SW · ADEN.SW

Adecco Group AG

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Staffing & Employment Services
Headquarters: Zurich 8008
Website: adeccogroup.com

Price · as of 2026-09-07

$22.50

Market cap 2.82B

Price history

Weekly OHLC price history for ADEN.SW, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$25.68	$26.03	$25.40	$25.67	4,055,237
Jan 10, 2005 – Jan 14, 2005	$25.67	$26.39	$25.51	$26.14	4,113,085
Jan 17, 2005 – Jan 21, 2005	$26.39	$27.81	$26.12	$27.81	7,673,609
Jan 24, 2005 – Jan 28, 2005	$27.61	$28.03	$27.21	$27.32	4,292,080
Jan 31, 2005 – Feb 4, 2005	$27.48	$28.48	$26.92	$28.35	5,121,077
Feb 7, 2005 – Feb 11, 2005	$28.51	$28.98	$28.15	$28.69	3,014,514
Feb 14, 2005 – Feb 18, 2005	$28.53	$28.96	$28.17	$28.33	2,806,243
Feb 21, 2005 – Feb 25, 2005	$28.51	$28.51	$27.48	$27.99	2,818,840
Feb 28, 2005 – Mar 4, 2005	$28.13	$29.20	$27.91	$29.02	4,194,345
Mar 7, 2005 – Mar 11, 2005	$28.97	$30.11	$28.97	$29.96	4,799,958
Mar 14, 2005 – Mar 18, 2005	$29.98	$30.52	$29.18	$30.09	6,134,575
Mar 21, 2005 – Mar 25, 2005	$30.00	$30.36	$29.37	$29.56	2,635,450
Mar 28, 2005 – Apr 1, 2005	$29.56	$29.78	$29.00	$29.47	2,966,951
Apr 4, 2005 – Apr 8, 2005	$29.29	$30.09	$29.09	$29.49	4,069,966
Apr 11, 2005 – Apr 15, 2005	$29.44	$29.62	$27.93	$28.13	6,316,459
Apr 18, 2005 – Apr 22, 2005	$27.68	$27.99	$26.72	$27.12	6,157,305
Apr 25, 2005 – Apr 29, 2005	$27.14	$27.19	$25.41	$25.63	5,923,944
May 2, 2005 – May 6, 2005	$25.81	$26.85	$25.63	$26.63	4,188,774
May 9, 2005 – May 13, 2005	$26.86	$26.86	$25.71	$26.14	2,899,766
May 16, 2005 – May 20, 2005	$26.14	$26.59	$25.25	$25.89	5,156,034
May 23, 2005 – May 27, 2005	$25.90	$27.03	$25.63	$26.70	5,092,007
May 30, 2005 – Jun 3, 2005	$26.60	$27.19	$26.23	$26.94	4,215,054
Jun 6, 2005 – Jun 10, 2005	$26.92	$27.46	$26.43	$27.19	4,127,244
Jun 13, 2005 – Jun 17, 2005	$27.33	$28.01	$27.26	$27.53	4,866,693
Jun 20, 2005 – Jun 24, 2005	$27.60	$27.60	$26.66	$26.71	4,201,760
Jun 27, 2005 – Jul 1, 2005	$26.57	$26.99	$26.15	$26.76	3,647,573
Jul 4, 2005 – Jul 8, 2005	$26.67	$28.33	$26.62	$27.92	6,076,514
Jul 11, 2005 – Jul 15, 2005	$27.91	$29.01	$27.82	$28.71	3,626,857
Jul 18, 2005 – Jul 22, 2005	$28.67	$29.41	$28.37	$29.19	3,771,570
Jul 25, 2005 – Jul 29, 2005	$29.28	$29.46	$28.73	$29.26	3,317,472
Aug 1, 2005 – Aug 5, 2005	$29.40	$29.51	$28.78	$29.05	3,064,400
