US · PRU

Prudential Financial, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Insurance - Life
Headquarters: Newark, NJ, US
Website: prudential.com

Price · as of 2026-09-18

$118.40

Market cap 40.61B

Price history

Weekly OHLC price history for PRU, USD per share
Week	Open	High	Low	Close	Volume
Dec 10, 2001 – Dec 14, 2001	$13.46	$13.92	$13.41	$13.73	59,142,300
Dec 17, 2001 – Dec 21, 2001	$13.85	$14.33	$13.59	$14.33	21,315,100
Dec 24, 2001 – Dec 28, 2001	$14.22	$15.31	$14.22	$15.24	12,055,500
Dec 31, 2001 – Jan 4, 2002	$15.31	$15.61	$14.26	$14.78	16,694,200
Jan 7, 2002 – Jan 11, 2002	$14.69	$14.82	$14.22	$14.29	9,510,500
Jan 14, 2002 – Jan 18, 2002	$14.22	$14.41	$13.66	$13.99	10,274,700
Jan 21, 2002 – Jan 25, 2002	$14.10	$14.66	$13.83	$14.07	10,221,200
Jan 28, 2002 – Feb 1, 2002	$14.18	$14.42	$13.78	$14.15	15,684,300
Feb 4, 2002 – Feb 8, 2002	$14.15	$14.62	$14.11	$14.35	10,899,100
Feb 11, 2002 – Feb 15, 2002	$14.20	$14.93	$14.19	$14.57	11,573,300
Feb 18, 2002 – Feb 22, 2002	$14.34	$14.38	$13.88	$13.99	8,852,000
Feb 25, 2002 – Mar 1, 2002	$13.99	$14.29	$13.91	$14.27	11,804,000
Mar 4, 2002 – Mar 8, 2002	$14.28	$14.83	$14.07	$14.69	12,239,100
Mar 11, 2002 – Mar 15, 2002	$14.73	$14.75	$14.15	$14.38	12,073,500
Mar 18, 2002 – Mar 22, 2002	$14.59	$14.70	$14.26	$14.45	11,144,300
Mar 25, 2002 – Mar 28, 2002	$14.43	$14.57	$14.32	$14.36	7,070,000
Apr 1, 2002 – Apr 5, 2002	$14.41	$15.12	$14.31	$14.94	11,603,200
Apr 8, 2002 – Apr 12, 2002	$14.94	$15.36	$14.89	$15.04	10,035,000
Apr 15, 2002 – Apr 19, 2002	$15.08	$15.12	$14.64	$14.75	8,628,300
Apr 22, 2002 – Apr 26, 2002	$14.80	$15.31	$14.66	$14.69	10,306,500
Apr 29, 2002 – May 3, 2002	$14.73	$14.92	$14.69	$14.85	8,807,800
May 6, 2002 – May 10, 2002	$14.81	$15.61	$14.27	$15.26	12,161,800
May 13, 2002 – May 17, 2002	$15.31	$15.83	$15.15	$15.79	11,105,300
May 20, 2002 – May 24, 2002	$15.54	$15.91	$15.17	$15.63	11,655,700
May 27, 2002 – May 31, 2002	$15.70	$16.10	$15.33	$15.95	12,581,000
Jun 3, 2002 – Jun 7, 2002	$15.95	$16.65	$15.66	$16.33	13,704,100
Jun 10, 2002 – Jun 14, 2002	$16.42	$16.50	$15.08	$15.70	11,680,300
Jun 17, 2002 – Jun 21, 2002	$15.73	$15.95	$15.24	$15.33	10,972,700
Jun 24, 2002 – Jun 28, 2002	$15.31	$15.73	$14.34	$15.43	35,062,300
Jul 1, 2002 – Jul 5, 2002	$15.24	$15.24	$14.06	$14.50	13,540,300
Jul 8, 2002 – Jul 12, 2002	$14.64	$14.87	$13.90	$14.71	29,443,000
Jul 15, 2002 – Jul 19, 2002	$14.66	$15.01	$13.95	$15.01	77,105,700
Jul 22, 2002 – Jul 26, 2002	$14.57	$14.73	$12.95	$13.99	37,767,000
Jul 29, 2002 – Aug 2, 2002	$14.18	$15.26	$14.11	$14.47	17,602,600
Aug 5, 2002 – Aug 9, 2002	$14.32	$15.24	$13.64	$15.21	15,646,600
Aug 12, 2002 – Aug 16, 2002	$15.01	$15.52	$14.47	$14.80	9,772,000
Aug 19, 2002 – Aug 23, 2002	$14.80	$15.21	$14.45	$14.53	11,712,700
Aug 26, 2002 – Aug 30, 2002	$14.64	$14.81	$13.64	$13.97	13,276,800
Sep 2, 2002 – Sep 6, 2002	$13.74	$14.01	$13.09	$13.75	16,679,000
Sep 9, 2002 – Sep 13, 2002	$13.75	$14.33	$13.50	$13.66	12,238,600
Sep 16, 2002 – Sep 20, 2002	$13.69	$13.81	$12.58	$12.72	14,433,600
Sep 23, 2002 – Sep 27, 2002	$12.77	$13.51	$12.56	$13.06	12,960,300
Sep 30, 2002 – Oct 4, 2002	$13.06	$13.89	$12.60	$13.08	12,858,900
Oct 7, 2002 – Oct 11, 2002	$13.01	$13.18	$11.68	$12.71	19,876,400
Oct 14, 2002 – Oct 18, 2002	$12.71	$14.00	$12.50	$14.00	14,300,200
Oct 21, 2002 – Oct 25, 2002	$13.97	$14.06	$13.28	$13.88	11,871,700
Oct 28, 2002 – Nov 1, 2002	$13.88	$14.09	$12.88	$13.65	11,309,400
Nov 4, 2002 – Nov 8, 2002	$13.74	$14.34	$13.32	$13.99	13,917,800
Nov 11, 2002 – Nov 15, 2002	$13.97	$14.17	$13.48	$13.88	8,999,600
Nov 18, 2002 – Nov 22, 2002	$13.88	$14.21	$13.27	$14.13	11,788,300
Nov 25, 2002 – Nov 29, 2002	$14.04	$14.15	$13.67	$14.10	6,364,700
Dec 2, 2002 – Dec 6, 2002	$14.18	$14.73	$13.86	$14.63	11,557,300
Dec 9, 2002 – Dec 13, 2002	$14.54	$15.04	$14.32	$14.72	11,660,100
Dec 16, 2002 – Dec 20, 2002	$14.71	$15.24	$14.32	$14.96	19,081,700
Dec 23, 2002 – Dec 27, 2002	$14.37	$15.00	$14.36	$14.67	5,114,700
Dec 30, 2002 – Jan 3, 2003	$14.63	$15.20	$14.63	$14.97	7,402,300
Jan 6, 2003 – Jan 10, 2003	$14.98	$16.17	$14.89	$15.77	15,888,600
Jan 13, 2003 – Jan 17, 2003	$15.88	$15.94	$15.35	$15.54	13,899,200
Jan 20, 2003 – Jan 24, 2003	$15.54	$15.60	$14.83	$14.92	7,449,600
Jan 27, 2003 – Jan 31, 2003	$14.77	$15.19	$14.54	$14.90	9,547,400
Feb 3, 2003 – Feb 7, 2003	$14.99	$15.18	$14.25	$14.35	12,054,700
Feb 10, 2003 – Feb 14, 2003	$14.44	$14.54	$13.46	$14.40	12,778,300
Feb 17, 2003 – Feb 21, 2003	$14.49	$14.55	$14.12	$14.28	7,162,100
Feb 24, 2003 – Feb 28, 2003	$14.28	$14.30	$13.88	$14.08	7,202,700
Mar 3, 2003 – Mar 7, 2003	$14.17	$14.29	$13.65	$14.00	8,537,900
Mar 10, 2003 – Mar 14, 2003	$13.96	$14.09	$12.67	$13.80	11,234,200
Mar 17, 2003 – Mar 21, 2003	$13.73	$14.77	$13.62	$14.63	10,998,900
Mar 24, 2003 – Mar 28, 2003	$14.39	$14.44	$13.86	$14.02	6,894,700
Mar 31, 2003 – Apr 4, 2003	$13.90	$14.65	$13.63	$14.40	8,108,300
Apr 7, 2003 – Apr 11, 2003	$14.74	$14.95	$13.93	$14.05	7,912,700
Apr 14, 2003 – Apr 17, 2003	$14.09	$14.70	$14.08	$14.54	5,133,600
Apr 21, 2003 – Apr 25, 2003	$14.58	$15.14	$14.40	$14.77	7,401,900
Apr 28, 2003 – May 2, 2003	$14.80	$15.22	$14.67	$15.18	8,738,400
May 5, 2003 – May 9, 2003	$15.15	$15.30	$14.89	$15.22	9,543,600
May 12, 2003 – May 16, 2003	$15.26	$15.59	$14.77	$15.43	9,714,900
May 19, 2003 – May 23, 2003	$15.19	$15.53	$14.67	$15.42	9,669,100
May 26, 2003 – May 30, 2003	$15.42	$15.73	$15.24	$15.72	8,685,700
Jun 2, 2003 – Jun 6, 2003	$15.80	$15.94	$15.45	$15.51	9,472,000
Jun 9, 2003 – Jun 13, 2003	$15.45	$16.04	$15.29	$15.77	6,643,300
Jun 16, 2003 – Jun 20, 2003	$15.79	$16.28	$15.34	$15.40	8,794,300
Jun 23, 2003 – Jun 27, 2003	$15.36	$15.99	$15.29	$15.85	9,508,900
Jun 30, 2003 – Jul 3, 2003	$15.85	$16.41	$15.71	$16.33	9,455,300
Jul 7, 2003 – Jul 11, 2003	$16.41	$16.81	$16.32	$16.50	9,190,700
Jul 14, 2003 – Jul 18, 2003	$16.61	$17.10	$16.28	$16.99	10,397,100
Jul 21, 2003 – Jul 25, 2003	$17.04	$17.04	$16.41	$16.95	7,113,200
Jul 28, 2003 – Aug 1, 2003	$16.92	$17.32	$16.43	$16.55	8,064,500
Aug 4, 2003 – Aug 8, 2003	$16.45	$17.11	$16.11	$17.04	7,621,800
Aug 11, 2003 – Aug 15, 2003	$17.11	$17.23	$16.74	$17.14	5,800,800
Aug 18, 2003 – Aug 22, 2003	$17.13	$17.52	$16.76	$16.82	7,546,100
Aug 25, 2003 – Aug 29, 2003	$16.82	$17.15	$16.63	$17.07	5,811,600
Sep 1, 2003 – Sep 5, 2003	$17.14	$17.61	$16.64	$17.10	7,444,300
Sep 8, 2003 – Sep 12, 2003	$17.09	$17.40	$16.80	$17.39	6,833,100
Sep 15, 2003 – Sep 19, 2003	$17.36	$17.81	$17.16	$17.68	6,899,600
Sep 22, 2003 – Sep 26, 2003	$17.68	$17.82	$17.23	$17.35	7,090,100
Sep 29, 2003 – Oct 3, 2003	$17.42	$18.08	$17.40	$17.64	11,278,600
Oct 6, 2003 – Oct 10, 2003	$17.70	$18.10	$17.41	$17.85	6,864,400
Oct 13, 2003 – Oct 17, 2003	$17.84	$18.31	$17.83	$18.06	6,307,900
Oct 20, 2003 – Oct 24, 2003	$18.01	$18.25	$17.51	$18.14	8,999,700
Oct 27, 2003 – Oct 31, 2003	$18.24	$18.52	$17.35	$18.12	8,786,400
Nov 3, 2003 – Nov 7, 2003	$18.13	$18.39	$16.88	$17.32	13,865,700
Nov 10, 2003 – Nov 14, 2003	$17.24	$17.76	$17.13	$17.30	8,160,500
Nov 17, 2003 – Nov 21, 2003	$17.30	$17.78	$17.04	$17.58	8,666,400
Nov 24, 2003 – Nov 28, 2003	$17.75	$18.65	$17.71	$18.59	6,930,400
Dec 1, 2003 – Dec 5, 2003	$18.65	$19.47	$18.64	$19.16	9,704,400
Dec 8, 2003 – Dec 12, 2003	$19.01	$19.72	$18.94	$19.58	8,364,700
Dec 15, 2003 – Dec 19, 2003	$19.71	$19.91	$19.18	$19.72	8,971,400
Dec 22, 2003 – Dec 26, 2003	$19.68	$19.91	$19.44	$19.84	3,158,600
Dec 29, 2003 – Jan 2, 2004	$19.85	$20.36	$19.74	$19.93	4,476,500
Jan 5, 2004 – Jan 9, 2004	$20.08	$20.19	$19.48	$19.94	7,090,500
Jan 12, 2004 – Jan 16, 2004	$19.99	$20.96	$19.87	$20.62	5,745,300
Jan 19, 2004 – Jan 23, 2004	$20.63	$21.44	$20.51	$20.75	4,975,000
Jan 26, 2004 – Jan 30, 2004	$20.77	$20.91	$20.36	$20.67	8,103,400
Feb 2, 2004 – Feb 6, 2004	$20.72	$21.70	$20.65	$21.65	6,732,600
Feb 9, 2004 – Feb 13, 2004	$21.55	$22.31	$21.17	$21.91	6,598,300
Feb 16, 2004 – Feb 20, 2004	$22.06	$22.81	$21.82	$21.97	5,629,000
Feb 23, 2004 – Feb 27, 2004	$22.05	$22.34	$21.57	$22.05	8,128,000
Mar 1, 2004 – Mar 5, 2004	$22.24	$22.90	$22.07	$22.54	8,517,200
Mar 8, 2004 – Mar 12, 2004	$22.47	$22.48	$20.96	$21.72	9,313,900
Mar 15, 2004 – Mar 19, 2004	$21.65	$22.39	$20.72	$21.74	9,197,200
Mar 22, 2004 – Mar 26, 2004	$21.24	$21.60	$20.78	$20.92	13,753,600
Mar 29, 2004 – Apr 2, 2004	$20.94	$21.92	$20.94	$21.75	9,740,100
Apr 5, 2004 – Apr 8, 2004	$21.70	$22.19	$21.70	$21.81	6,954,000
Apr 12, 2004 – Apr 16, 2004	$22.00	$22.12	$20.83	$21.03	7,289,000
Apr 19, 2004 – Apr 23, 2004	$20.99	$21.36	$20.29	$21.21	7,973,800
Apr 26, 2004 – Apr 30, 2004	$21.29	$21.46	$20.77	$20.88	8,563,600
May 3, 2004 – May 7, 2004	$20.97	$21.39	$19.76	$19.85	10,259,100
May 10, 2004 – May 14, 2004	$19.50	$20.59	$19.08	$20.44	10,218,100
May 17, 2004 – May 21, 2004	$20.20	$20.63	$19.82	$20.14	7,191,800
May 24, 2004 – May 28, 2004	$20.22	$21.17	$19.82	$21.05	9,137,200
May 31, 2004 – Jun 4, 2004	$21.07	$21.48	$20.74	$21.23	5,546,200
Jun 7, 2004 – Jun 10, 2004	$21.51	$21.79	$21.39	$21.49	6,543,300
Jun 14, 2004 – Jun 18, 2004	$21.49	$21.67	$21.17	$21.58	9,066,700
Jun 21, 2004 – Jun 25, 2004	$21.54	$22.08	$21.36	$21.70	8,765,200
Jun 28, 2004 – Jul 2, 2004	$21.77	$22.31	$21.57	$21.93	5,838,300
Jul 5, 2004 – Jul 9, 2004	$21.84	$21.84	$21.13	$21.30	5,154,900
Jul 12, 2004 – Jul 16, 2004	$21.30	$22.02	$21.30	$21.84	6,809,600
Jul 19, 2004 – Jul 23, 2004	$21.89	$22.20	$21.47	$21.57	8,924,900
Jul 26, 2004 – Jul 30, 2004	$21.57	$22.18	$21.47	$22.13	5,657,500
Aug 2, 2004 – Aug 6, 2004	$21.86	$22.21	$21.32	$21.43	7,137,600
Aug 9, 2004 – Aug 13, 2004	$21.48	$21.66	$20.85	$21.05	8,321,400
Aug 16, 2004 – Aug 20, 2004	$21.11	$21.85	$21.08	$21.84	9,607,600
Aug 23, 2004 – Aug 27, 2004	$21.84	$22.17	$21.41	$21.92	10,575,600
Aug 30, 2004 – Sep 3, 2004	$21.92	$22.55	$21.62	$22.46	11,129,800
Sep 6, 2004 – Sep 10, 2004	$22.74	$22.96	$22.34	$22.79	8,443,200
Sep 13, 2004 – Sep 17, 2004	$22.62	$23.13	$22.42	$22.81	9,862,900
Sep 20, 2004 – Sep 24, 2004	$22.81	$22.81	$22.12	$22.47	8,530,200
Sep 27, 2004 – Oct 1, 2004	$22.40	$22.76	$22.02	$22.69	9,961,400
Oct 4, 2004 – Oct 8, 2004	$22.78	$23.07	$22.25	$22.34	9,090,600
Oct 11, 2004 – Oct 15, 2004	$22.30	$22.51	$20.52	$21.22	14,225,300
Oct 18, 2004 – Oct 22, 2004	$21.15	$21.50	$20.15	$21.06	19,382,500
Oct 25, 2004 – Oct 29, 2004	$21.01	$22.27	$20.70	$22.09	12,560,600
Nov 1, 2004 – Nov 5, 2004	$22.18	$23.76	$22.00	$23.48	12,493,200
Nov 8, 2004 – Nov 12, 2004	$23.60	$23.76	$22.53	$22.81	13,844,900
Nov 15, 2004 – Nov 19, 2004	$23.00	$23.44	$22.81	$22.88	11,969,100
Nov 22, 2004 – Nov 26, 2004	$22.88	$24.03	$22.88	$23.78	6,727,300
Nov 29, 2004 – Dec 3, 2004	$23.73	$24.92	$23.30	$24.86	10,365,600
Dec 6, 2004 – Dec 10, 2004	$24.70	$25.09	$24.39	$24.98	8,755,300
Dec 13, 2004 – Dec 17, 2004	$24.96	$26.09	$24.89	$26.06	12,842,100
Dec 20, 2004 – Dec 23, 2004	$26.06	$26.66	$25.45	$26.27	9,732,000
Dec 27, 2004 – Dec 31, 2004	$26.28	$26.78	$26.15	$26.46	5,912,100
Jan 3, 2005 – Jan 7, 2005	$26.41	$26.47	$25.33	$25.34	9,181,900
Jan 10, 2005 – Jan 14, 2005	$25.34	$25.98	$25.07	$25.94	7,839,800
Jan 17, 2005 – Jan 21, 2005	$25.72	$26.61	$25.70	$25.96	7,224,000
