 2023	$27.14	$29.49	$26.53	$28.07	8,598,300
Feb 20, 2023 – Feb 24, 2023	$27.89	$28.17	$27.00	$27.18	5,356,800
Feb 27, 2023 – Mar 3, 2023	$27.26	$27.56	$26.72	$27.25	5,766,200
Mar 6, 2023 – Mar 10, 2023	$27.07	$27.38	$26.01	$26.61	4,876,800
Mar 13, 2023 – Mar 17, 2023	$26.44	$27.25	$25.98	$26.03	6,147,400
Mar 20, 2023 – Mar 24, 2023	$26.18	$26.87	$25.43	$26.49	4,128,000
Mar 27, 2023 – Mar 31, 2023	$26.59	$28.27	$26.45	$28.19	6,100,900
Apr 3, 2023 – Apr 6, 2023	$28.06	$29.68	$27.81	$29.22	4,554,900
Apr 10, 2023 – Apr 14, 2023	$29.05	$29.99	$28.75	$29.35	10,447,700
Apr 17, 2023 – Apr 21, 2023	$29.57	$29.86	$28.82	$29.38	5,730,800
Apr 24, 2023 – Apr 28, 2023	$29.30	$30.75	$27.68	$28.55	9,556,800
May 1, 2023 – May 5, 2023	$28.61	$29.49	$28.01	$29.45	5,683,900
May 8, 2023 – May 12, 2023	$29.46	$31.47	$29.38	$31.16	7,004,100
May 15, 2023 – May 19, 2023	$31.23	$31.34	$29.98	$30.48	5,263,100
May 22, 2023 – May 26, 2023	$30.48	$30.65	$29.05	$29.32	4,052,900
May 29, 2023 – Jun 2, 2023	$29.11	$29.64	$28.56	$29.51	4,128,300
Jun 5, 2023 – Jun 9, 2023	$29.29	$32.28	$29.21	$31.13	7,586,500
Jun 12, 2023 – Jun 16, 2023	$31.28	$32.41	$30.97	$32.19	6,275,400
Jun 19, 2023 – Jun 23, 2023	$32.34	$33.67	$31.85	$33.34	7,179,600
Jun 26, 2023 – Jun 30, 2023	$33.71	$33.71	$30.98	$31.30	8,620,300
Jul 3, 2023 – Jul 7, 2023	$31.23	$31.23	$29.34	$29.88	4,546,500
Jul 10, 2023 – Jul 14, 2023	$29.78	$30.53	$29.52	$30.44	6,027,500
Jul 17, 2023 – Jul 21, 2023	$30.44	$32.57	$30.44	$31.92	6,547,200
Jul 24, 2023 – Jul 28, 2023	$32.02	$32.18	$28.39	$28.76	10,727,300
Jul 31, 2023 – Aug 4, 2023	$28.82	$29.38	$27.46	$27.60	11,245,000
Aug 7, 2023 – Aug 11, 2023	$27.71	$28.46	$27.51	$28.03	8,857,700
Aug 14, 2023 – Aug 18, 2023	$28.03	$29.53	$27.94	$29.28	8,028,000
Aug 21, 2023 – Aug 25, 2023	$29.25	$29.89	$25.68	$27.17	12,951,400
Aug 28, 2023 – Sep 1, 2023	$27.17	$29.99	$26.82	$29.27	11,659,100
Sep 4, 2023 – Sep 8, 2023	$29.25	$29.70	$28.57	$28.85	4,413,100
Sep 11, 2023 – Sep 15, 2023	$28.85	$30.97	$28.81	$29.60	7,802,300
Sep 18, 2023 – Sep 22, 2023	$29.65	$30.56	$28.98	$29.02	8,143,200
Sep 25, 2023 – Sep 29, 2023	$28.99	$29.34	$27.80	$28.01	6,317,200
Oct 2, 2023 – Oct 6, 2023	$27.98	$28.78	$27.66	$28.68	8,185,900
Oct 9, 2023 – Oct 13, 2023	$28.45	$29.02	$26.98	$27.73	6,911,100
Oct 16, 2023 – Oct 20, 2023	$27.73	$28.08	$26.75	$27.02	7,611,600