Aug 8, 2005 – Aug 12, 2005	$29.05	$30.21	$29.05	$29.82	3,826,365
Aug 15, 2005 – Aug 19, 2005	$29.80	$29.94	$27.55	$27.71	7,119,911
Aug 22, 2005 – Aug 26, 2005	$27.73	$27.92	$26.87	$27.30	4,304,875
Aug 29, 2005 – Sep 2, 2005	$27.06	$27.65	$26.94	$27.19	2,533,362
Sep 5, 2005 – Sep 9, 2005	$27.10	$27.87	$26.97	$27.35	3,837,649
Sep 12, 2005 – Sep 16, 2005	$27.46	$27.76	$26.94	$27.26	4,431,832
Sep 19, 2005 – Sep 23, 2005	$27.15	$27.24	$26.08	$26.24	4,647,081
Sep 26, 2005 – Sep 30, 2005	$26.45	$27.01	$26.38	$26.83	3,608,534
Oct 3, 2005 – Oct 7, 2005	$26.81	$26.99	$26.01	$26.15	4,097,311
Oct 10, 2005 – Oct 14, 2005	$26.31	$26.96	$25.74	$25.92	3,715,348
Oct 17, 2005 – Oct 21, 2005	$26.08	$26.22	$24.33	$24.90	5,965,972
Oct 24, 2005 – Oct 28, 2005	$24.79	$25.70	$24.24	$24.67	4,134,667
Oct 31, 2005 – Nov 4, 2005	$24.79	$25.67	$24.74	$25.42	3,117,254
Nov 7, 2005 – Nov 11, 2005	$25.42	$26.06	$25.02	$25.99	3,361,729
Nov 14, 2005 – Nov 18, 2005	$25.99	$26.24	$24.69	$25.87	6,542,790
Nov 21, 2005 – Nov 25, 2005	$25.87	$27.65	$25.58	$27.46	10,824,663
Nov 28, 2005 – Dec 2, 2005	$27.57	$27.85	$26.85	$27.76	4,157,893
Dec 5, 2005 – Dec 9, 2005	$27.83	$27.83	$26.35	$26.90	7,244,651
Dec 12, 2005 – Dec 16, 2005	$26.99	$27.17	$26.46	$26.83	4,424,573
Dec 19, 2005 – Dec 23, 2005	$26.78	$27.37	$26.67	$27.26	2,828,292
Dec 26, 2005 – Dec 30, 2005	$27.26	$27.87	$27.24	$27.51	2,528,660
Jan 2, 2006 – Jan 6, 2006	$27.51	$29.68	$27.51	$29.66	7,511,061
Jan 9, 2006 – Jan 13, 2006	$30.19	$31.41	$30.09	$30.41	13,540,087
Jan 16, 2006 – Jan 20, 2006	$30.19	$31.05	$29.30	$30.89	7,331,614
Jan 23, 2006 – Jan 27, 2006	$30.39	$32.66	$30.23	$32.41	7,258,736
Jan 30, 2006 – Feb 3, 2006	$32.16	$33.48	$31.62	$32.71	7,368,460
Feb 6, 2006 – Feb 10, 2006	$32.75	$34.89	$32.25	$34.20	6,976,288
Feb 13, 2006 – Feb 17, 2006	$33.88	$34.50	$33.38	$34.32	3,986,978
Feb 20, 2006 – Feb 24, 2006	$34.36	$34.36	$33.16	$33.43	3,268,066
Feb 27, 2006 – Mar 3, 2006	$33.56	$34.05	$31.98	$33.41	6,106,607
Mar 6, 2006 – Mar 10, 2006	$34.02	$35.00	$32.95	$33.36	6,426,771
Mar 13, 2006 – Mar 17, 2006	$33.61	$33.86	$32.97	$33.36	3,908,664
Mar 20, 2006 – Mar 24, 2006	$33.59	$33.62	$32.09	$32.80	3,452,344
Mar 27, 2006 – Mar 31, 2006	$32.71	$33.34	$32.23	$33.07	3,871,589
Apr 3, 2006 – Apr 7, 2006	$33.37	$34.00	$33.25	$33.73	3,539,230