Jan 24, 2005 – Jan 28, 2005	$25.98	$26.18	$25.54	$25.72	6,675,500
Jan 31, 2005 – Feb 4, 2005	$26.07	$27.14	$25.68	$27.06	7,758,200
Feb 7, 2005 – Feb 11, 2005	$27.06	$28.09	$26.72	$27.95	9,718,200
Feb 14, 2005 – Feb 18, 2005	$27.90	$28.66	$27.57	$28.02	8,953,100
Feb 21, 2005 – Feb 25, 2005	$27.79	$27.96	$27.21	$27.90	6,044,100
Feb 28, 2005 – Mar 4, 2005	$27.78	$28.17	$27.40	$28.07	7,106,000
Mar 7, 2005 – Mar 11, 2005	$28.17	$28.46	$27.61	$27.91	6,816,000
Mar 14, 2005 – Mar 18, 2005	$28.00	$28.79	$27.79	$28.56	10,292,200
Mar 21, 2005 – Mar 24, 2005	$28.49	$28.67	$27.16	$27.24	7,459,400
Mar 28, 2005 – Apr 1, 2005	$27.36	$28.16	$27.14	$27.50	7,668,400
Apr 4, 2005 – Apr 8, 2005	$27.50	$28.05	$27.17	$27.82	6,096,700
Apr 11, 2005 – Apr 15, 2005	$27.88	$28.26	$27.01	$27.10	8,826,400
Apr 18, 2005 – Apr 22, 2005	$27.15	$27.57	$26.71	$26.91	9,577,100
Apr 25, 2005 – Apr 29, 2005	$26.92	$27.52	$26.30	$27.52	9,877,400
May 2, 2005 – May 6, 2005	$27.52	$28.79	$27.28	$28.56	10,743,100
May 9, 2005 – May 13, 2005	$28.42	$29.08	$28.17	$28.42	8,285,500
May 16, 2005 – May 20, 2005	$28.61	$29.78	$28.55	$29.39	10,281,000
May 23, 2005 – May 27, 2005	$29.25	$30.36	$28.96	$30.22	7,044,000
May 30, 2005 – Jun 3, 2005	$30.16	$30.99	$29.20	$29.39	8,846,200
Jun 6, 2005 – Jun 10, 2005	$29.58	$30.76	$29.42	$30.67	8,072,000
Jun 13, 2005 – Jun 17, 2005	$30.55	$31.00	$29.07	$30.86	9,245,200
Jun 20, 2005 – Jun 24, 2005	$30.62	$31.76	$30.57	$31.20	10,024,800
Jun 27, 2005 – Jul 1, 2005	$31.23	$32.18	$31.14	$32.01	8,021,500
Jul 4, 2005 – Jul 8, 2005	$31.87	$32.54	$31.42	$32.49	6,782,900
Jul 11, 2005 – Jul 15, 2005	$32.81	$32.89	$31.41	$31.72	9,603,700
Jul 18, 2005 – Jul 22, 2005	$31.62	$32.67	$31.19	$31.50	9,905,100
Jul 25, 2005 – Jul 29, 2005	$31.46	$32.58	$31.42	$32.21	7,084,400
Aug 1, 2005 – Aug 5, 2005	$32.29	$32.74	$31.23	$31.29	7,713,700
Aug 8, 2005 – Aug 12, 2005	$31.46	$31.61	$31.02	$31.31	7,626,900
Aug 15, 2005 – Aug 19, 2005	$31.31	$31.78	$30.77	$31.31	5,123,500
Aug 22, 2005 – Aug 26, 2005	$31.34	$31.65	$30.79	$30.92	7,684,700
Aug 29, 2005 – Sep 2, 2005	$30.70	$32.26	$30.04	$31.62	11,095,300
Sep 5, 2005 – Sep 9, 2005	$31.92	$32.79	$31.92	$32.46	6,083,200
Sep 12, 2005 – Sep 16, 2005	$32.21	$32.96	$31.78	$32.63	7,595,200
Sep 19, 2005 – Sep 23, 2005	$32.36	$33.41	$31.03	$31.47	10,699,300
Sep 26, 2005 – Sep 30, 2005	$31.59	$32.57	$31.11	$32.53	10,435,800
Oct 3, 2005 – Oct 7, 2005	$32.34	$32.75	$31.09	$31.33	8,748,700
Oct 10, 2005 – Oct 14, 2005	$31.56	$31.67	$30.46	$31.15	8,796,900
Oct 17, 2005 – Oct 21, 2005	$31.20	$32.79	$30.98	$32.25	8,875,200
Oct 24, 2005 – Oct 28, 2005	$32.54	$34.70	$32.31	$34.24	11,273,500
Oct 31, 2005 – Nov 4, 2005	$34.34	$36.98	$34.23	$35.60	16,750,100
Nov 7, 2005 – Nov 11, 2005	$35.77	$36.05	$34.75	$35.93	17,327,200
Nov 14, 2005 – Nov 18, 2005	$35.82	$37.27	$35.72	$36.95	12,209,300
Nov 21, 2005 – Nov 25, 2005	$37.24	$37.66	$36.98	$37.46	6,723,700
Nov 28, 2005 – Dec 2, 2005	$37.46	$38.24	$37.24	$37.34	11,133,500
Dec 5, 2005 – Dec 9, 2005	$37.34	$37.77	$36.50	$36.87	11,169,500
Dec 12, 2005 – Dec 16, 2005	$36.94	$37.31	$36.29	$36.39	11,602,800
Dec 19, 2005 – Dec 23, 2005	$36.48	$37.06	$35.97	$36.15	8,327,300
Dec 26, 2005 – Dec 30, 2005	$36.19	$36.38	$35.43	$35.60	4,596,700
Jan 2, 2006 – Jan 6, 2006	$35.90	$37.26	$35.85	$36.85	9,946,100
Jan 9, 2006 – Jan 13, 2006	$36.73	$37.33	$36.62	$36.73	7,865,900
Jan 16, 2006 – Jan 20, 2006	$36.48	$36.55	$35.56	$35.60	9,153,800
Jan 23, 2006 – Jan 27, 2006	$35.63	$37.46	$35.50	$36.97	9,346,400
Jan 30, 2006 – Feb 3, 2006	$36.90	$37.03	$36.24	$36.30	8,270,800
Feb 6, 2006 – Feb 10, 2006	$36.41	$36.82	$36.03	$36.60	10,139,400
Feb 13, 2006 – Feb 17, 2006	$36.36	$37.33	$36.13	$36.64	9,506,000
Feb 20, 2006 – Feb 24, 2006	$36.58	$37.73	$36.29	$37.66	7,764,200
Feb 27, 2006 – Mar 3, 2006	$37.51	$37.77	$36.30	$36.35	9,140,700
Mar 6, 2006 – Mar 10, 2006	$36.48	$37.19	$36.12	$36.99	7,743,300
Mar 13, 2006 – Mar 17, 2006	$36.93	$37.49	$36.48	$37.23	7,708,200
Mar 20, 2006 – Mar 24, 2006	$37.46	$37.60	$36.25	$37.06	5,160,200
Mar 27, 2006 – Mar 31, 2006	$37.20	$37.88	$36.85	$36.88	9,425,900
Apr 3, 2006 – Apr 7, 2006	$36.89	$37.62	$36.71	$37.06	5,973,300
Apr 10, 2006 – Apr 13, 2006	$37.06	$37.17	$36.17	$36.40	4,571,700
Apr 17, 2006 – Apr 21, 2006	$36.36	$37.36	$36.13	$37.15	6,623,900
Apr 24, 2006 – Apr 28, 2006	$37.15	$39.06	$36.83	$38.01	8,236,500
May 1, 2006 – May 5, 2006	$38.04	$38.48	$37.43	$38.11	9,447,800
May 8, 2006 – May 12, 2006	$37.94	$38.67	$37.33	$37.38	6,814,100
May 15, 2006 – May 19, 2006	$37.42	$38.43	$36.63	$37.32	8,289,100
May 22, 2006 – May 26, 2006	$37.32	$37.36	$36.56	$36.86	8,078,900
May 29, 2006 – Jun 2, 2006	$36.49	$37.81	$36.39	$37.81	7,289,300
Jun 5, 2006 – Jun 9, 2006	$37.81	$37.84	$36.99	$37.47	8,004,900
Jun 12, 2006 – Jun 16, 2006	$37.47	$37.54	$35.81	$36.78	9,680,600
Jun 19, 2006 – Jun 23, 2006	$36.96	$37.30	$36.43	$36.67	7,002,100
Jun 26, 2006 – Jun 30, 2006	$36.62	$37.99	$36.61	$37.80	7,211,000
Jul 3, 2006 – Jul 7, 2006	$37.83	$38.46	$37.58	$37.73	4,183,000
Jul 10, 2006 – Jul 14, 2006	$37.85	$38.51	$36.91	$37.21	7,521,600
Jul 17, 2006 – Jul 21, 2006	$37.19	$38.01	$36.90	$37.82	7,248,100
Jul 24, 2006 – Jul 28, 2006	$37.99	$38.57	$37.70	$38.29	7,562,300
Jul 31, 2006 – Aug 4, 2006	$38.14	$38.55	$35.11	$35.20	16,949,800
Aug 7, 2006 – Aug 11, 2006	$34.78	$37.58	$34.78	$35.27	13,769,400
Aug 14, 2006 – Aug 18, 2006	$35.58	$35.75	$34.77	$35.50	11,809,500
Aug 21, 2006 – Aug 25, 2006	$35.51	$35.72	$34.80	$35.46	7,902,200
Aug 28, 2006 – Sep 1, 2006	$35.46	$36.01	$35.43	$35.58	6,756,800
Sep 4, 2006 – Sep 8, 2006	$35.46	$35.53	$34.67	$35.02	8,113,000
Sep 11, 2006 – Sep 15, 2006	$34.90	$36.14	$34.88	$35.97	11,574,700
Sep 18, 2006 – Sep 22, 2006	$36.17	$36.72	$35.69	$36.56	11,334,700
Sep 25, 2006 – Sep 29, 2006	$36.86	$37.42	$36.51	$37.09	11,580,800
Oct 2, 2006 – Oct 6, 2006	$37.09	$37.78	$36.83	$37.64	9,674,500
Oct 9, 2006 – Oct 13, 2006	$37.43	$38.09	$37.14	$37.84	8,254,600
Oct 16, 2006 – Oct 20, 2006	$37.70	$38.18	$37.37	$37.58	7,990,500
Oct 23, 2006 – Oct 27, 2006	$37.59	$38.36	$37.50	$37.74	7,002,100
Oct 30, 2006 – Nov 3, 2006	$37.74	$38.74	$37.05	$38.19	10,850,600
Nov 6, 2006 – Nov 10, 2006	$38.14	$38.70	$37.90	$37.96	7,112,000
Nov 13, 2006 – Nov 17, 2006	$38.07	$40.01	$38.05	$39.66	9,142,200
Nov 20, 2006 – Nov 24, 2006	$39.50	$39.74	$39.25	$39.52	5,680,500
Nov 27, 2006 – Dec 1, 2006	$39.33	$40.29	$38.95	$40.29	9,910,800
Dec 4, 2006 – Dec 8, 2006	$40.36	$42.91	$40.07	$42.45	21,754,100
Dec 11, 2006 – Dec 15, 2006	$42.61	$42.80	$42.23	$42.36	11,145,900
Dec 18, 2006 – Dec 22, 2006	$42.48	$42.62	$41.93	$42.04	9,593,200
Dec 25, 2006 – Dec 29, 2006	$42.09	$42.57	$42.04	$42.26	3,610,400
Jan 1, 2007 – Jan 5, 2007	$42.32	$42.87	$42.08	$42.18	5,813,100
Jan 8, 2007 – Jan 12, 2007	$42.11	$43.29	$42.03	$43.16	9,619,800
Jan 15, 2007 – Jan 19, 2007	$43.21	$43.70	$43.09	$43.59	7,317,000
Jan 22, 2007 – Jan 26, 2007	$43.49	$43.68	$42.95	$43.29	6,658,500
Jan 29, 2007 – Feb 2, 2007	$43.32	$44.65	$43.27	$44.46	9,836,600
Feb 5, 2007 – Feb 9, 2007	$44.52	$45.69	$44.06	$44.96	13,188,400
Feb 12, 2007 – Feb 16, 2007	$44.95	$45.65	$44.61	$45.54	9,253,700
Feb 19, 2007 – Feb 23, 2007	$45.54	$45.91	$45.34	$45.51	7,170,800
Feb 26, 2007 – Mar 2, 2007	$45.51	$45.64	$43.95	$44.26	12,642,300
Mar 5, 2007 – Mar 9, 2007	$44.17	$44.69	$43.92	$44.45	10,437,100
Mar 12, 2007 – Mar 16, 2007	$44.26	$44.47	$42.91	$43.64	14,718,900
Mar 19, 2007 – Mar 23, 2007	$44.03	$45.09	$43.88	$44.91	10,925,100
Mar 26, 2007 – Mar 30, 2007	$44.91	$44.99	$44.09	$44.43	10,153,000
Apr 2, 2007 – Apr 5, 2007	$44.50	$45.23	$44.24	$45.12	6,224,400
Apr 9, 2007 – Apr 13, 2007	$45.24	$45.45	$44.80	$45.32	6,332,400
Apr 16, 2007 – Apr 20, 2007	$45.31	$46.92	$45.26	$46.38	16,230,400
Apr 23, 2007 – Apr 27, 2007	$46.28	$47.18	$45.98	$46.98	12,729,800
Apr 30, 2007 – May 4, 2007	$47.11	$49.59	$46.50	$49.52	20,937,900
May 7, 2007 – May 11, 2007	$49.64	$50.41	$49.31	$50.35	17,392,700
May 14, 2007 – May 18, 2007	$50.21	$50.74	$49.77	$50.66	15,033,100
May 21, 2007 – May 25, 2007	$50.66	$50.83	$49.26	$49.41	12,012,500
May 28, 2007 – Jun 1, 2007	$49.33	$50.66	$49.31	$50.03	10,618,800
Jun 4, 2007 – Jun 8, 2007	$49.79	$49.95	$47.93	$48.78	12,070,300
Jun 11, 2007 – Jun 15, 2007	$48.78	$50.66	$48.25	$50.06	13,254,900
Jun 18, 2007 – Jun 22, 2007	$50.33	$50.70	$47.84	$47.87	12,437,400
Jun 25, 2007 – Jun 29, 2007	$47.87	$48.80	$47.33	$47.86	11,011,100
Jul 2, 2007 – Jul 6, 2007	$48.19	$48.78	$47.84	$48.17	4,529,700
Jul 9, 2007 – Jul 13, 2007	$48.15	$48.25	$46.39	$47.77	10,588,100
Jul 16, 2007 – Jul 20, 2007	$47.58	$48.06	$46.47	$46.58	10,592,100
Jul 23, 2007 – Jul 27, 2007	$46.93	$47.45	$44.18	$44.18	17,333,300
Jul 30, 2007 – Aug 3, 2007	$44.18	$45.10	$41.85	$41.93	23,719,600
Aug 6, 2007 – Aug 10, 2007	$42.13	$46.23	$40.55	$42.66	32,897,500
Aug 13, 2007 – Aug 17, 2007	$42.97	$44.63	$40.17	$44.37	20,412,000
Aug 20, 2007 – Aug 24, 2007	$44.37	$44.82	$42.89	$44.64	15,761,700
Aug 27, 2007 – Aug 31, 2007	$44.63	$45.19	$42.32	$44.19	12,190,400
Sep 3, 2007 – Sep 7, 2007	$44.18	$44.60	$42.16	$42.54	8,536,200
Sep 10, 2007 – Sep 14, 2007	$42.65	$45.29	$41.96	$45.16	10,656,500
Sep 17, 2007 – Sep 21, 2007	$44.97	$47.47	$44.41	$46.73	11,653,000
Sep 24, 2007 – Sep 28, 2007	$46.44	$48.20	$44.85	$48.03	13,669,900
Oct 1, 2007 – Oct 5, 2007	$47.96	$49.57	$47.92	$49.03	9,706,700
Oct 8, 2007 – Oct 12, 2007	$49.10	$49.94	$48.23	$49.76	11,018,400
Oct 15, 2007 – Oct 19, 2007	$49.72	$49.77	$46.95	$47.20	12,015,800
Oct 22, 2007 – Oct 26, 2007	$46.66	$48.41	$45.60	$48.23	12,500,200
Oct 29, 2007 – Nov 2, 2007	$48.28	$48.94	$46.60	$47.78	15,186,000
Nov 5, 2007 – Nov 9, 2007	$47.25	$47.49	$45.27	$45.95	16,818,500
Nov 12, 2007 – Nov 16, 2007	$45.78	$49.70	$45.78	$48.11	16,532,500
Nov 19, 2007 – Nov 23, 2007	$47.90	$47.97	$45.50	$46.77	11,046,400
Nov 26, 2007 – Nov 30, 2007	$45.85	$47.74	$44.47	$46.91	18,671,100
Dec 3, 2007 – Dec 7, 2007	$47.08	$48.98	$45.73	$48.09	19,996,000
Dec 10, 2007 – Dec 14, 2007	$48.13	$48.65	$46.05	$46.72	15,875,000
Dec 17, 2007 – Dec 21, 2007	$46.42	$47.28	$45.17	$46.63	12,821,500
Dec 24, 2007 – Dec 28, 2007	$46.85	$47.58	$46.06	$46.27	5,325,800
Dec 31, 2007 – Jan 4, 2008	$46.14	$46.72	$44.72	$45.07	9,098,300
Jan 7, 2008 – Jan 11, 2008	$45.26	$46.31	$42.90	$45.52	20,489,600
Jan 14, 2008 – Jan 18, 2008	$45.70	$45.84	$39.53	$39.86	26,517,300
Jan 21, 2008 – Jan 25, 2008	$37.86	$41.25	$37.61	$39.55	23,406,700
Jan 28, 2008 – Feb 1, 2008	$39.69	$42.90	$39.25	$42.50	17,947,600
Feb 4, 2008 – Feb 8, 2008	$42.33	$42.40	$34.40	$35.81	36,070,800
Feb 11, 2008 – Feb 15, 2008	$35.82	$36.11	$33.23	$35.68	29,112,800
Feb 18, 2008 – Feb 22, 2008	$36.02	$36.69	$34.44	$36.62	17,801,500
Feb 25, 2008 – Feb 29, 2008	$36.74	$38.89	$36.20	$36.36	20,898,600
Mar 3, 2008 – Mar 7, 2008	$36.24	$36.37	$33.59	$34.49	21,832,800
Mar 10, 2008 – Mar 14, 2008	$34.59	$37.03	$33.75	$34.22	22,226,400
Mar 17, 2008 – Mar 20, 2008	$33.38	$37.95	$32.72	$37.92	19,842,300
Mar 24, 2008 – Mar 28, 2008	$38.00	$39.95	$37.46	$37.59	14,824,000
Mar 31, 2008 – Apr 4, 2008	$37.51	$41.78	$37.43	$40.60	20,180,000