Oct 23, 2023 – Oct 27, 2023	$27.25	$27.25	$22.01	$23.90	18,225,700
Oct 30, 2023 – Nov 3, 2023	$23.99	$24.95	$23.61	$24.79	11,871,600
Nov 6, 2023 – Nov 10, 2023	$24.82	$25.52	$23.79	$23.80	8,237,000
Nov 13, 2023 – Nov 17, 2023	$23.77	$24.56	$22.06	$24.24	11,136,400
Nov 20, 2023 – Nov 24, 2023	$24.10	$24.74	$23.73	$24.39	5,202,000
Nov 27, 2023 – Dec 1, 2023	$24.42	$24.43	$22.22	$24.29	13,484,400
Dec 4, 2023 – Dec 8, 2023	$25.94	$26.98	$25.07	$25.86	16,422,700
Dec 11, 2023 – Dec 15, 2023	$26.22	$27.93	$25.62	$27.42	41,845,700
Dec 18, 2023 – Dec 22, 2023	$26.80	$28.12	$26.54	$27.92	13,264,500
Dec 25, 2023 – Dec 29, 2023	$28.08	$28.33	$27.55	$27.74	4,256,500
Jan 1, 2024 – Jan 5, 2024	$27.54	$29.23	$27.53	$28.56	6,497,600
Jan 8, 2024 – Jan 12, 2024	$28.43	$29.61	$27.75	$28.20	8,213,500
Jan 15, 2024 – Jan 19, 2024	$27.87	$27.96	$27.22	$27.90	6,626,800
Jan 22, 2024 – Jan 26, 2024	$28.10	$28.82	$27.73	$27.74	5,485,800
Jan 29, 2024 – Feb 2, 2024	$27.86	$28.34	$26.47	$26.74	6,858,000
Feb 5, 2024 – Feb 9, 2024	$26.47	$27.37	$26.18	$27.32	6,257,700
Feb 12, 2024 – Feb 16, 2024	$27.36	$32.88	$27.07	$32.18	16,160,500
Feb 19, 2024 – Feb 23, 2024	$31.14	$31.43	$28.59	$29.57	9,636,600
Feb 26, 2024 – Mar 1, 2024	$29.36	$30.36	$29.12	$30.24	10,318,600
Mar 4, 2024 – Mar 8, 2024	$30.34	$30.41	$28.80	$29.25	7,223,000
Mar 11, 2024 – Mar 15, 2024	$29.19	$29.37	$28.26	$28.75	17,720,400
Mar 18, 2024 – Mar 22, 2024	$28.58	$28.79	$26.75	$27.29	9,782,900
Mar 25, 2024 – Mar 28, 2024	$27.37	$27.57	$26.76	$27.07	4,952,100
Apr 1, 2024 – Apr 5, 2024	$27.13	$27.39	$25.44	$26.12	7,997,900
Apr 8, 2024 – Apr 12, 2024	$26.24	$27.56	$24.16	$24.42	11,336,700
Apr 15, 2024 – Apr 19, 2024	$24.24	$24.64	$23.48	$23.85	10,763,800
Apr 22, 2024 – Apr 26, 2024	$24.08	$24.81	$23.76	$24.68	7,021,500
Apr 29, 2024 – May 3, 2024	$24.68	$25.26	$23.26	$24.05	10,056,800
May 6, 2024 – May 10, 2024	$24.18	$24.79	$23.80	$24.05	6,422,600
May 13, 2024 – May 17, 2024	$24.28	$25.29	$23.98	$24.15	7,864,800
May 20, 2024 – May 24, 2024	$24.22	$24.84	$23.86	$24.02	7,790,700
May 27, 2024 – May 31, 2024	$24.19	$24.32	$23.14	$23.40	8,197,300
Jun 3, 2024 – Jun 7, 2024	$23.66	$24.42	$23.44	$23.91	9,801,200
Jun 10, 2024 – Jun 14, 2024	$23.60	$25.47	$23.37	$24.50	9,982,600
Jun 17, 2024 – Jun 21, 2024	$24.60	$25.46	$24.28	$24.95	10,944,600