Apr 10, 2006 – Apr 14, 2006	$33.62	$33.98	$32.48	$32.91	3,102,034
Apr 17, 2006 – Apr 21, 2006	$32.91	$34.37	$32.09	$34.30	4,853,943
Apr 24, 2006 – Apr 28, 2006	$34.27	$35.59	$34.00	$34.91	4,100,514
May 1, 2006 – May 5, 2006	$34.91	$35.54	$34.09	$35.34	3,334,244
May 8, 2006 – May 12, 2006	$35.34	$39.33	$35.34	$37.65	9,337,878
May 15, 2006 – May 19, 2006	$37.40	$37.86	$34.95	$35.11	8,200,202
May 22, 2006 – May 26, 2006	$35.23	$36.31	$33.82	$35.86	7,290,282
May 29, 2006 – Jun 2, 2006	$36.05	$36.95	$34.59	$35.68	5,465,740
Jun 5, 2006 – Jun 9, 2006	$35.68	$35.68	$32.66	$33.15	7,699,873
Jun 12, 2006 – Jun 16, 2006	$33.15	$33.54	$31.20	$32.21	14,227,532
Jun 19, 2006 – Jun 23, 2006	$32.19	$33.04	$31.66	$32.97	5,051,875
Jun 26, 2006 – Jun 30, 2006	$33.01	$33.54	$31.49	$33.24	5,255,183
Jul 3, 2006 – Jul 7, 2006	$33.26	$34.49	$32.74	$34.09	4,216,957
Jul 10, 2006 – Jul 14, 2006	$34.23	$34.48	$32.23	$32.23	4,160,401
Jul 17, 2006 – Jul 21, 2006	$32.19	$33.47	$31.04	$32.19	6,032,842
Jul 24, 2006 – Jul 28, 2006	$32.42	$32.95	$32.00	$32.76	3,294,569
Jul 31, 2006 – Aug 4, 2006	$32.67	$33.20	$31.87	$32.37	3,632,892
Aug 7, 2006 – Aug 11, 2006	$32.16	$32.19	$29.22	$30.12	10,509,917
Aug 14, 2006 – Aug 18, 2006	$30.35	$32.19	$30.26	$32.05	5,638,162
Aug 21, 2006 – Aug 25, 2006	$32.07	$32.23	$31.41	$31.73	3,157,132
Aug 28, 2006 – Sep 1, 2006	$31.80	$33.80	$31.57	$33.50	4,295,500
Sep 4, 2006 – Sep 8, 2006	$33.59	$33.91	$32.46	$33.06	3,347,276
Sep 11, 2006 – Sep 15, 2006	$32.92	$33.96	$32.55	$33.57	3,179,047
Sep 18, 2006 – Sep 22, 2006	$33.56	$34.37	$33.33	$33.61	2,995,348
Sep 25, 2006 – Sep 29, 2006	$33.59	$35.15	$33.43	$34.69	4,033,020
Oct 2, 2006 – Oct 6, 2006	$34.92	$34.92	$33.52	$34.51	4,479,599
Oct 9, 2006 – Oct 13, 2006	$34.51	$35.61	$34.28	$35.40	2,912,886
Oct 16, 2006 – Oct 20, 2006	$35.56	$35.86	$34.76	$35.70	3,028,241
Oct 23, 2006 – Oct 27, 2006	$35.81	$36.24	$35.46	$36.19	2,946,070
Oct 30, 2006 – Nov 3, 2006	$35.89	$37.17	$34.85	$36.78	5,601,124
Nov 6, 2006 – Nov 10, 2006	$37.03	$38.90	$36.78	$37.17	11,301,556
Nov 13, 2006 – Nov 17, 2006	$37.04	$37.94	$36.69	$37.24	6,529,777
Nov 20, 2006 – Nov 24, 2006	$37.25	$38.00	$36.09	$36.99	3,558,481
Nov 27, 2006 – Dec 1, 2006	$36.83	$37.18	$35.29	$35.98	5,247,312
Dec 4, 2006 – Dec 8, 2006	$35.91	$37.68	$35.82	$37.59	4,708,104