Apr 7, 2008 – Apr 11, 2008	$40.82	$41.31	$38.78	$38.85	12,669,800
Apr 14, 2008 – Apr 18, 2008	$38.91	$39.86	$37.55	$38.90	18,202,900
Apr 21, 2008 – Apr 25, 2008	$38.76	$38.79	$37.09	$37.94	13,328,800
Apr 28, 2008 – May 2, 2008	$37.78	$39.45	$36.67	$38.70	19,289,200
May 5, 2008 – May 9, 2008	$38.35	$38.87	$35.87	$36.11	15,885,500
May 12, 2008 – May 16, 2008	$36.14	$38.26	$36.14	$37.52	14,689,000
May 19, 2008 – May 23, 2008	$37.49	$38.23	$36.41	$36.97	15,885,500
May 26, 2008 – May 30, 2008	$36.87	$38.26	$36.82	$37.22	11,192,100
Jun 2, 2008 – Jun 6, 2008	$37.22	$37.59	$35.60	$35.69	14,027,000
Jun 9, 2008 – Jun 13, 2008	$35.78	$36.20	$33.85	$35.41	17,187,800
Jun 16, 2008 – Jun 20, 2008	$35.07	$35.94	$33.66	$33.75	20,174,600
Jun 23, 2008 – Jun 27, 2008	$33.85	$34.60	$31.70	$31.77	20,652,600
Jun 30, 2008 – Jul 3, 2008	$31.76	$31.85	$29.29	$30.37	24,857,800
Jul 7, 2008 – Jul 11, 2008	$30.44	$31.74	$28.10	$28.69	24,149,000
Jul 14, 2008 – Jul 18, 2008	$29.10	$31.40	$27.25	$30.73	26,980,200
Jul 21, 2008 – Jul 25, 2008	$30.66	$34.36	$30.13	$32.08	25,499,500
Jul 28, 2008 – Aug 1, 2008	$31.74	$35.77	$30.61	$34.53	28,620,100
Aug 4, 2008 – Aug 8, 2008	$34.41	$37.81	$33.99	$37.59	18,069,900
Aug 11, 2008 – Aug 15, 2008	$37.28	$38.31	$34.72	$36.75	18,373,200
Aug 18, 2008 – Aug 22, 2008	$36.98	$36.98	$34.37	$35.92	14,602,600
Aug 25, 2008 – Aug 29, 2008	$35.55	$37.40	$34.42	$36.73	10,991,500
Sep 1, 2008 – Sep 5, 2008	$37.63	$39.84	$37.38	$39.23	21,988,400
Sep 8, 2008 – Sep 12, 2008	$42.07	$43.45	$38.44	$40.15	36,548,200
Sep 15, 2008 – Sep 19, 2008	$38.27	$44.75	$34.93	$42.97	47,133,000
Sep 22, 2008 – Sep 26, 2008	$42.35	$42.40	$35.83	$36.63	15,428,700
Sep 29, 2008 – Oct 3, 2008	$37.13	$37.13	$27.55	$27.84	26,541,900
Oct 6, 2008 – Oct 10, 2008	$27.90	$27.90	$12.71	$18.00	65,255,100
Oct 13, 2008 – Oct 17, 2008	$20.35	$28.36	$17.67	$20.82	51,318,500
Oct 20, 2008 – Oct 24, 2008	$19.41	$20.70	$14.35	$17.17	39,710,800
Oct 27, 2008 – Oct 31, 2008	$16.93	$18.88	$11.49	$14.95	59,724,600
Nov 3, 2008 – Nov 7, 2008	$15.27	$21.24	$15.08	$17.35	45,642,500
Nov 10, 2008 – Nov 14, 2008	$17.70	$18.32	$10.03	$12.58	64,249,400
Nov 17, 2008 – Nov 21, 2008	$12.39	$12.51	$6.76	$8.41	70,308,400
Nov 24, 2008 – Nov 28, 2008	$8.94	$11.29	$7.91	$11.19	42,345,100
Dec 1, 2008 – Dec 5, 2008	$10.78	$15.10	$8.41	$14.71	65,242,100
Dec 8, 2008 – Dec 12, 2008	$15.92	$16.95	$12.71	$13.82	51,956,300
Dec 15, 2008 – Dec 19, 2008	$13.86	$17.52	$12.69	$15.08	50,232,000
Dec 22, 2008 – Dec 26, 2008	$14.61	$14.83	$13.18	$13.81	18,380,500
Dec 29, 2008 – Jan 2, 2009	$13.85	$16.08	$13.21	$15.87	16,994,800
Jan 5, 2009 – Jan 9, 2009	$15.67	$18.54	$15.24	$16.44	35,772,100
Jan 12, 2009 – Jan 16, 2009	$16.34	$16.42	$12.31	$13.75	40,466,600
Jan 19, 2009 – Jan 23, 2009	$13.44	$13.71	$11.09	$13.14	39,761,300
Jan 26, 2009 – Jan 30, 2009	$13.37	$17.65	$12.54	$13.28	50,654,100
Feb 2, 2009 – Feb 6, 2009	$12.88	$15.65	$12.71	$15.50	39,054,000
Feb 9, 2009 – Feb 13, 2009	$15.97	$16.44	$12.55	$13.75	40,690,000
Feb 16, 2009 – Feb 20, 2009	$12.80	$13.09	$8.82	$9.55	69,878,800
Feb 23, 2009 – Feb 27, 2009	$9.89	$11.06	$8.11	$8.46	66,709,400
Mar 2, 2009 – Mar 6, 2009	$8.15	$8.39	$5.49	$5.87	84,966,300
Mar 9, 2009 – Mar 13, 2009	$5.67	$10.44	$5.48	$9.68	86,262,100
Mar 16, 2009 – Mar 20, 2009	$9.89	$13.05	$8.59	$8.61	94,439,700
Mar 23, 2009 – Mar 27, 2009	$9.34	$11.74	$9.34	$11.44	70,470,200
Mar 30, 2009 – Apr 3, 2009	$10.66	$12.30	$9.23	$12.30	68,407,100
Apr 6, 2009 – Apr 9, 2009	$11.59	$14.21	$11.09	$14.19	52,004,600
Apr 13, 2009 – Apr 17, 2009	$13.78	$15.21	$12.84	$14.20	51,750,200
Apr 20, 2009 – Apr 24, 2009	$13.67	$14.91	$11.17	$14.61	53,485,400
Apr 27, 2009 – May 1, 2009	$14.08	$15.45	$13.23	$14.54	39,029,000
May 4, 2009 – May 8, 2009	$14.88	$23.93	$14.61	$23.73	90,049,000
May 11, 2009 – May 15, 2009	$22.85	$22.88	$18.72	$19.47	69,365,500
May 18, 2009 – May 22, 2009	$19.74	$22.77	$19.60	$20.43	42,727,000
May 25, 2009 – May 29, 2009	$20.40	$21.12	$19.72	$20.59	31,528,200
Jun 1, 2009 – Jun 5, 2009	$20.38	$22.54	$19.86	$21.12	75,464,200
Jun 8, 2009 – Jun 12, 2009	$20.90	$21.01	$18.93	$19.16	35,125,600
Jun 15, 2009 – Jun 19, 2009	$18.91	$19.84	$18.10	$19.72	33,315,700
Jun 22, 2009 – Jun 26, 2009	$19.43	$19.43	$17.90	$18.96	26,831,300
Jun 29, 2009 – Jul 2, 2009	$19.07	$19.63	$18.02	$18.02	19,699,200
Jul 6, 2009 – Jul 10, 2009	$18.02	$18.67	$16.64	$17.45	27,474,500
Jul 13, 2009 – Jul 17, 2009	$17.72	$20.65	$17.67	$20.13	31,125,300
Jul 20, 2009 – Jul 24, 2009	$20.50	$22.10	$19.90	$22.09	22,544,700
Jul 27, 2009 – Jul 31, 2009	$22.14	$23.20	$21.49	$22.84	21,136,800
Aug 3, 2009 – Aug 7, 2009	$23.30	$25.15	$22.99	$24.69	29,318,800
Aug 10, 2009 – Aug 14, 2009	$24.56	$24.88	$23.17	$24.03	20,637,600
Aug 17, 2009 – Aug 21, 2009	$23.27	$25.92	$22.61	$25.76	24,302,200
Aug 24, 2009 – Aug 28, 2009	$26.17	$26.96	$25.06	$26.93	21,541,700
Aug 31, 2009 – Sep 4, 2009	$26.41	$26.69	$23.47	$24.70	25,187,900
Sep 7, 2009 – Sep 11, 2009	$25.04	$25.68	$24.32	$25.12	17,556,300
Sep 14, 2009 – Sep 18, 2009	$24.72	$28.88	$24.61	$27.18	30,288,700
Sep 21, 2009 – Sep 25, 2009	$26.75	$27.17	$24.45	$24.64	23,181,700
Sep 28, 2009 – Oct 2, 2009	$25.02	$26.50	$23.67	$24.11	24,069,000
Oct 5, 2009 – Oct 9, 2009	$24.68	$26.91	$24.37	$26.31	20,722,500
Oct 12, 2009 – Oct 16, 2009	$26.57	$27.31	$25.25	$26.39	19,245,000
Oct 19, 2009 – Oct 23, 2009	$26.58	$27.08	$25.49	$25.65	17,274,000
Oct 26, 2009 – Oct 30, 2009	$26.01	$26.09	$22.97	$23.33	30,544,300
Nov 2, 2009 – Nov 6, 2009	$23.60	$25.01	$22.39	$23.41	35,777,600
Nov 9, 2009 – Nov 13, 2009	$23.77	$25.53	$23.39	$24.66	22,195,300
Nov 16, 2009 – Nov 20, 2009	$24.97	$26.28	$24.83	$24.95	20,169,100
Nov 23, 2009 – Nov 27, 2009	$25.48	$26.74	$25.03	$25.23	12,916,200
Nov 30, 2009 – Dec 4, 2009	$25.48	$26.99	$24.84	$25.43	24,639,000
Dec 7, 2009 – Dec 11, 2009	$25.34	$25.84	$24.18	$25.59	23,199,700
Dec 14, 2009 – Dec 18, 2009	$25.64	$27.20	$25.45	$26.13	22,874,400
Dec 21, 2009 – Dec 24, 2009	$26.42	$27.54	$26.28	$27.06	8,846,300
Dec 28, 2009 – Dec 31, 2009	$27.08	$27.34	$26.04	$26.04	7,080,000
Jan 4, 2010 – Jan 8, 2010	$26.39	$28.51	$26.27	$28.03	14,563,300
Jan 11, 2010 – Jan 15, 2010	$28.34	$28.77	$27.37	$27.98	15,973,000
Jan 18, 2010 – Jan 22, 2010	$27.85	$28.49	$26.05	$26.19	16,875,600
Jan 25, 2010 – Jan 29, 2010	$26.73	$27.27	$25.74	$26.16	17,048,400
Feb 1, 2010 – Feb 5, 2010	$26.41	$27.21	$24.25	$25.40	17,838,000
Feb 8, 2010 – Feb 12, 2010	$25.41	$25.79	$24.60	$25.19	21,023,100
Feb 15, 2010 – Feb 19, 2010	$25.38	$27.08	$25.20	$26.95	13,823,400
Feb 22, 2010 – Feb 26, 2010	$27.02	$27.49	$26.18	$27.43	18,147,300
Mar 1, 2010 – Mar 5, 2010	$27.60	$28.65	$27.59	$28.57	15,319,100
Mar 8, 2010 – Mar 12, 2010	$28.76	$29.62	$28.55	$29.26	16,796,100
Mar 15, 2010 – Mar 19, 2010	$29.04	$30.63	$28.99	$30.33	18,854,400
Mar 22, 2010 – Mar 26, 2010	$30.01	$31.52	$29.78	$30.99	16,792,700
Mar 29, 2010 – Apr 1, 2010	$31.19	$32.29	$30.94	$32.08	11,077,200
Apr 5, 2010 – Apr 9, 2010	$32.27	$33.62	$32.16	$33.24	17,944,600
Apr 12, 2010 – Apr 16, 2010	$33.45	$34.11	$32.33	$32.89	15,600,800
Apr 19, 2010 – Apr 23, 2010	$32.62	$34.51	$32.43	$34.45	13,084,100
Apr 26, 2010 – Apr 30, 2010	$34.43	$34.96	$32.19	$33.27	17,464,000
May 3, 2010 – May 7, 2010	$33.58	$33.73	$29.18	$30.43	28,191,000
May 10, 2010 – May 14, 2010	$31.54	$33.69	$30.96	$31.64	21,660,300
May 17, 2010 – May 21, 2010	$31.57	$32.44	$27.51	$29.51	27,956,000
May 24, 2010 – May 28, 2010	$29.57	$31.01	$27.43	$30.20	21,710,800
May 31, 2010 – Jun 4, 2010	$29.71	$31.60	$28.93	$29.13	14,472,100
Jun 7, 2010 – Jun 11, 2010	$29.36	$30.90	$28.07	$30.78	20,004,100
Jun 14, 2010 – Jun 18, 2010	$31.24	$31.35	$30.22	$30.90	22,220,500
Jun 21, 2010 – Jun 25, 2010	$31.40	$31.64	$29.10	$30.12	21,208,600
Jun 28, 2010 – Jul 2, 2010	$30.34	$30.47	$26.84	$28.20	28,425,700
Jul 5, 2010 – Jul 9, 2010	$29.07	$29.64	$28.10	$29.52	19,209,400
Jul 12, 2010 – Jul 16, 2010	$29.39	$30.06	$27.87	$27.96	19,849,500
Jul 19, 2010 – Jul 23, 2010	$28.09	$29.12	$27.20	$29.00	24,184,300
Jul 26, 2010 – Jul 30, 2010	$28.96	$30.15	$28.74	$29.98	20,789,700
Aug 2, 2010 – Aug 6, 2010	$30.58	$30.97	$29.26	$30.92	27,459,100
Aug 9, 2010 – Aug 13, 2010	$31.07	$31.25	$28.95	$29.04	17,574,200
Aug 16, 2010 – Aug 20, 2010	$28.88	$29.41	$26.81	$27.45	18,883,200
Aug 23, 2010 – Aug 27, 2010	$27.59	$27.72	$25.41	$26.92	23,727,800
Aug 30, 2010 – Sep 3, 2010	$26.80	$28.87	$25.89	$28.80	18,173,200
Sep 6, 2010 – Sep 10, 2010	$28.30	$28.88	$27.92	$28.19	11,442,400
Sep 13, 2010 – Sep 17, 2010	$28.74	$29.24	$28.23	$28.90	18,031,600
Sep 20, 2010 – Sep 24, 2010	$28.23	$30.33	$28.23	$29.31	27,628,600
Sep 27, 2010 – Oct 1, 2010	$29.20	$30.14	$27.69	$27.77	33,666,700
Oct 4, 2010 – Oct 8, 2010	$27.54	$28.49	$27.28	$28.28	24,513,300
Oct 11, 2010 – Oct 15, 2010	$28.10	$28.98	$27.74	$28.17	18,339,500
Oct 18, 2010 – Oct 22, 2010	$28.04	$28.83	$27.53	$27.59	23,981,200
Oct 25, 2010 – Oct 29, 2010	$27.80	$28.19	$27.25	$27.52	15,302,600
Nov 1, 2010 – Nov 5, 2010	$27.71	$29.57	$27.27	$29.12	22,330,000
Nov 8, 2010 – Nov 12, 2010	$28.99	$29.19	$28.52	$28.52	46,428,600
Nov 15, 2010 – Nov 19, 2010	$28.57	$29.04	$27.69	$28.75	35,616,400
Nov 22, 2010 – Nov 26, 2010	$28.55	$28.61	$27.52	$27.56	14,302,700
Nov 29, 2010 – Dec 3, 2010	$27.53	$28.86	$27.02	$28.68	27,070,900
Dec 6, 2010 – Dec 10, 2010	$28.52	$30.40	$28.48	$30.38	24,641,800
Dec 13, 2010 – Dec 17, 2010	$30.57	$31.19	$29.95	$31.06	27,533,800
Dec 20, 2010 – Dec 23, 2010	$31.15	$32.12	$30.95	$31.75	14,072,700
Dec 27, 2010 – Dec 31, 2010	$31.65	$32.08	$31.13	$31.39	9,796,600
Jan 3, 2011 – Jan 7, 2011	$31.77	$32.94	$31.66	$32.19	17,915,700
Jan 10, 2011 – Jan 14, 2011	$31.93	$33.13	$31.47	$32.99	16,407,400
Jan 17, 2011 – Jan 21, 2011	$32.92	$33.36	$31.92	$32.86	13,009,700
Jan 24, 2011 – Jan 28, 2011	$32.89	$33.86	$32.44	$32.67	14,442,700
Jan 31, 2011 – Feb 4, 2011	$32.78	$34.05	$32.73	$33.63	13,517,400
Feb 7, 2011 – Feb 11, 2011	$33.84	$34.89	$33.50	$34.83	21,663,700
Feb 14, 2011 – Feb 18, 2011	$34.76	$36.10	$34.00	$35.83	19,673,600
Feb 21, 2011 – Feb 25, 2011	$35.31	$35.79	$33.66	$34.63	14,357,300
Feb 28, 2011 – Mar 4, 2011	$34.83	$35.59	$33.41	$34.15	28,175,500
Mar 7, 2011 – Mar 11, 2011	$34.39	$34.74	$33.09	$33.74	17,450,900
Mar 14, 2011 – Mar 18, 2011	$33.27	$33.29	$30.15	$32.42	34,516,700
Mar 21, 2011 – Mar 25, 2011	$32.95	$33.15	$32.16	$32.62	13,157,700
Mar 28, 2011 – Apr 1, 2011	$32.78	$33.66	$31.99	$33.43	12,734,600
Apr 4, 2011 – Apr 8, 2011	$33.45	$34.46	$33.20	$33.30	14,839,700
Apr 11, 2011 – Apr 15, 2011	$33.34	$33.88	$31.91	$32.61	15,446,500
Apr 18, 2011 – Apr 21, 2011	$32.14	$33.14	$31.79	$33.00	13,237,800
Apr 25, 2011 – Apr 29, 2011	$32.99	$34.03	$32.33	$33.91	11,894,300
May 2, 2011 – May 6, 2011	$34.12	$34.44	$32.44	$34.06	19,498,000
May 9, 2011 – May 13, 2011	$33.97	$34.73	$33.38	$33.75	14,361,200
May 16, 2011 – May 20, 2011	$33.60	$34.64	$33.53	$34.01	11,571,000
May 23, 2011 – May 27, 2011	$33.50	$34.25	$32.64	$33.77	15,080,300
May 30, 2011 – Jun 3, 2011	$34.28	$34.31	$32.38	$32.75	16,635,600
Jun 6, 2011 – Jun 10, 2011	$32.59	$32.77	$31.29	$31.57	18,172,300