Jun 24, 2024 – Jun 28, 2024	$24.94	$25.30	$23.92	$24.10	9,041,900
Jul 1, 2024 – Jul 5, 2024	$24.06	$24.66	$24.06	$24.29	3,884,200
Jul 8, 2024 – Jul 12, 2024	$24.41	$24.71	$22.90	$23.57	9,163,900
Jul 15, 2024 – Jul 19, 2024	$23.60	$25.49	$23.12	$24.83	9,900,600
Jul 22, 2024 – Jul 26, 2024	$24.82	$28.95	$24.48	$27.88	15,744,600
Jul 29, 2024 – Aug 2, 2024	$27.63	$28.24	$26.20	$27.72	9,441,500
Aug 5, 2024 – Aug 9, 2024	$27.32	$28.23	$25.99	$26.07	10,147,200
Aug 12, 2024 – Aug 16, 2024	$26.17	$27.43	$25.78	$27.25	6,787,400
Aug 19, 2024 – Aug 23, 2024	$27.27	$28.63	$27.27	$27.95	6,428,600
Aug 26, 2024 – Aug 30, 2024	$28.12	$28.69	$27.79	$28.45	5,218,500
Sep 2, 2024 – Sep 6, 2024	$27.85	$28.54	$26.73	$26.86	6,122,800
Sep 9, 2024 – Sep 13, 2024	$26.70	$27.69	$25.65	$27.66	7,604,000
Sep 16, 2024 – Sep 20, 2024	$27.78	$29.02	$27.40	$28.55	12,077,400
Sep 23, 2024 – Sep 27, 2024	$28.83	$28.96	$25.94	$27.53	8,715,200
Sep 30, 2024 – Oct 4, 2024	$27.43	$29.14	$27.33	$28.97	6,898,500
Oct 7, 2024 – Oct 11, 2024	$29.01	$29.14	$26.03	$28.91	9,091,600
Oct 14, 2024 – Oct 18, 2024	$28.63	$29.46	$27.92	$28.27	7,067,200
Oct 21, 2024 – Oct 25, 2024	$28.16	$28.42	$25.95	$26.09	14,206,700
Oct 28, 2024 – Nov 1, 2024	$26.09	$26.83	$25.67	$26.47	6,909,200
Nov 4, 2024 – Nov 8, 2024	$26.23	$29.69	$26.15	$28.86	9,436,500
Nov 11, 2024 – Nov 15, 2024	$29.12	$30.30	$27.63	$28.19	8,142,100
Nov 18, 2024 – Nov 22, 2024	$28.18	$29.13	$27.11	$28.78	8,611,700
Nov 25, 2024 – Nov 29, 2024	$28.94	$29.75	$28.51	$29.02	4,984,200
Dec 2, 2024 – Dec 6, 2024	$29.00	$32.00	$28.76	$31.46	7,160,600
Dec 9, 2024 – Dec 13, 2024	$31.48	$32.25	$30.08	$30.51	7,048,700
Dec 16, 2024 – Dec 20, 2024	$30.36	$31.18	$29.53	$29.71	13,704,900
Dec 23, 2024 – Dec 27, 2024	$29.63	$29.93	$29.18	$29.55	3,370,800
Dec 30, 2024 – Jan 3, 2025	$29.30	$29.42	$28.47	$29.04	4,553,200
Jan 6, 2025 – Jan 10, 2025	$28.93	$29.02	$27.90	$28.08	5,754,500
Jan 13, 2025 – Jan 17, 2025	$27.78	$30.04	$27.70	$29.47	6,974,600
Jan 20, 2025 – Jan 24, 2025	$29.81	$32.00	$29.68	$31.19	6,578,800
Jan 27, 2025 – Jan 31, 2025	$31.19	$32.17	$30.88	$31.53	6,844,800
Feb 3, 2025 – Feb 7, 2025	$31.11	$31.85	$30.32	$31.57	7,102,200
Feb 10, 2025 – Feb 14, 2025	$31.59	$36.24	$31.01	$35.89	16,437,700
Feb 17, 2025 – Feb 21, 2025	$35.91	$36.45	$35.09	$35.32	6,219,200
Feb 24, 2025 – Feb 28, 2025	$35.21	$35.69	$33.73	$34.33	7,742,000