Jun 13, 2011 – Jun 17, 2011	$31.80	$32.65	$30.68	$31.65	18,649,000
Jun 20, 2011 – Jun 24, 2011	$31.51	$32.77	$31.34	$31.92	16,245,100
Jun 27, 2011 – Jul 1, 2011	$32.04	$34.69	$31.92	$34.63	16,494,000
Jul 4, 2011 – Jul 8, 2011	$34.23	$34.91	$33.74	$34.42	13,076,800
Jul 11, 2011 – Jul 15, 2011	$33.82	$34.09	$32.13	$32.49	19,193,300
Jul 18, 2011 – Jul 22, 2011	$32.23	$33.26	$31.61	$32.58	18,430,700
Jul 25, 2011 – Jul 29, 2011	$31.98	$32.53	$30.84	$31.37	20,751,700
Aug 1, 2011 – Aug 5, 2011	$31.77	$31.88	$28.03	$28.87	30,899,200
Aug 8, 2011 – Aug 12, 2011	$27.56	$28.75	$25.33	$27.24	47,082,700
Aug 15, 2011 – Aug 19, 2011	$27.49	$28.08	$24.75	$24.86	31,862,000
Aug 22, 2011 – Aug 26, 2011	$25.65	$26.75	$24.24	$25.43	26,443,600
Aug 29, 2011 – Sep 2, 2011	$25.93	$27.11	$24.91	$24.91	21,172,700
Sep 5, 2011 – Sep 9, 2011	$24.20	$26.08	$23.81	$24.67	24,867,900
Sep 12, 2011 – Sep 16, 2011	$24.18	$27.72	$24.09	$27.51	33,196,400
Sep 19, 2011 – Sep 23, 2011	$26.82	$27.04	$23.02	$23.49	34,097,100
Sep 26, 2011 – Sep 30, 2011	$23.85	$25.94	$23.47	$25.05	30,361,500
Oct 3, 2011 – Oct 7, 2011	$24.58	$26.09	$22.70	$24.60	30,911,600
Oct 10, 2011 – Oct 14, 2011	$25.18	$27.77	$25.18	$27.22	27,179,500
Oct 17, 2011 – Oct 21, 2011	$26.80	$28.47	$25.86	$28.46	25,781,200
Oct 24, 2011 – Oct 28, 2011	$28.41	$30.98	$27.50	$30.64	29,396,900
Oct 31, 2011 – Nov 4, 2011	$29.31	$29.95	$26.74	$27.90	38,498,300
Nov 7, 2011 – Nov 11, 2011	$27.80	$29.31	$27.47	$28.90	34,984,400
Nov 14, 2011 – Nov 18, 2011	$28.72	$29.03	$26.66	$26.71	30,008,100
Nov 21, 2011 – Nov 25, 2011	$26.20	$26.60	$24.60	$24.72	17,301,900
Nov 28, 2011 – Dec 2, 2011	$25.78	$28.34	$25.50	$27.74	20,707,200
Dec 5, 2011 – Dec 9, 2011	$28.21	$28.87	$27.08	$27.74	21,841,000
Dec 12, 2011 – Dec 16, 2011	$27.21	$27.35	$25.73	$26.46	21,788,200
Dec 19, 2011 – Dec 23, 2011	$26.63	$28.06	$25.75	$28.03	17,137,100
Dec 26, 2011 – Dec 30, 2011	$27.85	$28.07	$27.21	$27.59	8,171,500
Jan 2, 2012 – Jan 6, 2012	$28.33	$29.40	$27.75	$29.03	12,825,900
Jan 9, 2012 – Jan 13, 2012	$29.08	$30.56	$28.66	$30.41	17,421,700
Jan 16, 2012 – Jan 20, 2012	$30.64	$31.90	$29.87	$31.57	14,041,800
Jan 23, 2012 – Jan 27, 2012	$31.52	$32.32	$29.56	$31.50	27,041,700
Jan 30, 2012 – Feb 3, 2012	$31.11	$33.01	$30.84	$32.96	17,091,600
Feb 6, 2012 – Feb 10, 2012	$32.66	$33.70	$32.09	$32.48	16,673,700
Feb 13, 2012 – Feb 17, 2012	$32.56	$33.85	$32.19	$33.79	16,067,400
Feb 20, 2012 – Feb 24, 2012	$33.85	$33.99	$33.24	$33.63	9,593,400
Feb 27, 2012 – Mar 2, 2012	$33.26	$34.51	$33.12	$33.77	13,794,100
Mar 5, 2012 – Mar 9, 2012	$33.66	$34.46	$32.80	$34.11	13,540,900
Mar 12, 2012 – Mar 16, 2012	$34.00	$35.55	$33.27	$35.07	19,210,000
Mar 19, 2012 – Mar 23, 2012	$35.12	$35.87	$34.45	$34.67	16,354,800
Mar 26, 2012 – Mar 30, 2012	$35.15	$35.50	$34.10	$34.89	14,082,700
Apr 2, 2012 – Apr 5, 2012	$34.82	$35.63	$34.18	$34.41	9,386,200
Apr 9, 2012 – Apr 13, 2012	$33.77	$33.91	$32.63	$32.98	15,081,100
Apr 16, 2012 – Apr 20, 2012	$33.20	$33.84	$32.72	$32.88	14,455,800
Apr 23, 2012 – Apr 27, 2012	$32.41	$33.94	$32.15	$33.78	14,956,900
Apr 30, 2012 – May 4, 2012	$33.57	$34.10	$28.99	$29.11	26,450,800
May 7, 2012 – May 11, 2012	$28.88	$29.32	$27.68	$28.35	32,316,300
May 14, 2012 – May 18, 2012	$27.94	$27.94	$25.21	$25.38	30,929,400
May 21, 2012 – May 25, 2012	$25.44	$26.47	$25.16	$25.98	24,751,900
May 28, 2012 – Jun 1, 2012	$26.28	$26.50	$24.56	$24.63	17,452,900
Jun 4, 2012 – Jun 8, 2012	$24.97	$27.05	$24.48	$26.41	24,802,100
Jun 11, 2012 – Jun 15, 2012	$26.80	$26.87	$25.73	$26.75	18,181,400
Jun 18, 2012 – Jun 22, 2012	$26.57	$26.87	$25.70	$25.92	18,491,200
Jun 25, 2012 – Jun 29, 2012	$25.52	$26.66	$25.01	$26.66	15,816,300
Jul 2, 2012 – Jul 6, 2012	$26.90	$27.18	$25.96	$26.31	8,845,600
Jul 9, 2012 – Jul 13, 2012	$26.19	$27.13	$25.76	$27.05	14,212,900
Jul 16, 2012 – Jul 20, 2012	$26.66	$27.04	$25.69	$25.71	13,603,400
Jul 23, 2012 – Jul 27, 2012	$25.29	$26.63	$24.75	$26.47	14,255,900
Jul 30, 2012 – Aug 3, 2012	$26.37	$28.89	$26.11	$28.64	18,433,900
Aug 6, 2012 – Aug 10, 2012	$28.77	$29.79	$28.56	$29.66	11,379,900
Aug 13, 2012 – Aug 17, 2012	$29.60	$30.05	$29.35	$29.83	7,995,000
Aug 20, 2012 – Aug 24, 2012	$29.75	$30.72	$29.48	$30.07	10,435,200
Aug 27, 2012 – Aug 31, 2012	$30.16	$30.22	$29.50	$30.01	11,176,700
Sep 3, 2012 – Sep 7, 2012	$30.00	$31.49	$29.87	$31.48	11,276,600
Sep 10, 2012 – Sep 14, 2012	$31.38	$32.59	$30.73	$32.27	12,862,500
Sep 17, 2012 – Sep 21, 2012	$32.19	$32.47	$31.12	$31.35	12,161,300
Sep 24, 2012 – Sep 28, 2012	$31.18	$31.65	$29.47	$30.01	15,883,000
Oct 1, 2012 – Oct 5, 2012	$30.17	$31.81	$29.69	$31.21	14,675,200
Oct 8, 2012 – Oct 12, 2012	$30.97	$31.44	$30.66	$30.85	18,172,800
Oct 15, 2012 – Oct 19, 2012	$30.88	$33.02	$30.72	$31.95	21,018,700
Oct 22, 2012 – Oct 26, 2012	$31.82	$32.22	$31.12	$31.54	17,485,100
Oct 29, 2012 – Nov 2, 2012	$32.04	$32.06	$30.74	$31.51	13,793,500
Nov 5, 2012 – Nov 9, 2012	$31.38	$32.06	$28.75	$29.01	38,283,000
Nov 12, 2012 – Nov 16, 2012	$29.16	$29.16	$27.37	$27.71	28,251,000
Nov 19, 2012 – Nov 23, 2012	$28.15	$29.57	$28.05	$29.57	14,378,800
Nov 26, 2012 – Nov 30, 2012	$29.29	$29.78	$28.60	$29.63	14,713,200
Dec 3, 2012 – Dec 7, 2012	$29.79	$30.03	$29.28	$29.83	13,120,000
Dec 10, 2012 – Dec 14, 2012	$29.67	$30.50	$28.93	$28.95	15,860,500
Dec 17, 2012 – Dec 21, 2012	$29.12	$30.98	$29.10	$30.38	25,134,500
Dec 24, 2012 – Dec 28, 2012	$30.20	$30.47	$29.61	$29.83	6,512,600
Dec 31, 2012 – Jan 4, 2013	$29.70	$32.15	$29.62	$32.13	13,320,600
Jan 7, 2013 – Jan 11, 2013	$31.92	$33.00	$30.36	$32.75	12,403,000
Jan 14, 2013 – Jan 18, 2013	$32.67	$33.06	$31.86	$32.81	11,702,700
Jan 21, 2013 – Jan 25, 2013	$32.79	$33.75	$32.62	$33.59	7,931,800
Jan 28, 2013 – Feb 1, 2013	$33.53	$33.90	$32.77	$33.45	13,182,400
Feb 4, 2013 – Feb 8, 2013	$33.03	$33.47	$31.73	$32.75	16,436,500
Feb 11, 2013 – Feb 15, 2013	$32.71	$32.81	$32.15	$32.56	14,243,000
Feb 18, 2013 – Feb 22, 2013	$32.63	$33.07	$31.13	$32.11	13,762,100
Feb 25, 2013 – Mar 1, 2013	$32.37	$32.57	$30.75	$31.48	18,649,400
Mar 4, 2013 – Mar 8, 2013	$31.29	$34.19	$31.24	$34.13	18,245,700
Mar 11, 2013 – Mar 15, 2013	$34.02	$34.70	$33.96	$34.59	16,633,400
Mar 18, 2013 – Mar 22, 2013	$34.00	$34.42	$33.33	$33.64	15,541,700
Mar 25, 2013 – Mar 28, 2013	$33.80	$34.14	$33.19	$33.78	9,146,600
Apr 1, 2013 – Apr 5, 2013	$33.67	$34.08	$31.39	$31.77	19,495,400
Apr 8, 2013 – Apr 12, 2013	$31.70	$33.39	$31.47	$32.58	14,124,800
Apr 15, 2013 – Apr 19, 2013	$32.43	$32.61	$31.26	$31.94	13,656,600
Apr 22, 2013 – Apr 26, 2013	$31.97	$34.28	$31.51	$33.93	11,988,800
Apr 29, 2013 – May 3, 2013	$34.10	$37.68	$33.88	$37.34	21,820,600
May 6, 2013 – May 10, 2013	$37.16	$38.29	$37.01	$37.25	14,703,100
May 13, 2013 – May 17, 2013	$36.95	$39.28	$36.82	$39.16	15,867,600
May 20, 2013 – May 24, 2013	$39.00	$39.73	$37.68	$38.29	11,532,400
May 27, 2013 – May 31, 2013	$38.78	$40.76	$38.49	$39.73	12,199,900
Jun 3, 2013 – Jun 7, 2013	$39.94	$41.37	$38.67	$41.32	17,076,100
Jun 10, 2013 – Jun 14, 2013	$41.39	$42.38	$40.39	$40.60	13,422,400
Jun 17, 2013 – Jun 21, 2013	$41.06	$42.33	$40.76	$41.22	15,252,700
Jun 24, 2013 – Jun 28, 2013	$40.66	$42.29	$39.77	$42.07	17,823,000
Jul 1, 2013 – Jul 5, 2013	$42.11	$43.60	$41.98	$43.55	9,657,900
Jul 8, 2013 – Jul 12, 2013	$43.78	$45.30	$43.78	$44.87	13,068,300
Jul 15, 2013 – Jul 19, 2013	$44.96	$45.30	$44.18	$45.05	8,760,300
Jul 22, 2013 – Jul 26, 2013	$45.21	$45.94	$44.79	$45.60	8,375,200
Jul 29, 2013 – Aug 2, 2013	$45.56	$48.20	$45.13	$47.48	11,213,000
Aug 5, 2013 – Aug 9, 2013	$47.29	$47.74	$45.32	$46.42	15,739,600
Aug 12, 2013 – Aug 16, 2013	$46.11	$46.54	$45.19	$45.86	12,481,300
Aug 19, 2013 – Aug 23, 2013	$45.75	$46.09	$44.47	$45.57	10,166,600
Aug 26, 2013 – Aug 30, 2013	$45.46	$45.64	$42.90	$43.36	9,867,300
Sep 2, 2013 – Sep 6, 2013	$44.02	$45.80	$43.61	$44.90	8,591,800
Sep 9, 2013 – Sep 13, 2013	$44.99	$46.89	$44.97	$46.14	8,636,100
Sep 16, 2013 – Sep 20, 2013	$46.74	$47.84	$45.16	$45.30	15,582,000
Sep 23, 2013 – Sep 27, 2013	$45.23	$46.11	$44.69	$45.40	8,289,900
Sep 30, 2013 – Oct 4, 2013	$44.77	$45.60	$43.85	$45.39	11,945,700
Oct 7, 2013 – Oct 11, 2013	$44.91	$46.25	$43.55	$46.25	8,696,000
Oct 14, 2013 – Oct 18, 2013	$45.78	$47.86	$45.57	$47.79	8,854,000
Oct 21, 2013 – Oct 25, 2013	$47.70	$47.74	$46.18	$47.14	9,370,400
Oct 28, 2013 – Nov 1, 2013	$47.04	$48.14	$46.67	$47.01	8,332,600
Nov 4, 2013 – Nov 8, 2013	$47.06	$50.87	$46.73	$50.32	14,999,200
Nov 11, 2013 – Nov 15, 2013	$50.30	$51.71	$49.76	$51.31	12,491,600
Nov 18, 2013 – Nov 22, 2013	$51.35	$52.49	$51.20	$52.46	11,463,100
Nov 25, 2013 – Nov 29, 2013	$52.50	$52.65	$51.68	$51.70	6,436,000
Dec 2, 2013 – Dec 6, 2013	$51.80	$52.73	$50.64	$51.78	12,283,000
Dec 9, 2013 – Dec 13, 2013	$51.80	$52.31	$51.18	$51.36	10,162,100
Dec 16, 2013 – Dec 20, 2013	$51.64	$53.40	$50.90	$53.19	11,579,800
Dec 23, 2013 – Dec 27, 2013	$53.40	$53.98	$53.05	$53.48	3,883,400
Dec 30, 2013 – Jan 3, 2014	$53.38	$53.76	$52.42	$52.54	5,328,700
Jan 6, 2014 – Jan 10, 2014	$52.66	$53.54	$52.33	$52.84	9,354,900
Jan 13, 2014 – Jan 17, 2014	$52.67	$53.03	$51.44	$52.55	9,671,600
Jan 20, 2014 – Jan 24, 2014	$52.76	$53.05	$49.13	$49.13	10,112,300
Jan 27, 2014 – Jan 31, 2014	$49.17	$49.81	$47.94	$49.15	11,240,300
Feb 3, 2014 – Feb 7, 2014	$49.17	$49.38	$46.33	$48.58	21,144,000
Feb 10, 2014 – Feb 14, 2014	$48.54	$49.70	$47.92	$49.50	10,772,300
Feb 17, 2014 – Feb 21, 2014	$49.43	$50.69	$48.41	$49.19	9,461,800
Feb 24, 2014 – Feb 28, 2014	$49.16	$50.11	$48.75	$49.57	9,667,100
Mar 3, 2014 – Mar 7, 2014	$48.95	$52.62	$48.41	$51.92	14,628,600
Mar 10, 2014 – Mar 14, 2014	$51.63	$52.21	$49.03	$49.07	11,410,800
Mar 17, 2014 – Mar 21, 2014	$49.36	$52.35	$49.07	$50.90	14,660,400
Mar 24, 2014 – Mar 28, 2014	$51.19	$51.72	$48.36	$48.99	13,270,300
Mar 31, 2014 – Apr 4, 2014	$49.43	$51.40	$49.38	$49.43	11,989,600
Apr 7, 2014 – Apr 11, 2014	$49.32	$49.35	$45.39	$45.49	17,566,500
Apr 14, 2014 – Apr 17, 2014	$45.78	$47.68	$45.33	$47.43	13,694,100
Apr 21, 2014 – Apr 25, 2014	$47.35	$48.50	$47.06	$47.29	9,840,000
Apr 28, 2014 – May 2, 2014	$47.59	$48.65	$46.02	$48.09	12,442,300
May 5, 2014 – May 9, 2014	$47.66	$49.53	$46.68	$49.09	14,143,900
May 12, 2014 – May 16, 2014	$49.46	$49.91	$46.24	$46.65	13,574,500
May 19, 2014 – May 23, 2014	$46.95	$48.34	$46.70	$48.21	10,511,000
May 26, 2014 – May 30, 2014	$48.32	$49.20	$48.04	$48.47	8,021,500
Jun 2, 2014 – Jun 6, 2014	$48.64	$52.89	$48.43	$52.71	20,021,000
Jun 9, 2014 – Jun 13, 2014	$52.48	$53.16	$51.70	$52.00	11,449,700
Jun 16, 2014 – Jun 20, 2014	$51.87	$53.85	$51.72	$53.75	11,974,100
Jun 23, 2014 – Jun 27, 2014	$53.68	$53.70	$51.78	$52.50	11,360,200
Jun 30, 2014 – Jul 3, 2014	$52.50	$54.21	$52.26	$53.99	7,767,700
Jul 7, 2014 – Jul 11, 2014	$53.70	$53.81	$51.63	$52.93	10,170,800
Jul 14, 2014 – Jul 18, 2014	$53.44	$53.83	$52.61	$53.53	8,448,900
Jul 21, 2014 – Jul 25, 2014	$53.14	$53.77	$52.02	$52.46	10,598,300
Jul 28, 2014 – Aug 1, 2014	$52.29	$52.75	$50.42	$50.65	14,595,800
Aug 4, 2014 – Aug 8, 2014	$50.74	$53.31	$49.95	$51.63	14,276,300
Aug 11, 2014 – Aug 15, 2014	$51.96	$52.51	$51.26	$51.83	7,705,700