Mar 3, 2025 – Mar 7, 2025	$34.32	$35.68	$33.61	$34.35	8,612,300
Mar 10, 2025 – Mar 14, 2025	$33.95	$35.58	$33.01	$34.03	9,470,100
Mar 17, 2025 – Mar 21, 2025	$33.91	$35.01	$33.69	$34.60	9,519,200
Mar 24, 2025 – Mar 28, 2025	$34.83	$35.41	$33.06	$33.21	6,181,600
Mar 31, 2025 – Apr 4, 2025	$32.71	$33.48	$29.76	$30.06	8,067,300
Apr 7, 2025 – Apr 11, 2025	$29.17	$30.43	$25.56	$27.00	12,434,600
Apr 14, 2025 – Apr 17, 2025	$27.20	$28.03	$26.76	$27.00	7,897,700
Apr 21, 2025 – Apr 25, 2025	$26.99	$27.95	$26.70	$27.84	8,797,700
Apr 28, 2025 – May 2, 2025	$27.93	$31.99	$27.61	$31.78	12,203,200
May 5, 2025 – May 9, 2025	$31.72	$31.83	$29.78	$30.13	8,403,900
May 12, 2025 – May 16, 2025	$30.82	$31.56	$30.38	$31.42	5,294,700
May 19, 2025 – May 23, 2025	$31.23	$31.76	$29.20	$29.35	6,016,100
May 26, 2025 – May 30, 2025	$29.67	$30.92	$29.31	$30.61	8,865,700
Jun 2, 2025 – Jun 6, 2025	$30.61	$31.82	$30.25	$31.71	5,629,000
Jun 9, 2025 – Jun 13, 2025	$31.95	$32.35	$29.57	$29.83	7,633,000
Jun 16, 2025 – Jun 20, 2025	$30.17	$30.52	$28.92	$29.09	9,655,700
Jun 23, 2025 – Jun 27, 2025	$29.24	$29.53	$28.52	$28.81	9,192,500
Jun 30, 2025 – Jul 3, 2025	$28.83	$30.00	$28.49	$28.85	6,564,500
Jul 7, 2025 – Jul 11, 2025	$28.78	$30.90	$28.67	$30.28	8,642,500
Jul 14, 2025 – Jul 18, 2025	$30.20	$30.44	$28.69	$29.22	7,912,800
Jul 21, 2025 – Jul 25, 2025	$28.98	$28.98	$26.05	$26.13	14,044,900
Jul 28, 2025 – Aug 1, 2025	$26.14	$28.67	$25.72	$26.55	14,442,800
Aug 4, 2025 – Aug 8, 2025	$26.58	$26.87	$26.07	$26.71	6,685,400
Aug 11, 2025 – Aug 15, 2025	$26.67	$29.12	$26.48	$29.05	6,087,100
Aug 18, 2025 – Aug 22, 2025	$28.94	$29.96	$28.10	$29.75	7,036,400
Aug 25, 2025 – Aug 29, 2025	$29.73	$29.73	$28.64	$28.97	6,197,900
Sep 1, 2025 – Sep 5, 2025	$29.11	$31.69	$28.70	$29.94	8,934,500
Sep 8, 2025 – Sep 12, 2025	$28.30	$28.65	$25.17	$26.97	15,991,200
Sep 15, 2025 – Sep 19, 2025	$26.91	$28.64	$26.40	$27.79	11,026,400
Sep 22, 2025 – Sep 26, 2025	$27.87	$28.55	$26.99	$27.89	8,289,800
Sep 29, 2025 – Oct 3, 2025	$27.74	$31.68	$27.60	$31.06	9,918,700
Oct 6, 2025 – Oct 10, 2025	$30.87	$32.02	$30.70	$31.21	8,080,100
Oct 13, 2025 – Oct 17, 2025	$31.39	$32.40	$30.00	$30.26	10,312,200
Oct 20, 2025 – Oct 24, 2025	$30.52	$32.02	$29.53	$29.80	14,004,900
Oct 27, 2025 – Oct 31, 2025	$30.05	$32.13	$28.41	$30.70	14,531,400