Aug 18, 2014 – Aug 22, 2014	$52.09	$53.33	$52.09	$52.61	11,731,800
Aug 25, 2014 – Aug 29, 2014	$52.90	$53.83	$52.68	$53.23	9,404,900
Sep 1, 2014 – Sep 5, 2014	$53.42	$53.70	$52.46	$52.96	8,032,900
Sep 8, 2014 – Sep 12, 2014	$52.78	$54.02	$52.27	$53.97	9,525,100
Sep 15, 2014 – Sep 19, 2014	$53.78	$55.96	$53.39	$55.29	14,128,200
Sep 22, 2014 – Sep 26, 2014	$54.91	$55.12	$52.93	$53.44	10,662,900
Sep 29, 2014 – Oct 3, 2014	$52.75	$53.16	$50.45	$51.65	11,669,500
Oct 6, 2014 – Oct 10, 2014	$51.89	$51.92	$48.62	$48.75	13,484,200
Oct 13, 2014 – Oct 17, 2014	$48.98	$49.20	$45.04	$48.11	18,265,900
Oct 20, 2014 – Oct 24, 2014	$47.90	$50.22	$47.43	$50.19	11,878,100
Oct 27, 2014 – Oct 31, 2014	$49.93	$52.97	$49.66	$52.54	12,190,700
Nov 3, 2014 – Nov 7, 2014	$52.55	$52.92	$49.87	$50.64	14,312,100
Nov 10, 2014 – Nov 14, 2014	$50.75	$51.52	$49.74	$49.84	13,778,900
Nov 17, 2014 – Nov 21, 2014	$49.57	$50.71	$49.29	$50.54	10,614,200
Nov 24, 2014 – Nov 28, 2014	$50.72	$51.66	$50.62	$50.78	9,366,700
Dec 1, 2014 – Dec 5, 2014	$50.72	$53.70	$49.97	$52.79	16,376,000
Dec 8, 2014 – Dec 12, 2014	$52.74	$54.35	$51.45	$51.79	19,835,700
Dec 15, 2014 – Dec 19, 2014	$52.36	$54.08	$50.40	$53.66	18,460,000
Dec 22, 2014 – Dec 26, 2014	$53.78	$55.06	$53.55	$54.52	5,545,400
Dec 29, 2014 – Jan 2, 2015	$54.29	$55.13	$53.30	$53.85	5,981,900
Jan 5, 2015 – Jan 9, 2015	$53.60	$53.60	$50.61	$50.99	13,304,100
Jan 12, 2015 – Jan 16, 2015	$51.09	$51.37	$47.32	$48.40	13,498,800
Jan 19, 2015 – Jan 23, 2015	$48.44	$49.20	$47.51	$48.22	11,885,600
Jan 26, 2015 – Jan 30, 2015	$47.97	$48.39	$45.27	$45.34	18,812,500
Feb 2, 2015 – Feb 6, 2015	$45.64	$48.36	$44.53	$46.49	28,078,200
Feb 9, 2015 – Feb 13, 2015	$46.03	$48.15	$45.92	$48.00	17,575,800
Feb 16, 2015 – Feb 20, 2015	$47.88	$48.67	$47.06	$48.64	13,130,700
Feb 23, 2015 – Feb 27, 2015	$48.30	$49.49	$48.03	$48.67	12,400,600
Mar 2, 2015 – Mar 6, 2015	$48.67	$50.47	$48.09	$49.72	13,241,800
Mar 9, 2015 – Mar 13, 2015	$49.59	$49.98	$48.04	$48.84	11,396,200
Mar 16, 2015 – Mar 20, 2015	$49.18	$50.03	$47.73	$49.77	18,123,600
Mar 23, 2015 – Mar 27, 2015	$49.77	$50.56	$47.26	$47.64	13,954,900
Mar 30, 2015 – Apr 2, 2015	$48.03	$48.65	$47.65	$48.47	8,383,900
Apr 6, 2015 – Apr 10, 2015	$47.81	$49.00	$47.50	$48.36	9,017,500
Apr 13, 2015 – Apr 17, 2015	$48.41	$48.91	$47.26	$47.63	11,689,200
Apr 20, 2015 – Apr 24, 2015	$47.97	$49.19	$47.76	$48.63	8,764,700
Apr 27, 2015 – May 1, 2015	$48.76	$50.21	$48.03	$50.18	12,662,700
May 4, 2015 – May 8, 2015	$50.18	$51.69	$49.83	$51.51	13,137,000
May 11, 2015 – May 15, 2015	$51.59	$52.52	$51.09	$51.44	12,344,300
May 18, 2015 – May 22, 2015	$51.39	$52.44	$51.37	$51.59	9,799,000
May 25, 2015 – May 29, 2015	$51.51	$51.81	$50.74	$51.28	8,258,600
Jun 1, 2015 – Jun 5, 2015	$51.43	$54.07	$50.70	$53.48	14,140,000
Jun 8, 2015 – Jun 12, 2015	$53.33	$55.14	$52.82	$54.08	12,785,200
Jun 15, 2015 – Jun 19, 2015	$53.49	$54.75	$53.23	$54.11	11,945,600
Jun 22, 2015 – Jun 26, 2015	$54.59	$55.65	$54.36	$54.98	11,119,300
Jun 29, 2015 – Jul 2, 2015	$54.16	$54.40	$52.63	$53.43	12,242,100
Jul 6, 2015 – Jul 10, 2015	$52.68	$53.43	$50.98	$52.94	11,995,400
Jul 13, 2015 – Jul 17, 2015	$53.43	$54.43	$53.34	$53.79	11,380,700
Jul 20, 2015 – Jul 24, 2015	$53.98	$54.25	$53.04	$53.24	8,115,400
Jul 27, 2015 – Jul 31, 2015	$52.72	$54.51	$52.12	$53.55	9,436,900
Aug 3, 2015 – Aug 7, 2015	$53.66	$56.12	$53.49	$54.19	13,142,200
Aug 10, 2015 – Aug 14, 2015	$54.91	$55.71	$52.26	$54.60	10,657,500
Aug 17, 2015 – Aug 21, 2015	$54.09	$54.40	$49.25	$49.29	11,535,700
Aug 24, 2015 – Aug 28, 2015	$46.38	$49.79	$45.19	$49.55	24,955,800
Aug 31, 2015 – Sep 4, 2015	$48.96	$49.44	$46.62	$47.05	12,311,100
Sep 7, 2015 – Sep 11, 2015	$48.08	$49.77	$47.30	$48.20	9,691,800
Sep 14, 2015 – Sep 18, 2015	$48.07	$49.55	$46.10	$46.27	13,571,900
Sep 21, 2015 – Sep 25, 2015	$46.82	$47.61	$45.55	$47.14	13,013,000
Sep 28, 2015 – Oct 2, 2015	$46.78	$46.92	$44.66	$46.01	12,758,200
Oct 5, 2015 – Oct 9, 2015	$46.25	$48.22	$46.25	$47.64	9,577,200
Oct 12, 2015 – Oct 16, 2015	$47.54	$48.41	$46.31	$48.37	9,418,100
Oct 19, 2015 – Oct 23, 2015	$48.03	$50.35	$47.97	$50.33	10,523,700
Oct 26, 2015 – Oct 30, 2015	$50.20	$51.82	$48.91	$50.34	10,763,300
Nov 2, 2015 – Nov 6, 2015	$50.54	$54.17	$50.35	$53.51	15,141,700
Nov 9, 2015 – Nov 13, 2015	$53.47	$53.75	$51.18	$51.43	12,272,400
Nov 16, 2015 – Nov 20, 2015	$51.31	$53.77	$51.20	$53.23	9,057,800
Nov 23, 2015 – Nov 27, 2015	$53.21	$53.44	$52.29	$53.07	4,860,000
Nov 30, 2015 – Dec 4, 2015	$53.24	$54.10	$51.75	$53.34	11,980,400
Dec 7, 2015 – Dec 11, 2015	$53.17	$53.31	$49.25	$49.63	12,183,700
Dec 14, 2015 – Dec 18, 2015	$49.79	$52.00	$48.87	$48.93	17,523,600
Dec 21, 2015 – Dec 24, 2015	$49.30	$51.22	$48.70	$50.78	7,023,800
Dec 28, 2015 – Dec 31, 2015	$50.55	$51.39	$49.91	$50.08	5,040,900
Jan 4, 2016 – Jan 8, 2016	$48.93	$49.42	$44.82	$44.94	15,741,500
Jan 11, 2016 – Jan 15, 2016	$45.16	$46.55	$42.22	$43.16	19,132,700
Jan 18, 2016 – Jan 22, 2016	$43.82	$44.01	$40.03	$42.98	15,662,200
Jan 25, 2016 – Jan 29, 2016	$42.76	$43.29	$41.69	$43.11	14,502,500
Feb 1, 2016 – Feb 5, 2016	$42.65	$43.03	$39.98	$40.20	18,917,400
Feb 8, 2016 – Feb 12, 2016	$39.87	$40.27	$35.18	$37.92	28,490,300
Feb 15, 2016 – Feb 19, 2016	$38.54	$41.33	$37.98	$40.63	16,520,300
Feb 22, 2016 – Feb 26, 2016	$40.63	$42.44	$38.93	$41.65	14,763,300
Feb 29, 2016 – Mar 4, 2016	$41.44	$45.17	$41.03	$44.43	15,774,200
Mar 7, 2016 – Mar 11, 2016	$44.02	$45.82	$43.10	$45.73	13,415,400
Mar 14, 2016 – Mar 18, 2016	$45.48	$46.89	$44.37	$46.59	13,695,900
Mar 21, 2016 – Mar 24, 2016	$46.60	$46.98	$43.12	$43.99	12,755,900
Mar 28, 2016 – Apr 1, 2016	$44.22	$46.46	$43.72	$45.54	14,808,000
Apr 4, 2016 – Apr 8, 2016	$45.46	$45.56	$43.10	$43.63	12,897,700
Apr 11, 2016 – Apr 15, 2016	$44.07	$47.62	$44.04	$47.26	11,037,000
Apr 18, 2016 – Apr 22, 2016	$47.05	$49.72	$46.85	$49.48	9,467,200
Apr 25, 2016 – Apr 29, 2016	$49.08	$50.02	$47.79	$48.27	11,352,600
May 2, 2016 – May 6, 2016	$48.67	$48.99	$46.58	$47.28	12,702,700
May 9, 2016 – May 13, 2016	$47.27	$48.21	$46.76	$46.88	9,663,200
May 16, 2016 – May 20, 2016	$47.04	$49.50	$46.88	$48.73	12,114,500
May 23, 2016 – May 27, 2016	$48.48	$50.50	$48.17	$49.90	8,625,800
May 30, 2016 – Jun 3, 2016	$50.19	$50.19	$47.23	$47.75	10,945,200
Jun 6, 2016 – Jun 10, 2016	$47.99	$48.76	$46.01	$46.14	10,395,400
Jun 13, 2016 – Jun 17, 2016	$45.85	$46.39	$43.94	$45.29	14,702,000
Jun 20, 2016 – Jun 24, 2016	$46.19	$48.29	$44.32	$44.49	16,670,600
Jun 27, 2016 – Jul 1, 2016	$43.47	$45.08	$41.73	$44.54	16,583,400
Jul 4, 2016 – Jul 8, 2016	$43.73	$44.75	$42.35	$44.54	9,465,300
Jul 11, 2016 – Jul 15, 2016	$45.02	$47.50	$44.79	$47.12	11,174,900
Jul 18, 2016 – Jul 22, 2016	$46.98	$47.63	$46.76	$47.53	7,916,900
Jul 25, 2016 – Jul 29, 2016	$47.38	$47.79	$46.87	$47.23	7,989,600
Aug 1, 2016 – Aug 5, 2016	$47.42	$48.00	$45.33	$47.70	14,925,200
Aug 8, 2016 – Aug 12, 2016	$47.90	$48.71	$46.96	$47.38	14,035,200
Aug 15, 2016 – Aug 19, 2016	$47.89	$48.40	$47.61	$48.23	9,296,900
Aug 22, 2016 – Aug 26, 2016	$48.00	$49.66	$47.80	$49.11	7,639,900
Aug 29, 2016 – Sep 2, 2016	$49.24	$50.64	$49.24	$50.33	10,626,200
Sep 5, 2016 – Sep 9, 2016	$50.28	$50.77	$49.35	$50.13	9,726,400
Sep 12, 2016 – Sep 16, 2016	$49.64	$51.23	$49.18	$50.28	17,178,200
Sep 19, 2016 – Sep 23, 2016	$50.59	$51.60	$50.35	$50.87	12,497,000
Sep 26, 2016 – Sep 30, 2016	$50.38	$52.00	$49.70	$51.70	13,986,300
Oct 3, 2016 – Oct 7, 2016	$51.56	$54.41	$51.33	$53.52	14,350,200
Oct 10, 2016 – Oct 14, 2016	$53.82	$54.03	$52.22	$53.46	11,937,700
Oct 17, 2016 – Oct 21, 2016	$53.58	$53.84	$52.30	$52.65	11,824,400
Oct 24, 2016 – Oct 28, 2016	$53.08	$54.13	$52.20	$53.50	11,070,800
Oct 31, 2016 – Nov 4, 2016	$53.63	$55.40	$52.61	$54.32	12,430,200
Nov 7, 2016 – Nov 11, 2016	$55.37	$62.26	$55.33	$62.00	26,500,200
Nov 14, 2016 – Nov 18, 2016	$62.01	$63.55	$60.75	$63.22	16,748,700
Nov 21, 2016 – Nov 25, 2016	$63.60	$65.01	$63.18	$64.27	8,167,400
Nov 28, 2016 – Dec 2, 2016	$63.67	$66.00	$62.99	$64.87	12,621,800
Dec 5, 2016 – Dec 9, 2016	$65.60	$68.34	$64.93	$67.60	11,789,600
Dec 12, 2016 – Dec 16, 2016	$67.07	$68.77	$65.86	$67.44	15,260,500
Dec 19, 2016 – Dec 23, 2016	$67.42	$69.05	$66.91	$67.72	9,717,600
Dec 26, 2016 – Dec 30, 2016	$67.77	$68.29	$66.02	$66.35	4,870,200
Jan 2, 2017 – Jan 6, 2017	$67.10	$67.92	$65.96	$67.05	7,904,100
Jan 9, 2017 – Jan 13, 2017	$66.61	$68.29	$65.71	$67.10	9,022,800
Jan 16, 2017 – Jan 20, 2017	$66.31	$67.62	$66.02	$67.33	9,036,800
Jan 23, 2017 – Jan 27, 2017	$67.02	$68.90	$66.38	$67.97	7,863,800
Jan 30, 2017 – Feb 3, 2017	$67.64	$68.27	$65.94	$67.80	9,192,000
Feb 6, 2017 – Feb 10, 2017	$67.22	$69.60	$66.60	$69.34	10,225,300
Feb 13, 2017 – Feb 17, 2017	$69.39	$71.59	$69.36	$71.33	12,386,900
Feb 20, 2017 – Feb 24, 2017	$71.88	$72.15	$69.91	$70.59	7,031,800
Feb 27, 2017 – Mar 3, 2017	$70.65	$73.53	$70.45	$72.26	9,178,800
Mar 6, 2017 – Mar 10, 2017	$71.58	$72.35	$70.74	$71.29	8,768,700
Mar 13, 2017 – Mar 17, 2017	$71.38	$72.07	$70.52	$70.56	9,172,200
Mar 20, 2017 – Mar 24, 2017	$70.38	$70.61	$66.41	$67.69	9,839,300
Mar 27, 2017 – Mar 31, 2017	$65.89	$69.03	$65.48	$68.48	12,296,800
Apr 3, 2017 – Apr 7, 2017	$68.61	$69.12	$67.21	$67.96	9,561,100
Apr 10, 2017 – Apr 13, 2017	$67.97	$68.48	$65.88	$66.07	6,531,700
Apr 17, 2017 – Apr 21, 2017	$66.12	$68.35	$65.93	$67.82	9,689,900
Apr 24, 2017 – Apr 28, 2017	$69.49	$70.19	$68.18	$68.71	9,040,600
May 1, 2017 – May 5, 2017	$69.10	$71.62	$68.64	$69.80	9,152,600
May 8, 2017 – May 12, 2017	$69.62	$69.80	$67.94	$68.18	9,121,300
May 15, 2017 – May 19, 2017	$68.47	$69.26	$65.96	$67.24	11,753,500
May 22, 2017 – May 26, 2017	$67.49	$68.67	$66.93	$67.94	6,844,000
May 29, 2017 – Jun 2, 2017	$67.65	$69.16	$66.86	$68.81	6,890,700
Jun 5, 2017 – Jun 9, 2017	$68.74	$69.78	$65.98	$69.67	9,537,600
Jun 12, 2017 – Jun 16, 2017	$69.67	$70.51	$68.39	$69.65	13,741,400
Jun 19, 2017 – Jun 23, 2017	$70.14	$70.40	$66.58	$66.84	8,826,200
Jun 26, 2017 – Jun 30, 2017	$67.21	$70.97	$66.27	$69.93	11,174,200
Jul 3, 2017 – Jul 7, 2017	$70.51	$72.89	$70.51	$72.01	9,063,700
Jul 10, 2017 – Jul 14, 2017	$71.83	$72.51	$71.07	$72.04	6,207,500
Jul 17, 2017 – Jul 21, 2017	$71.96	$72.40	$71.14	$72.25	6,571,500
Jul 24, 2017 – Jul 28, 2017	$72.15	$73.78	$72.05	$73.20	5,051,900
Jul 31, 2017 – Aug 4, 2017	$73.48	$74.53	$71.06	$72.74	10,961,100
Aug 7, 2017 – Aug 11, 2017	$72.54	$73.18	$67.98	$68.34	9,856,900
Aug 14, 2017 – Aug 18, 2017	$69.18	$70.20	$65.93	$66.41	12,801,300
Aug 21, 2017 – Aug 25, 2017	$66.60	$67.13	$65.49	$66.98	8,578,500
Aug 28, 2017 – Sep 1, 2017	$67.02	$67.54	$65.72	$67.19	8,287,100
Sep 4, 2017 – Sep 8, 2017	$66.73	$66.81	$63.76	$64.43	8,600,000
Sep 11, 2017 – Sep 15, 2017	$65.31	$67.00	$65.24	$66.95	11,271,500
Sep 18, 2017 – Sep 22, 2017	$67.19	$68.98	$67.09	$68.40	9,732,600
Sep 25, 2017 – Sep 29, 2017	$68.30	$70.08	$68.08	$69.26	7,995,600
Oct 2, 2017 – Oct 6, 2017	$69.64	$72.10	$69.21	$71.42	7,323,200
Oct 9, 2017 – Oct 13, 2017	$71.55	$71.85	$70.88	$71.07	6,402,500
Oct 16, 2017 – Oct 20, 2017	$71.27	$72.51	$70.43	$72.16	7,467,600
Oct 23, 2017 – Oct 27, 2017	$72.16	$73.37	$72.04	$72.97	6,970,500
Oct 30, 2017 – Nov 3, 2017	$72.62	$73.83	$71.89	$72.85	9,514,400
Nov 6, 2017 – Nov 10, 2017	$72.75	$74.24	$72.08	$72.12	8,540,000
Nov 13, 2017 – Nov 17, 2017	$71.59	$73.37	$70.38	$71.82	8,526,100
Nov 20, 2017 – Nov 24, 2017	$71.93	$72.07	$71.31	$71.44	4,761,700
Nov 27, 2017 – Dec 1, 2017	$71.53	$77.12	$71.53	$75.69	12,330,600
Dec 4, 2017 – Dec 8, 2017	$76.83	$77.39	$75.27	$76.84	6,559,300
Dec 11, 2017 – Dec 15, 2017	$76.75	$76.90	$74.72	$75.90	9,893,000
Dec 18, 2017 – Dec 22, 2017	$76.66	$77.50	$75.60	$76.19	8,595,500
Dec 25, 2017 – Dec 29, 2017	$76.30	$76.55	$75.35	$75.41	4,138,600
Jan 1, 2018 – Jan 5, 2018	$75.54	$77.23	$75.12	$77.18	7,189,400
Jan 8, 2018 – Jan 12, 2018	$77.25	$81.98	$76.85	$81.41	9,860,200
Jan 15, 2018 – Jan 19, 2018	$80.46	$81.62	$79.71	$81.41	8,304,000
Jan 22, 2018 – Jan 26, 2018	$81.51	$82.65	$80.72	$82.65	8,610,800
Jan 29, 2018 – Feb 2, 2018	$82.54	$83.39	$76.71	$76.95	11,110,800
Feb 5, 2018 – Feb 9, 2018	$76.04	$76.66	$66.96	$69.55	17,719,900
Feb 12, 2018 – Feb 16, 2018	$71.08	$74.13	$69.73	$71.77	14,087,700
Feb 19, 2018 – Feb 23, 2018	$72.08	$72.98	$70.95	$72.07	8,708,700
Feb 26, 2018 – Mar 2, 2018	$72.50	$73.49	$67.74	$69.83	11,654,900
Mar 5, 2018 – Mar 9, 2018	$69.11	$72.98	$68.88	$72.94	9,034,700
Mar 12, 2018 – Mar 16, 2018	$72.98	$73.52	$71.24	$71.85	12,917,900
Mar 19, 2018 – Mar 23, 2018	$71.79	$72.90	$66.30	$66.55	10,561,600
Mar 26, 2018 – Mar 29, 2018	$67.88	$69.60	$67.26	$68.48	8,791,200
Apr 2, 2018 – Apr 6, 2018	$68.39	$70.00	$65.67	$67.67	10,310,800
Apr 9, 2018 – Apr 13, 2018	$68.14	$70.10	$67.30	$68.96	9,366,800
Apr 16, 2018 – Apr 20, 2018	$69.64	$71.35	$69.04	$70.78	7,448,100
Apr 23, 2018 – Apr 27, 2018	$71.02	$72.03	$69.77	$71.17	5,080,500
Apr 30, 2018 – May 4, 2018	$71.51	$71.74	$63.37	$66.57	14,126,100
May 7, 2018 – May 11, 2018	$66.60	$67.17	$65.51	$66.05	10,885,300
May 14, 2018 – May 18, 2018	$66.34	$68.13	$65.91	$67.74	11,372,600
May 21, 2018 – May 25, 2018	$67.98	$68.71	$66.27	$66.73	8,637,100
May 28, 2018 – Jun 1, 2018	$65.70	$66.26	$63.05	$65.94	10,685,800
Jun 4, 2018 – Jun 8, 2018	$66.65	$67.14	$64.98	$67.08	7,594,000
Jun 11, 2018 – Jun 15, 2018	$67.54	$68.09	$64.43	$65.76	11,349,900
Jun 18, 2018 – Jun 22, 2018	$65.22	$65.44	$64.09	$64.38	8,400,800
Jun 25, 2018 – Jun 29, 2018	$64.05	$64.38	$61.41	$62.39	8,864,200
Jul 2, 2018 – Jul 6, 2018	$61.95	$63.53	$61.71	$63.28	5,407,700
Jul 9, 2018 – Jul 13, 2018	$63.60	$65.52	$62.99	$63.43	8,929,100
Jul 16, 2018 – Jul 20, 2018	$63.54	$65.18	$63.28	$63.55	8,766,900
Jul 23, 2018 – Jul 27, 2018	$63.55	$66.51	$63.39	$65.98	9,749,800
Jul 30, 2018 – Aug 3, 2018	$66.25	$68.18	$65.38	$66.33	13,186,400
Aug 6, 2018 – Aug 10, 2018	$66.36	$67.87	$64.26	$64.70	10,452,200
Aug 13, 2018 – Aug 17, 2018	$64.62	$66.06	$63.85	$65.92	8,022,200
Aug 20, 2018 – Aug 24, 2018	$66.05	$67.52	$65.72	$66.35	7,055,000
Aug 27, 2018 – Aug 31, 2018	$66.78	$68.06	$65.68	$66.15	8,238,100
Sep 3, 2018 – Sep 7, 2018	$65.82	$67.55	$65.69	$66.18	5,554,800
Sep 10, 2018 – Sep 14, 2018	$66.91	$67.38	$64.89	$67.24	9,105,500
Sep 17, 2018 – Sep 21, 2018	$67.12	$70.68	$66.47	$70.48	11,200,000
Sep 24, 2018 – Sep 28, 2018	$70.53	$70.68	$66.48	$68.22	10,521,000
Oct 1, 2018 – Oct 5, 2018	$68.47	$71.27	$67.69	$70.33	10,286,300
Oct 8, 2018 – Oct 12, 2018	$70.15	$71.80	$64.23	$65.82	13,012,400
Oct 15, 2018 – Oct 19, 2018	$65.49	$67.88	$64.97	$65.71	9,789,900
Oct 22, 2018 – Oct 26, 2018	$65.92	$66.03	$60.15	$60.71	11,954,100
Oct 29, 2018 – Nov 2, 2018	$61.52	$65.49	$60.33	$64.58	14,204,000
Nov 5, 2018 – Nov 9, 2018	$64.70	$67.90	$64.12	$64.54	13,455,700
Nov 12, 2018 – Nov 16, 2018	$64.35	$64.63	$61.10	$61.65	11,375,800
Nov 19, 2018 – Nov 23, 2018	$61.80	$62.27	$59.99	$60.98	7,367,200
Nov 26, 2018 – Nov 30, 2018	$61.86	$64.50	$61.67	$63.76	11,576,200
Dec 3, 2018 – Dec 7, 2018	$64.85	$65.25	$57.47	$58.39	13,100,400
Dec 10, 2018 – Dec 14, 2018	$58.35	$58.44	$55.49	$56.01	14,331,900
Dec 17, 2018 – Dec 21, 2018	$55.64	$56.88	$53.18	$53.35	18,852,600
Dec 24, 2018 – Dec 28, 2018	$52.79	$55.77	$51.42	$54.93	9,166,800
Dec 31, 2018 – Jan 4, 2019	$55.36	$58.01	$54.30	$57.83	8,889,900
Jan 7, 2019 – Jan 11, 2019	$57.45	$59.81	$56.96	$59.67	10,482,200
Jan 14, 2019 – Jan 18, 2019	$59.06	$63.24	$59.04	$62.74	10,524,800
Jan 21, 2019 – Jan 25, 2019	$62.25	$63.53	$60.76	$63.18	10,249,000
Jan 28, 2019 – Feb 1, 2019	$62.50	$63.25	$61.10	$63.22	11,982,400
Feb 4, 2019 – Feb 8, 2019	$63.25	$63.82	$60.30	$61.88	11,492,500
Feb 11, 2019 – Feb 15, 2019	$62.28	$64.57	$61.62	$64.02	12,329,000
Feb 18, 2019 – Feb 22, 2019	$63.80	$65.67	$63.65	$65.30	8,448,800
Feb 25, 2019 – Mar 1, 2019	$65.94	$67.35	$65.36	$66.40	8,945,000
Mar 4, 2019 – Mar 8, 2019	$66.55	$67.30	$63.30	$64.13	9,938,000
Mar 11, 2019 – Mar 15, 2019	$64.49	$66.34	$64.27	$65.97	13,982,500
Mar 18, 2019 – Mar 22, 2019	$66.32	$67.65	$61.80	$61.83	12,459,000
Mar 25, 2019 – Mar 29, 2019	$61.91	$63.82	$61.36	$63.15	8,917,400
Apr 1, 2019 – Apr 5, 2019	$63.72	$67.96	$63.67	$67.68	10,229,900
Apr 8, 2019 – Apr 12, 2019	$67.36	$70.60	$66.53	$69.74	9,183,800
Apr 15, 2019 – Apr 18, 2019	$69.87	$72.40	$69.34	$71.37	7,704,900
Apr 22, 2019 – Apr 26, 2019	$71.06	$71.63	$69.78	$71.41	7,224,900
Apr 29, 2019 – May 3, 2019	$71.58	$73.13	$68.39	$70.88	11,718,700
May 6, 2019 – May 10, 2019	$69.43	$70.44	$68.03	$69.61	8,798,800
May 13, 2019 – May 17, 2019	$67.76	$68.96	$65.84	$67.91	10,604,600
May 20, 2019 – May 24, 2019	$67.67	$69.39	$66.11	$67.89	8,049,200
May 27, 2019 – May 31, 2019	$67.66	$68.36	$64.09	$64.16	9,282,700
Jun 3, 2019 – Jun 7, 2019	$64.14	$69.64	$63.69	$69.05	11,379,500
Jun 10, 2019 – Jun 14, 2019	$69.75	$70.48	$68.39	$68.91	6,994,700
Jun 17, 2019 – Jun 21, 2019	$69.15	$70.14	$67.81	$69.17	9,603,800
Jun 24, 2019 – Jun 28, 2019	$69.14	$70.27	$67.95	$70.14	8,511,100
Jul 1, 2019 – Jul 5, 2019	$71.07	$71.59	$69.59	$71.35	5,817,400
Jul 8, 2019 – Jul 12, 2019	$70.61	$71.28	$69.66	$71.19	7,464,900
Jul 15, 2019 – Jul 19, 2019	$71.09	$71.37	$69.27	$70.16	7,942,700
Jul 22, 2019 – Jul 26, 2019	$70.02	$71.91	$69.69	$71.72	6,335,900
Jul 29, 2019 – Aug 2, 2019	$71.60	$71.92	$61.17	$61.50	16,426,300
Aug 5, 2019 – Aug 9, 2019	$59.70	$60.54	$57.35	$58.91	13,987,400
Aug 12, 2019 – Aug 16, 2019	$58.06	$59.16	$55.27	$56.97	13,859,900
Aug 19, 2019 – Aug 23, 2019	$58.12	$58.38	$55.34	$55.63	10,661,800
Aug 26, 2019 – Aug 30, 2019	$56.30	$56.87	$54.59	$56.31	9,461,700
Sep 2, 2019 – Sep 6, 2019	$55.62	$58.09	$54.76	$57.77	10,396,900
Sep 9, 2019 – Sep 13, 2019	$58.35	$63.75	$57.87	$63.15	13,875,500
Sep 16, 2019 – Sep 20, 2019	$62.37	$63.46	$61.38	$62.63	11,832,100
Sep 23, 2019 – Sep 27, 2019	$61.91	$64.02	$61.78	$63.39	10,351,200
Sep 30, 2019 – Oct 4, 2019	$63.75	$63.83	$58.68	$61.41	11,012,300
Oct 7, 2019 – Oct 11, 2019	$61.48	$63.84	$59.46	$62.87	9,806,600
Oct 14, 2019 – Oct 18, 2019	$62.33	$63.93	$62.11	$63.06	7,685,800
Oct 21, 2019 – Oct 25, 2019	$63.82	$64.86	$63.27	$64.50	8,154,800
Oct 28, 2019 – Nov 1, 2019	$65.12	$66.04	$62.97	$65.36	10,756,900
Nov 4, 2019 – Nov 8, 2019	$66.10	$66.80	$63.17	$65.31	15,263,900
Nov 11, 2019 – Nov 15, 2019	$64.79	$65.95	$64.19	$65.84	11,446,000
Nov 18, 2019 – Nov 22, 2019	$65.62	$66.99	$64.94	$66.75	11,526,900
Nov 25, 2019 – Nov 29, 2019	$66.48	$67.20	$66.15	$66.52	7,246,500
Dec 2, 2019 – Dec 6, 2019	$66.83	$67.14	$63.83	$65.58	9,399,900
Dec 9, 2019 – Dec 13, 2019	$65.17	$67.96	$64.93	$66.89	8,043,700
Dec 16, 2019 – Dec 20, 2019	$67.50	$67.92	$66.88	$67.17	13,719,800
Dec 23, 2019 – Dec 27, 2019	$67.25	$67.39	$66.14	$66.24	4,557,300
Dec 30, 2019 – Jan 3, 2020	$66.54	$67.43	$65.85	$66.26	5,478,300
Jan 6, 2020 – Jan 10, 2020	$65.45	$67.76	$65.35	$67.08	10,749,500
Jan 13, 2020 – Jan 17, 2020	$67.19	$68.99	$66.66	$68.99	10,153,100
Jan 20, 2020 – Jan 24, 2020	$68.43	$68.53	$65.72	$66.45	7,633,100
Jan 27, 2020 – Jan 31, 2020	$64.78	$66.22	$64.07	$64.70	9,288,100
Feb 3, 2020 – Feb 7, 2020	$65.12	$68.86	$64.97	$67.27	10,670,600
Feb 10, 2020 – Feb 14, 2020	$67.06	$69.09	$66.78	$67.91	6,850,100
Feb 17, 2020 – Feb 21, 2020	$67.47	$68.10	$65.72	$66.56	6,389,800
Feb 24, 2020 – Feb 28, 2020	$64.05	$64.38	$52.61	$54.23	18,434,000
Mar 2, 2020 – Mar 6, 2020	$54.64	$57.60	$48.84	$50.18	21,786,900
Mar 9, 2020 – Mar 13, 2020	$45.82	$47.32	$33.28	$38.04	37,283,400
Mar 16, 2020 – Mar 20, 2020	$31.63	$34.55	$28.75	$30.38	34,063,200
Mar 23, 2020 – Mar 27, 2020	$29.48	$41.53	$27.76	$38.13	27,837,100
Mar 30, 2020 – Apr 3, 2020	$37.49	$38.90	$32.38	$33.13	20,646,300
Apr 6, 2020 – Apr 9, 2020	$35.87	$43.58	$34.29	$42.19	17,816,400
Apr 13, 2020 – Apr 17, 2020	$42.14	$43.06	$37.25	$40.68	18,362,300
Apr 20, 2020 – Apr 24, 2020	$39.33	$40.40	$36.82	$40.10	15,032,700
Apr 27, 2020 – May 1, 2020	$40.58	$46.67	$40.47	$42.80	14,915,600
May 4, 2020 – May 8, 2020	$41.83	$43.60	$38.83	$42.40	14,471,100
May 11, 2020 – May 15, 2020	$41.65	$41.73	$34.88	$38.05	14,342,300
May 18, 2020 – May 22, 2020	$40.15	$41.72	$39.50	$41.24	13,383,100
May 25, 2020 – May 29, 2020	$43.59	$47.60	$43.18	$44.67	15,157,500
Jun 1, 2020 – Jun 5, 2020	$44.54	$52.36	$43.72	$50.73	26,710,300
Jun 8, 2020 – Jun 12, 2020	$52.30	$54.78	$44.01	$46.28	20,160,300
Jun 15, 2020 – Jun 19, 2020	$44.08	$50.19	$43.91	$46.23	20,405,100
Jun 22, 2020 – Jun 26, 2020	$45.80	$47.26	$41.85	$42.57	22,367,500
Jun 29, 2020 – Jul 2, 2020	$43.11	$45.27	$42.33	$43.45	10,036,700
Jul 6, 2020 – Jul 10, 2020	$44.94	$45.52	$42.38	$44.36	12,202,800
Jul 13, 2020 – Jul 17, 2020	$45.09	$47.96	$44.08	$47.00	12,220,200
Jul 20, 2020 – Jul 24, 2020	$46.70	$48.55	$45.93	$47.57	9,933,100
Jul 27, 2020 – Jul 31, 2020	$47.26	$48.20	$45.25	$46.44	13,991,200
Aug 3, 2020 – Aug 7, 2020	$46.67	$49.82	$46.28	$49.80	14,003,800
Aug 10, 2020 – Aug 14, 2020	$49.94	$53.24	$49.87	$51.73	11,805,900
Aug 17, 2020 – Aug 21, 2020	$51.54	$51.80	$49.24	$49.40	8,534,400
Aug 24, 2020 – Aug 28, 2020	$50.01	$52.39	$49.69	$51.88	7,775,100
Aug 31, 2020 – Sep 4, 2020	$51.65	$53.03	$49.73	$51.93	10,886,700
Sep 7, 2020 – Sep 11, 2020	$51.51	$51.83	$49.87	$50.75	8,468,500
Sep 14, 2020 – Sep 18, 2020	$51.35	$52.62	$50.22	$50.77	11,892,000
Sep 21, 2020 – Sep 25, 2020	$49.50	$50.02	$44.82	$46.25	15,686,400
Sep 28, 2020 – Oct 2, 2020	$47.30	$48.32	$46.29	$47.59	12,104,700
Oct 5, 2020 – Oct 9, 2020	$48.16	$51.42	$48.06	$50.57	10,902,800
Oct 12, 2020 – Oct 16, 2020	$50.94	$51.69	$48.32	$49.37	7,957,700
Oct 19, 2020 – Oct 23, 2020	$49.63	$51.44	$48.80	$51.20	6,893,800
Oct 26, 2020 – Oct 30, 2020	$50.38	$50.48	$44.99	$47.69	10,787,100
Nov 2, 2020 – Nov 6, 2020	$48.56	$51.24	$46.97	$47.34	15,077,700
Nov 9, 2020 – Nov 13, 2020	$51.59	$56.75	$51.48	$54.48	18,224,300
Nov 16, 2020 – Nov 20, 2020	$56.47	$57.78	$54.90	$56.35	10,416,400
Nov 23, 2020 – Nov 27, 2020	$56.97	$60.48	$56.88	$59.03	7,320,900
Nov 30, 2020 – Dec 4, 2020	$58.40	$61.62	$56.95	$61.45	11,245,000
Dec 7, 2020 – Dec 11, 2020	$60.88	$61.71	$58.95	$59.40	8,364,300
Dec 14, 2020 – Dec 18, 2020	$60.47	$60.50	$57.26	$57.84	11,769,400
Dec 21, 2020 – Dec 24, 2020	$57.53	$58.43	$56.38	$58.01	6,733,000
Dec 28, 2020 – Dec 31, 2020	$58.33	$59.43	$57.56	$59.02	5,342,600
Jan 4, 2021 – Jan 8, 2021	$59.27	$62.70	$57.23	$61.00	11,454,100