Nov 3, 2025 – Nov 7, 2025	$30.34	$36.32	$29.70	$32.89	15,877,600
Nov 10, 2025 – Nov 14, 2025	$32.89	$34.46	$27.49	$29.04	21,302,000
Nov 17, 2025 – Nov 21, 2025	$29.36	$30.27	$28.06	$28.61	11,170,200
Nov 24, 2025 – Nov 28, 2025	$28.55	$30.23	$27.90	$29.58	7,742,800
Dec 1, 2025 – Dec 5, 2025	$29.30	$30.10	$28.52	$29.52	8,018,200
Dec 8, 2025 – Dec 12, 2025	$29.55	$29.80	$27.81	$28.50	9,194,700
Dec 15, 2025 – Dec 19, 2025	$28.72	$28.79	$27.53	$28.45	11,402,100
Dec 22, 2025 – Dec 26, 2025	$28.38	$28.98	$28.02	$28.49	4,046,100
Dec 29, 2025 – Jan 2, 2026	$28.61	$28.63	$27.56	$28.26	4,684,100
Jan 5, 2026 – Jan 9, 2026	$28.09	$30.47	$27.50	$29.66	11,091,800
Jan 12, 2026 – Jan 16, 2026	$29.58	$31.96	$28.93	$31.63	10,934,200
Jan 19, 2026 – Jan 23, 2026	$31.42	$34.67	$31.09	$33.61	11,201,900
Jan 26, 2026 – Jan 30, 2026	$33.38	$35.29	$32.49	$33.89	10,953,500
Feb 2, 2026 – Feb 6, 2026	$33.54	$35.30	$33.35	$34.91	8,297,100
Feb 9, 2026 – Feb 13, 2026	$34.62	$35.34	$33.04	$33.16	7,116,400
Feb 16, 2026 – Feb 20, 2026	$32.81	$33.74	$31.40	$31.91	6,624,400
Feb 23, 2026 – Feb 27, 2026	$31.64	$33.88	$29.81	$30.10	13,366,000
Mar 2, 2026 – Mar 6, 2026	$29.29	$30.35	$27.42	$28.63	10,721,500
Mar 9, 2026 – Mar 13, 2026	$28.51	$28.89	$27.03	$27.76	11,630,700
Mar 16, 2026 – Mar 20, 2026	$27.96	$28.89	$27.00	$28.15	12,483,600
Mar 23, 2026 – Mar 27, 2026	$28.48	$30.17	$27.31	$29.39	12,195,200
Mar 30, 2026 – Apr 2, 2026	$29.39	$36.48	$29.15	$34.84	21,804,200
Apr 6, 2026 – Apr 10, 2026	$34.57	$35.52	$32.47	$33.36	11,478,000
Apr 13, 2026 – Apr 17, 2026	$32.78	$34.72	$32.76	$34.53	9,491,600
Apr 20, 2026 – Apr 24, 2026	$34.49	$34.87	$33.22	$33.31	5,755,500
Apr 27, 2026 – May 1, 2026	$33.31	$34.45	$32.84	$33.38	9,058,400
May 4, 2026 – May 8, 2026	$33.20	$36.60	$33.20	$34.99	13,145,900
May 11, 2026 – May 15, 2026	$35.22	$39.56	$35.21	$37.48	12,656,400
May 18, 2026 – May 22, 2026	$38.02	$38.02	$36.25	$36.80	8,144,400
May 25, 2026 – May 29, 2026	$36.80	$42.83	$36.49	$42.19	10,552,400
Jun 1, 2026 – Jun 5, 2026	$42.19	$44.57	$40.62	$42.80	10,171,800
Jun 8, 2026 – Jun 12, 2026	$42.77	$45.76	$42.19	$44.28	9,269,000
Jun 15, 2026 – Jun 18, 2026	$43.87	$45.76	$43.34	$44.99	12,412,100
Jun 22, 2026 – Jun 26, 2026	$45.40	$55.28	$45.01	$55.08	20,218,500
Jun 29, 2026 – Jul 2, 2026	$53.94	$54.69	$50.96	$54.58	9,191,300
Jul 6, 2026 – Jul 10, 2026	$54.03	$55.67	$51.86	$51.94	8,494,400
Jul 13, 2026 – Jul 17, 2026	$51.07	$53.52	$50.49	$52.72	8,474,100
Jul 20, 2026 – Jul 24, 2026	$52.96	$53.88	$51.25	$52.89	6,734,900
Jul 27, 2026 – Jul 31, 2026	$52.87	$53.85	$47.66	$48.99	12,356,000
Aug 3, 2026 – Aug 7, 2026	$48.58	$50.85	$48.19	$49.17	7,653,400
Aug 10, 2026 – Aug 14, 2026	$48.39	$51.66	$48.39	$49.06	7,014,900
Aug 17, 2026 – Aug 21, 2026	$48.90	$51.29	$47.33	$48.33	5,853,700
Aug 24, 2026 – Aug 28, 2026	$48.05	$49.58	$47.25	$47.41	6,633,400
Aug 31, 2026 – Sep 4, 2026	$47.25	$48.74	$45.80	$46.10	6,397,100
Sep 7, 2026 – Sep 11, 2026	$45.20	$46.75	$44.63	$45.97	5,275,600
Sep 14, 2026 – Sep 18, 2026	$46.60	$47.40	$43.27	$43.39	14,394,700

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Alkermes plc (ALKS) 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 Alkermes plc

Alkermes plc, a biopharmaceutical company, engages in the research, development, and commercialization of pharmaceutical products to address unmet medical needs of patients in therapeutic areas in the United States, Ireland, and internationally. The company has a portfolio of proprietary commercial products for the treatment of opioid dependence, alcohol dependence, schizophrenia, bipolar I, and a pipeline of clinical and preclinical product candidates in development for neurological disorders. Its marketed products include ARISTADA, an intramuscular injectable suspension for the treatment of schizophrenia; ARISTADA INITIO for the treatment of schizophrenia in adults; VIVITROL for the treatment of alcohol and prevention of opioid dependence; LYBALVI, an oral atypical antipsychotic drug candidate for the treatment of adults with schizophrenia and bipolar I disorder; and LUMRYZ, an extended-release oral suspension product for the treatment of cataplexy or EDS in pediatric patients. The company also offers proprietary technology platforms to third parties to enable them to develop, commercialize, and manufacture products. It has collaboration agreements primarily with Janssen Pharmaceutica N.V., Janssen Pharmaceutica Inc, and Janssen Pharmaceutica International. Alkermes plc was founded in 1987 and is headquartered in Dublin, Ireland.

CEO: Blair Jackson
Employees: 2.05K
Beta: 0.26

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 Alkermes plc

Peer comparison