Jan 11, 2021 – Jan 15, 2021	$60.23	$63.92	$59.88	$63.20	8,071,500
Jan 18, 2021 – Jan 22, 2021	$63.62	$64.75	$61.57	$62.46	6,094,200
Jan 25, 2021 – Jan 29, 2021	$61.55	$62.42	$58.75	$59.17	12,585,800
Feb 1, 2021 – Feb 5, 2021	$59.61	$63.35	$58.41	$60.60	11,640,400
Feb 8, 2021 – Feb 12, 2021	$60.78	$63.01	$59.96	$62.00	13,216,300
Feb 15, 2021 – Feb 19, 2021	$62.64	$64.69	$62.19	$64.49	10,084,300
Feb 22, 2021 – Feb 26, 2021	$64.19	$70.24	$64.19	$66.49	16,110,900
Mar 1, 2021 – Mar 5, 2021	$67.87	$69.80	$66.26	$69.52	12,960,700
Mar 8, 2021 – Mar 12, 2021	$70.23	$72.73	$69.22	$71.98	13,078,900
Mar 15, 2021 – Mar 19, 2021	$72.09	$73.22	$69.57	$70.53	18,859,900
Mar 22, 2021 – Mar 26, 2021	$69.85	$70.75	$67.35	$70.53	11,212,500
Mar 29, 2021 – Apr 1, 2021	$69.49	$71.09	$69.09	$71.09	8,552,200
Apr 5, 2021 – Apr 9, 2021	$71.92	$72.40	$70.68	$72.35	8,906,700
Apr 12, 2021 – Apr 16, 2021	$72.84	$76.32	$72.23	$75.82	13,244,900
Apr 19, 2021 – Apr 23, 2021	$76.12	$76.58	$73.05	$75.53	9,302,400
Apr 26, 2021 – Apr 30, 2021	$75.89	$77.87	$75.41	$76.95	8,029,600
May 3, 2021 – May 7, 2021	$77.71	$81.26	$76.82	$81.24	11,107,600
May 10, 2021 – May 14, 2021	$81.81	$83.24	$78.73	$82.57	12,079,400
May 17, 2021 – May 21, 2021	$82.09	$82.97	$79.47	$81.97	9,952,900
May 24, 2021 – May 28, 2021	$82.12	$83.23	$80.31	$82.91	10,587,200
May 31, 2021 – Jun 4, 2021	$83.64	$84.62	$83.15	$84.05	6,909,500
Jun 7, 2021 – Jun 11, 2021	$84.22	$84.41	$81.29	$81.80	7,806,900
Jun 14, 2021 – Jun 18, 2021	$81.62	$82.12	$75.48	$75.67	13,378,100
Jun 21, 2021 – Jun 25, 2021	$76.41	$81.05	$76.40	$80.87	8,300,100
Jun 28, 2021 – Jul 2, 2021	$80.54	$80.54	$78.45	$79.94	6,304,000
Jul 5, 2021 – Jul 9, 2021	$79.51	$79.74	$74.87	$77.96	8,288,400
Jul 12, 2021 – Jul 16, 2021	$77.36	$78.89	$76.29	$76.53	7,567,800
Jul 19, 2021 – Jul 23, 2021	$74.41	$79.39	$73.26	$77.12	9,820,000
Jul 26, 2021 – Jul 30, 2021	$77.22	$79.49	$76.65	$77.73	8,270,700
Aug 2, 2021 – Aug 6, 2021	$78.29	$81.74	$76.53	$81.20	9,908,400
Aug 9, 2021 – Aug 13, 2021	$80.87	$84.13	$80.26	$83.72	8,847,100
Aug 16, 2021 – Aug 20, 2021	$83.10	$83.56	$79.77	$80.88	9,101,700
Aug 23, 2021 – Aug 27, 2021	$81.53	$84.54	$81.51	$84.14	7,306,100
Aug 30, 2021 – Sep 3, 2021	$84.10	$84.17	$81.76	$82.21	8,271,500
Sep 6, 2021 – Sep 10, 2021	$82.14	$83.21	$81.27	$81.31	5,769,700
Sep 13, 2021 – Sep 17, 2021	$82.31	$83.21	$80.55	$80.84	12,028,800
Sep 20, 2021 – Sep 24, 2021	$78.65	$82.14	$76.06	$81.31	10,957,600
Sep 27, 2021 – Oct 1, 2021	$82.29	$84.54	$81.94	$83.22	8,731,400
Oct 4, 2021 – Oct 8, 2021	$83.06	$86.31	$82.57	$85.99	8,137,500
Oct 11, 2021 – Oct 15, 2021	$86.24	$87.71	$82.66	$86.68	7,595,500
Oct 18, 2021 – Oct 22, 2021	$86.46	$89.84	$86.06	$89.34	5,796,400
Oct 25, 2021 – Oct 29, 2021	$89.61	$89.93	$85.84	$86.25	6,865,600
Nov 1, 2021 – Nov 5, 2021	$87.04	$90.54	$84.96	$86.93	9,931,900
Nov 8, 2021 – Nov 12, 2021	$87.58	$88.40	$84.71	$86.80	6,943,300
Nov 15, 2021 – Nov 19, 2021	$86.94	$88.16	$82.82	$83.49	8,008,100
Nov 22, 2021 – Nov 26, 2021	$84.20	$87.53	$80.99	$83.27	7,169,300
Nov 29, 2021 – Dec 3, 2021	$84.55	$84.63	$79.24	$81.39	12,548,000
Dec 6, 2021 – Dec 10, 2021	$82.45	$85.45	$82.25	$84.81	7,811,500
Dec 13, 2021 – Dec 17, 2021	$84.28	$86.46	$82.92	$83.49	13,038,800
Dec 20, 2021 – Dec 23, 2021	$82.16	$86.42	$79.39	$85.77	7,493,900
Dec 27, 2021 – Dec 31, 2021	$85.90	$87.23	$85.22	$85.76	5,779,600
Jan 3, 2022 – Jan 7, 2022	$86.22	$91.89	$86.22	$90.95	9,923,700
Jan 10, 2022 – Jan 14, 2022	$91.70	$93.46	$89.53	$93.02	8,120,800
Jan 17, 2022 – Jan 21, 2022	$92.84	$93.02	$86.77	$87.16	6,826,400
Jan 24, 2022 – Jan 28, 2022	$85.17	$91.04	$83.04	$87.30	11,430,400
Jan 31, 2022 – Feb 4, 2022	$86.22	$94.80	$85.37	$93.76	11,270,400
Feb 7, 2022 – Feb 11, 2022	$94.13	$98.42	$93.76	$94.97	12,975,500
Feb 14, 2022 – Feb 18, 2022	$94.68	$95.31	$90.72	$91.29	10,879,200
Feb 21, 2022 – Feb 25, 2022	$91.12	$91.45	$84.15	$90.28	9,193,400
Feb 28, 2022 – Mar 4, 2022	$87.10	$89.46	$83.81	$85.18	11,542,900
Mar 7, 2022 – Mar 11, 2022	$84.11	$87.22	$81.54	$84.87	10,404,300
Mar 14, 2022 – Mar 18, 2022	$86.91	$92.47	$86.28	$92.22	14,892,000
Mar 21, 2022 – Mar 25, 2022	$93.21	$96.77	$91.67	$96.73	9,270,500
Mar 28, 2022 – Apr 1, 2022	$96.40	$97.87	$94.09	$94.76	7,643,000
Apr 4, 2022 – Apr 8, 2022	$94.44	$94.44	$89.95	$93.40	8,131,900
Apr 11, 2022 – Apr 14, 2022	$93.40	$94.81	$91.64	$93.83	5,167,200
Apr 18, 2022 – Apr 22, 2022	$93.23	$98.07	$92.56	$92.70	6,610,900
Apr 25, 2022 – Apr 29, 2022	$91.31	$91.53	$86.64	$86.84	9,055,000
May 2, 2022 – May 6, 2022	$87.28	$89.48	$84.31	$85.38	12,490,600
May 9, 2022 – May 13, 2022	$84.14	$85.63	$78.11	$80.98	12,626,400
May 16, 2022 – May 20, 2022	$81.41	$83.59	$77.28	$78.99	11,873,500
May 23, 2022 – May 27, 2022	$80.90	$86.15	$79.63	$86.10	9,089,500
May 30, 2022 – Jun 3, 2022	$85.21	$86.75	$84.02	$84.22	9,403,800
Jun 6, 2022 – Jun 10, 2022	$85.13	$86.53	$79.50	$79.71	7,478,700
Jun 13, 2022 – Jun 17, 2022	$78.12	$78.57	$73.12	$74.08	11,973,800
Jun 20, 2022 – Jun 24, 2022	$75.75	$79.19	$73.83	$78.92	7,359,300
Jun 27, 2022 – Jul 1, 2022	$79.20	$80.84	$76.02	$78.93	7,617,200
Jul 4, 2022 – Jul 8, 2022	$76.85	$79.02	$75.16	$78.03	6,244,400
Jul 11, 2022 – Jul 15, 2022	$77.74	$79.15	$72.70	$74.80	9,160,500
Jul 18, 2022 – Jul 22, 2022	$75.69	$78.76	$74.78	$77.38	7,014,300
Jul 25, 2022 – Jul 29, 2022	$77.96	$81.66	$77.37	$81.01	8,178,100
Aug 1, 2022 – Aug 5, 2022	$80.21	$80.91	$76.54	$78.19	11,852,400
Aug 8, 2022 – Aug 12, 2022	$78.73	$85.49	$78.64	$85.46	7,581,900
Aug 15, 2022 – Aug 19, 2022	$84.21	$85.65	$83.30	$83.77	6,662,300
Aug 22, 2022 – Aug 26, 2022	$82.39	$83.89	$80.71	$80.75	6,238,100
Aug 29, 2022 – Sep 2, 2022	$80.08	$80.87	$76.54	$77.78	6,959,900
Sep 5, 2022 – Sep 9, 2022	$78.29	$81.15	$76.68	$80.72	6,076,500
Sep 12, 2022 – Sep 16, 2022	$81.38	$82.36	$73.83	$75.34	11,367,500
Sep 19, 2022 – Sep 23, 2022	$74.40	$77.74	$71.45	$72.69	10,368,500
Sep 26, 2022 – Sep 30, 2022	$72.22	$73.19	$70.05	$70.31	10,686,600
Oct 3, 2022 – Oct 7, 2022	$71.57	$77.34	$70.68	$74.66	9,672,900
Oct 10, 2022 – Oct 14, 2022	$75.29	$80.23	$72.17	$77.60	9,115,400
Oct 17, 2022 – Oct 21, 2022	$79.35	$81.04	$77.66	$80.57	8,560,900
Oct 24, 2022 – Oct 28, 2022	$80.78	$86.70	$80.70	$86.29	10,055,500
Oct 31, 2022 – Nov 4, 2022	$85.98	$89.35	$80.70	$86.12	13,580,600
Nov 7, 2022 – Nov 11, 2022	$86.25	$90.95	$83.23	$90.34	11,360,400
Nov 14, 2022 – Nov 18, 2022	$89.96	$90.74	$86.49	$87.98	8,536,700
Nov 21, 2022 – Nov 25, 2022	$87.70	$90.16	$87.50	$89.34	4,542,700
Nov 28, 2022 – Dec 2, 2022	$88.31	$90.20	$86.55	$89.26	7,721,500
Dec 5, 2022 – Dec 9, 2022	$88.78	$88.78	$83.18	$84.03	8,133,200
Dec 12, 2022 – Dec 16, 2022	$83.72	$87.25	$80.13	$81.13	12,306,100
Dec 19, 2022 – Dec 23, 2022	$81.31	$83.35	$80.05	$82.53	6,683,100
Dec 26, 2022 – Dec 30, 2022	$82.67	$83.26	$81.47	$82.45	3,912,100
Jan 2, 2023 – Jan 6, 2023	$82.92	$84.27	$81.88	$83.73	6,062,000
Jan 9, 2023 – Jan 13, 2023	$83.04	$83.93	$81.00	$83.72	7,565,400
Jan 16, 2023 – Jan 20, 2023	$83.72	$84.06	$79.96	$81.76	5,907,000
Jan 23, 2023 – Jan 27, 2023	$81.78	$86.29	$81.45	$85.80	5,864,300
Jan 30, 2023 – Feb 3, 2023	$85.61	$87.30	$83.86	$84.44	8,344,900
Feb 6, 2023 – Feb 10, 2023	$83.76	$88.95	$83.57	$85.41	10,708,700
Feb 13, 2023 – Feb 17, 2023	$85.17	$86.70	$84.67	$85.20	7,706,400
Feb 20, 2023 – Feb 24, 2023	$84.41	$84.52	$81.60	$83.11	6,546,200
Feb 27, 2023 – Mar 3, 2023	$83.91	$85.17	$81.60	$83.14	9,330,400
Mar 6, 2023 – Mar 10, 2023	$83.11	$83.58	$73.67	$74.28	12,184,100
Mar 13, 2023 – Mar 17, 2023	$71.37	$72.85	$64.53	$65.47	38,115,500
Mar 20, 2023 – Mar 24, 2023	$66.34	$70.01	$63.24	$65.10	15,470,400
Mar 27, 2023 – Mar 31, 2023	$66.68	$69.60	$65.55	$69.43	11,893,600
Apr 3, 2023 – Apr 6, 2023	$69.44	$70.92	$67.70	$69.95	9,414,300
Apr 10, 2023 – Apr 14, 2023	$69.85	$72.81	$69.76	$71.81	8,873,400
Apr 17, 2023 – Apr 21, 2023	$71.32	$73.88	$71.00	$71.92	9,741,600
Apr 24, 2023 – Apr 28, 2023	$71.81	$73.15	$69.81	$73.00	10,684,700
May 1, 2023 – May 5, 2023	$72.58	$73.34	$64.80	$68.85	14,921,100
May 8, 2023 – May 12, 2023	$69.73	$70.10	$65.34	$66.24	10,994,000
May 15, 2023 – May 19, 2023	$66.22	$69.88	$65.43	$68.84	12,118,800
May 22, 2023 – May 26, 2023	$68.94	$70.95	$67.12	$68.29	9,043,400
May 29, 2023 – Jun 2, 2023	$68.59	$71.40	$66.80	$70.76	10,497,100
Jun 5, 2023 – Jun 9, 2023	$71.28	$73.60	$69.89	$72.05	9,055,200
Jun 12, 2023 – Jun 16, 2023	$72.00	$75.00	$71.70	$74.16	15,228,100
Jun 19, 2023 – Jun 23, 2023	$73.32	$73.45	$71.01	$71.48	10,113,300
Jun 26, 2023 – Jun 30, 2023	$71.70	$75.75	$71.59	$75.17	8,040,600
Jul 3, 2023 – Jul 7, 2023	$75.37	$77.35	$74.62	$76.56	5,240,300
Jul 10, 2023 – Jul 14, 2023	$76.21	$79.62	$76.00	$78.01	8,088,600
Jul 17, 2023 – Jul 21, 2023	$77.64	$81.14	$77.61	$80.75	6,588,400
Jul 24, 2023 – Jul 28, 2023	$80.88	$83.23	$80.86	$82.04	7,045,400
Jul 31, 2023 – Aug 4, 2023	$82.27	$83.57	$79.73	$82.24	10,006,000
Aug 7, 2023 – Aug 11, 2023	$82.94	$83.86	$80.23	$81.13	7,087,600
Aug 14, 2023 – Aug 18, 2023	$80.68	$81.15	$78.32	$79.08	6,940,300
Aug 21, 2023 – Aug 25, 2023	$79.38	$81.51	$77.68	$80.97	7,508,200
Aug 28, 2023 – Sep 1, 2023	$81.20	$83.14	$80.59	$83.00	6,955,300
Sep 4, 2023 – Sep 8, 2023	$82.92	$83.32	$80.91	$82.13	4,936,000
Sep 11, 2023 – Sep 15, 2023	$82.67	$85.91	$82.16	$85.24	9,781,600
Sep 18, 2023 – Sep 22, 2023	$85.18	$86.34	$83.13	$83.28	6,519,900
Sep 25, 2023 – Sep 29, 2023	$82.86	$83.91	$80.81	$81.96	5,646,200
Oct 2, 2023 – Oct 6, 2023	$81.36	$81.85	$77.44	$80.23	7,006,200
Oct 9, 2023 – Oct 13, 2023	$79.80	$82.31	$79.70	$81.08	5,315,600
Oct 16, 2023 – Oct 20, 2023	$81.71	$84.32	$77.80	$78.16	6,792,600
Oct 23, 2023 – Oct 27, 2023	$77.82	$78.91	$75.97	$76.54	6,630,300
Oct 30, 2023 – Nov 3, 2023	$77.23	$81.85	$76.95	$81.32	10,310,100
Nov 6, 2023 – Nov 10, 2023	$81.43	$81.43	$77.65	$79.49	8,060,100
Nov 13, 2023 – Nov 17, 2023	$78.82	$82.82	$78.66	$82.70	7,813,700
Nov 20, 2023 – Nov 24, 2023	$82.23	$84.30	$81.67	$83.79	3,768,800
Nov 27, 2023 – Dec 1, 2023	$83.41	$85.88	$83.07	$85.54	8,066,800
Dec 4, 2023 – Dec 8, 2023	$84.92	$88.51	$84.78	$88.28	9,334,200
Dec 11, 2023 – Dec 15, 2023	$88.39	$93.37	$88.37	$90.89	15,111,600
Dec 18, 2023 – Dec 22, 2023	$91.04	$91.72	$89.30	$90.61	10,083,200
Dec 25, 2023 – Dec 29, 2023	$90.40	$91.37	$90.11	$90.76	3,115,300
Jan 1, 2024 – Jan 5, 2024	$90.58	$91.95	$89.79	$91.29	6,106,600
Jan 8, 2024 – Jan 12, 2024	$91.13	$91.59	$89.80	$90.34	6,065,300
Jan 15, 2024 – Jan 19, 2024	$89.58	$90.66	$88.23	$90.53	4,758,100
Jan 22, 2024 – Jan 26, 2024	$91.02	$93.05	$90.80	$92.96	6,130,600
Jan 29, 2024 – Feb 2, 2024	$92.65	$93.47	$88.04	$90.33	8,723,300
Feb 5, 2024 – Feb 9, 2024	$89.28	$95.94	$89.02	$92.40	12,349,800
Feb 12, 2024 – Feb 16, 2024	$92.66	$96.37	$91.03	$95.02	9,368,700
Feb 19, 2024 – Feb 23, 2024	$94.23	$96.98	$94.01	$95.72	5,885,100
Feb 26, 2024 – Mar 1, 2024	$95.54	$96.77	$94.57	$95.66	7,313,700
Mar 4, 2024 – Mar 8, 2024	$95.30	$99.12	$94.45	$98.40	7,834,500
Mar 11, 2024 – Mar 15, 2024	$97.60	$100.54	$97.60	$99.94	9,605,200
Mar 18, 2024 – Mar 22, 2024	$100.00	$103.29	$99.57	$101.50	7,138,800
Mar 25, 2024 – Mar 28, 2024	$101.50	$104.44	$101.50	$103.98	4,997,900
Apr 1, 2024 – Apr 5, 2024	$103.91	$105.12	$101.93	$102.48	5,481,800
Apr 8, 2024 – Apr 12, 2024	$102.59	$102.99	$96.77	$97.15	7,489,400
Apr 15, 2024 – Apr 19, 2024	$98.73	$98.91	$94.58	$97.97	6,806,700
Apr 22, 2024 – Apr 26, 2024	$98.66	$100.01	$97.51	$97.87	5,866,300
Apr 29, 2024 – May 3, 2024	$98.13	$100.65	$96.50	$99.43	8,905,000
May 6, 2024 – May 10, 2024	$100.50	$105.41	$99.92	$105.25	7,046,700
May 13, 2024 – May 17, 2024	$105.40	$107.52	$104.29	$107.44	7,097,000
May 20, 2024 – May 24, 2024	$107.39	$107.72	$105.30	$106.86	6,610,900
May 27, 2024 – May 31, 2024	$106.86	$107.83	$104.00	$107.75	5,565,300
Jun 3, 2024 – Jun 7, 2024	$107.95	$107.97	$104.08	$105.50	6,206,100
Jun 10, 2024 – Jun 14, 2024	$105.10	$105.48	$100.42	$101.27	6,757,800
Jun 17, 2024 – Jun 21, 2024	$101.31	$105.55	$101.02	$105.40	6,826,800
Jun 24, 2024 – Jun 28, 2024	$105.81	$107.50	$104.24	$104.92	7,087,000
Jul 1, 2024 – Jul 5, 2024	$105.64	$107.09	$104.27	$104.61	3,716,800
Jul 8, 2024 – Jul 12, 2024	$105.08	$111.19	$104.49	$110.36	6,072,900
Jul 15, 2024 – Jul 19, 2024	$110.47	$115.07	$110.47	$110.80	7,389,200
Jul 22, 2024 – Jul 26, 2024	$110.86	$112.19	$110.15	$111.14	5,743,700
Jul 29, 2024 – Aug 2, 2024	$111.28	$114.01	$97.13	$98.71	11,815,600
Aug 5, 2024 – Aug 9, 2024	$96.84	$98.29	$93.51	$98.00	10,747,500
Aug 12, 2024 – Aug 16, 2024	$98.91	$102.96	$96.39	$102.86	9,991,300
Aug 19, 2024 – Aug 23, 2024	$102.63	$106.57	$102.32	$106.31	5,770,300
Aug 26, 2024 – Aug 30, 2024	$106.84	$109.97	$106.26	$109.71	6,861,900
Sep 2, 2024 – Sep 6, 2024	$108.74	$110.49	$101.95	$102.54	7,209,200
Sep 9, 2024 – Sep 13, 2024	$103.68	$106.03	$101.00	$105.27	7,401,400
Sep 16, 2024 – Sep 20, 2024	$105.99	$110.64	$105.67	$109.89	8,164,400
Sep 23, 2024 – Sep 27, 2024	$110.11	$110.74	$108.07	$109.39	5,916,100
Sep 30, 2024 – Oct 4, 2024	$109.32	$111.87	$106.24	$111.36	7,174,700
Oct 7, 2024 – Oct 11, 2024	$110.64	$113.00	$108.63	$112.02	6,368,600
Oct 14, 2024 – Oct 18, 2024	$112.15	$115.90	$111.66	$115.36	6,576,200
Oct 21, 2024 – Oct 25, 2024	$114.93	$115.55	$111.33	$111.79	4,551,900
Oct 28, 2024 – Nov 1, 2024	$112.64	$115.37	$109.81	$109.81	8,723,400
Nov 4, 2024 – Nov 8, 2024	$109.93	$116.92	$107.82	$110.37	10,854,800
Nov 11, 2024 – Nov 15, 2024	$112.01	$115.99	$111.34	$115.36	8,344,300
Nov 18, 2024 – Nov 22, 2024	$115.45	$117.54	$112.86	$116.99	6,971,700
Nov 25, 2024 – Nov 29, 2024	$117.53	$119.42	$116.24	$118.38	5,040,500
Dec 2, 2024 – Dec 6, 2024	$118.74	$118.74	$114.45	$115.77	7,041,700
Dec 9, 2024 – Dec 13, 2024	$115.96	$116.04	$109.55	$110.21	8,045,700
Dec 16, 2024 – Dec 20, 2024	$109.91	$110.60	$104.61	$107.78	9,966,100
Dec 23, 2024 – Dec 27, 2024	$107.53	$110.40	$107.05	$108.91	3,106,800
Dec 30, 2024 – Jan 3, 2025	$107.71	$109.59	$106.69	$108.98	3,363,900
Jan 6, 2025 – Jan 10, 2025	$109.30	$110.90	$104.31	$104.77	6,063,700
Jan 13, 2025 – Jan 17, 2025	$104.49	$110.31	$103.93	$108.86	7,868,700
Jan 20, 2025 – Jan 24, 2025	$109.45	$110.61	$106.71	$107.31	7,994,100
Jan 27, 2025 – Jan 31, 2025	$107.75	$113.32	$107.69	$110.46	8,544,500
Feb 3, 2025 – Feb 7, 2025	$107.80	$109.63	$102.29	$103.20	12,120,400
Feb 10, 2025 – Feb 14, 2025	$103.24	$103.69	$100.48	$102.05	7,209,400
Feb 17, 2025 – Feb 21, 2025	$102.24	$103.59	$100.52	$101.39	6,002,200
Feb 24, 2025 – Feb 28, 2025	$101.93	$106.61	$101.47	$106.58	9,784,700
Mar 3, 2025 – Mar 7, 2025	$107.26	$107.98	$100.21	$103.00	9,144,700
Mar 10, 2025 – Mar 14, 2025	$100.84	$101.22	$96.82	$100.46	10,515,700
Mar 17, 2025 – Mar 21, 2025	$100.44	$103.56	$100.29	$102.10	8,652,400
Mar 24, 2025 – Mar 28, 2025	$103.47	$108.16	$100.77	$101.92	10,015,800
Mar 31, 2025 – Apr 4, 2025	$100.92	$104.74	$88.64	$89.38	11,281,400
Apr 7, 2025 – Apr 11, 2025	$86.96	$97.27	$83.69	$91.51	16,209,300
Apr 14, 2025 – Apr 17, 2025	$93.28	$94.88	$90.50	$92.10	6,507,700
Apr 21, 2025 – Apr 25, 2025	$91.25	$97.31	$88.67	$95.28	7,720,800
Apr 28, 2025 – May 2, 2025	$95.62	$97.37	$92.34	$95.95	9,049,900
May 5, 2025 – May 9, 2025	$94.87	$96.84	$93.26	$95.92	8,494,900
May 12, 2025 – May 16, 2025	$99.05	$100.34	$97.75	$99.38	8,177,700
May 19, 2025 – May 23, 2025	$98.38	$100.49	$93.77	$95.57	8,459,600
May 26, 2025 – May 30, 2025	$96.24	$98.43	$95.99	$97.41	9,131,400
Jun 2, 2025 – Jun 6, 2025	$96.89	$99.22	$95.57	$99.00	6,606,700
Jun 9, 2025 – Jun 13, 2025	$99.39	$100.15	$96.28	$96.55	7,566,800
Jun 16, 2025 – Jun 20, 2025	$97.55	$99.09	$96.60	$97.83	7,481,400
Jun 23, 2025 – Jun 27, 2025	$97.52	$101.16	$96.66	$100.45	8,418,000
Jun 30, 2025 – Jul 3, 2025	$100.18	$103.13	$100.11	$102.28	5,406,300
Jul 7, 2025 – Jul 11, 2025	$101.77	$102.81	$98.34	$99.34	6,909,000
Jul 14, 2025 – Jul 18, 2025	$98.40	$99.17	$94.25	$96.83	7,306,400
Jul 21, 2025 – Jul 25, 2025	$97.18	$99.07	$95.69	$98.65	7,005,700
Jul 28, 2025 – Aug 1, 2025	$98.46	$99.26	$93.15	$94.43	11,682,500
Aug 4, 2025 – Aug 8, 2025	$94.70	$98.55	$94.27	$96.86	9,617,200
Aug 11, 2025 – Aug 15, 2025	$97.12	$100.74	$96.60	$99.32	7,615,200
Aug 18, 2025 – Aug 22, 2025	$99.02	$105.41	$98.72	$104.36	7,347,400
Aug 25, 2025 – Aug 29, 2025	$104.11	$104.71	$102.77	$104.14	7,618,900
Sep 1, 2025 – Sep 5, 2025	$103.26	$103.87	$99.48	$100.39	6,473,300
Sep 8, 2025 – Sep 12, 2025	$100.07	$102.03	$98.59	$101.52	6,950,200
Sep 15, 2025 – Sep 19, 2025	$101.46	$102.00	$96.53	$98.38	10,710,100
Sep 22, 2025 – Sep 26, 2025	$97.75	$99.24	$97.12	$99.16	6,600,100
Sep 29, 2025 – Oct 3, 2025	$99.34	$99.41	$96.53	$98.79	7,485,900
Oct 6, 2025 – Oct 10, 2025	$98.85	$99.51	$94.03	$94.14	6,715,400
Oct 13, 2025 – Oct 17, 2025	$94.97	$99.56	$94.59	$95.61	7,859,800
Oct 20, 2025 – Oct 24, 2025	$95.92	$97.59	$95.67	$97.04	5,579,900
Oct 27, 2025 – Oct 31, 2025	$97.41	$99.62	$95.16	$98.77	9,904,800
Nov 3, 2025 – Nov 7, 2025	$98.56	$101.20	$97.36	$100.94	9,124,300
Nov 10, 2025 – Nov 14, 2025	$101.01	$103.09	$100.60	$101.77	8,252,600
Nov 17, 2025 – Nov 21, 2025	$101.82	$103.86	$97.40	$102.72	10,350,400
Nov 24, 2025 – Nov 28, 2025	$102.61	$104.88	$102.07	$104.16	6,491,100
Dec 1, 2025 – Dec 5, 2025	$104.05	$107.65	$103.17	$107.46	8,028,000
Dec 8, 2025 – Dec 12, 2025	$107.14	$113.50	$106.43	$112.54	8,307,400
Dec 15, 2025 – Dec 19, 2025	$113.54	$113.84	$109.96	$110.65	10,933,800
Dec 22, 2025 – Dec 26, 2025	$110.95	$111.00	$109.42	$109.67	4,014,400
Dec 29, 2025 – Jan 2, 2026	$109.74	$110.07	$107.37	$109.57	3,879,800
Jan 5, 2026 – Jan 9, 2026	$108.95	$115.24	$108.95	$113.62	8,361,000
Jan 12, 2026 – Jan 16, 2026	$112.72	$114.51	$107.41	$107.47	9,676,900
Jan 19, 2026 – Jan 23, 2026	$104.25	$106.70	$102.68	$103.62	7,695,900
Jan 26, 2026 – Jan 30, 2026	$104.34	$106.94	$102.60	$106.91	9,937,600
Feb 2, 2026 – Feb 6, 2026	$106.14	$108.24	$95.07	$98.92	20,502,300
Feb 9, 2026 – Feb 13, 2026	$98.25	$102.90	$98.25	$100.66	11,789,600
Feb 16, 2026 – Feb 20, 2026	$101.20	$102.85	$99.20	$100.88	8,785,200
Feb 23, 2026 – Feb 27, 2026	$100.83	$101.43	$95.05	$95.95	12,922,800
Mar 2, 2026 – Mar 6, 2026	$94.85	$98.04	$92.50	$94.72	11,736,200
Mar 9, 2026 – Mar 13, 2026	$93.66	$94.60	$89.62	$89.73	12,782,000
Mar 16, 2026 – Mar 20, 2026	$90.79	$93.50	$89.86	$90.73	14,795,600
Mar 23, 2026 – Mar 27, 2026	$92.46	$94.10	$90.47	$90.99	9,330,800
Mar 30, 2026 – Apr 2, 2026	$91.42	$96.71	$90.83	$95.17	8,130,600
Apr 6, 2026 – Apr 10, 2026	$94.85	$97.59	$93.39	$94.51	10,214,900
Apr 13, 2026 – Apr 17, 2026	$93.63	$100.30	$93.58	$99.14	9,777,900
Apr 20, 2026 – Apr 24, 2026	$98.77	$100.14	$90.37	$91.88	15,063,300
Apr 27, 2026 – May 1, 2026	$91.58	$96.92	$91.50	$96.18	11,195,500
May 4, 2026 – May 8, 2026	$95.42	$99.99	$94.60	$98.32	13,792,200
May 11, 2026 – May 15, 2026	$98.50	$101.54	$97.45	$99.41	9,002,500
May 18, 2026 – May 22, 2026	$99.42	$102.32	$97.53	$101.55	7,497,600
May 25, 2026 – May 29, 2026	$101.62	$102.32	$99.17	$99.49	8,508,100
Jun 1, 2026 – Jun 5, 2026	$98.84	$103.98	$98.49	$103.43	9,090,800
Jun 8, 2026 – Jun 12, 2026	$103.14	$107.32	$101.43	$107.26	8,672,700
Jun 15, 2026 – Jun 18, 2026	$107.76	$109.62	$105.25	$105.31	9,782,200
Jun 22, 2026 – Jun 26, 2026	$105.85	$108.10	$103.99	$107.01	9,984,200
Jun 29, 2026 – Jul 2, 2026	$106.73	$111.71	$106.52	$111.66	6,644,400
Jul 6, 2026 – Jul 10, 2026	$111.76	$115.37	$111.16	$114.05	8,192,700
Jul 13, 2026 – Jul 17, 2026	$115.18	$119.15	$112.34	$117.71	8,518,200
Jul 20, 2026 – Jul 24, 2026	$117.69	$119.21	$115.50	$118.59	7,905,900
Jul 27, 2026 – Jul 31, 2026	$119.24	$123.15	$119.24	$120.69	10,890,900
Aug 3, 2026 – Aug 7, 2026	$121.22	$126.26	$116.29	$119.90	13,470,600
Aug 10, 2026 – Aug 14, 2026	$119.16	$124.09	$119.16	$123.70	6,817,000
Aug 17, 2026 – Aug 21, 2026	$123.59	$124.89	$119.12	$119.77	7,546,800
Aug 24, 2026 – Aug 28, 2026	$119.77	$121.64	$117.95	$119.79	7,804,500
Aug 31, 2026 – Sep 4, 2026	$119.37	$123.57	$116.61	$122.02	8,375,100
Sep 7, 2026 – Sep 11, 2026	$121.05	$121.44	$116.73	$119.24	6,259,300
Sep 14, 2026 – Sep 18, 2026	$119.23	$120.00	$115.32	$118.40	8,886,800

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Prudential Financial, Inc. (PRU) 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 Prudential Financial, Inc.

Prudential Financial, Inc., together with its subsidiaries, provides financial products and services in the United States, Japan and internationally. It operates through PGIM, Retirement Strategies, Group Insurance, Individual Life, and International Businesses segments. The PGIM segment offers investment management services and solutions related to public fixed income, public equity, real estate debt and equity, private credit and other alternatives, and multi-asset class strategies to institutional and retail clients, as well as its insurance and retirement businesses. The Retirement Strategies segment provides a range of retirement investment, and income products and services to retirement plan sponsors in the public, private, and not-for-profit sectors; group annuities and other products; international reinsurance; investment only products; and FlexGuard suite, Fixed annuities, and variable annuities, as well as develops and distributes individual variable and fixed annuity products. The Group Insurance segment offers various group life, and long-term and short-term group disability, as well as group corporate-, bank-, and trust-owned life insurance; and supplemental health solutions including accident, critical illness, and hospital indemnity. The Individual Life segment develops and distributes variable life, universal life, and term life insurance products. The International Businesses segment develops and distributes life insurance, retirement products, investment products, and certain accident and health products. The company provides its products and services to individual and institutional customers through its proprietary and third-party distribution networks, financial professionals, and trusted partnerships. Prudential Financial, Inc. was founded in 1875 and is headquartered in Newark, New Jersey.

CEO: Andrew Sullivan
Employees: 36.61K
Beta: 0.82

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 Prudential Financial, Inc.

Peer comparison