Dec 11, 2006 – Dec 15, 2006	$37.80	$38.76	$37.29	$37.61	7,379,271
Dec 18, 2006 – Dec 22, 2006	$37.61	$38.25	$37.29	$37.75	3,229,369
Dec 25, 2006 – Dec 29, 2006	$38.05	$38.39	$37.93	$38.28	913,774
Jan 1, 2007 – Jan 5, 2007	$38.86	$38.90	$37.96	$38.19	2,514,369
Jan 8, 2007 – Jan 12, 2007	$38.30	$38.72	$36.71	$38.07	7,488,098
Jan 15, 2007 – Jan 19, 2007	$38.23	$38.43	$37.43	$37.57	4,619,755
Jan 22, 2007 – Jan 26, 2007	$37.70	$38.02	$35.78	$36.26	5,609,992
Jan 29, 2007 – Feb 2, 2007	$36.33	$37.82	$35.98	$37.31	5,250,227
Feb 5, 2007 – Feb 9, 2007	$37.29	$38.05	$37.10	$37.77	4,030,649
Feb 12, 2007 – Feb 16, 2007	$37.70	$38.97	$37.52	$38.21	4,639,608
Feb 19, 2007 – Feb 23, 2007	$38.17	$39.89	$38.10	$39.13	5,236,830
Feb 26, 2007 – Mar 2, 2007	$39.54	$40.23	$35.13	$35.57	12,454,423
Mar 5, 2007 – Mar 9, 2007	$34.58	$36.20	$34.37	$36.09	6,743,567
Mar 12, 2007 – Mar 16, 2007	$36.14	$36.37	$34.67	$35.11	6,188,671
Mar 19, 2007 – Mar 23, 2007	$35.38	$36.64	$34.89	$36.46	5,459,627
Mar 26, 2007 – Mar 30, 2007	$36.55	$36.55	$35.17	$35.47	5,675,088
Apr 2, 2007 – Apr 5, 2007	$35.45	$36.60	$34.72	$36.30	6,394,136
Apr 9, 2007 – Apr 13, 2007	$36.51	$36.67	$36.00	$36.60	3,376,377
Apr 16, 2007 – Apr 20, 2007	$36.70	$37.31	$36.37	$37.29	4,434,128
Apr 23, 2007 – Apr 27, 2007	$37.31	$38.30	$36.56	$38.16	7,606,417
Apr 30, 2007 – May 4, 2007	$38.18	$39.64	$38.16	$39.04	7,599,543
May 7, 2007 – May 11, 2007	$39.29	$41.31	$38.39	$40.39	11,429,107
May 14, 2007 – May 18, 2007	$40.42	$41.52	$39.91	$41.38	5,468,770
May 21, 2007 – May 25, 2007	$41.38	$41.82	$40.82	$41.68	5,101,460
May 28, 2007 – Jun 1, 2007	$41.80	$42.08	$40.67	$41.89	3,347,422
Jun 4, 2007 – Jun 8, 2007	$41.56	$42.35	$39.35	$40.47	7,494,866
Jun 11, 2007 – Jun 15, 2007	$40.89	$42.85	$40.40	$42.38	7,368,957
Jun 18, 2007 – Jun 22, 2007	$43.43	$45.41	$42.94	$44.29	10,126,612
Jun 25, 2007 – Jun 29, 2007	$43.89	$44.59	$43.26	$44.24	5,456,520
Jul 2, 2007 – Jul 6, 2007	$44.03	$45.29	$44.03	$45.15	4,349,531
Jul 9, 2007 – Jul 13, 2007	$45.27	$45.85	$44.00	$45.43	4,991,438
Jul 16, 2007 – Jul 20, 2007	$45.43	$45.83	$44.12	$44.45	4,555,680
Jul 23, 2007 – Jul 27, 2007	$44.67	$44.67	$37.79	$38.14	15,650,319
Jul 30, 2007 – Aug 3, 2007	$38.44	$39.77	$38.04	$38.44	7,205,967
Aug 6, 2007 – Aug 10, 2007	$38.09	$39.44	$35.69	$37.04	10,165,061
Aug 13, 2007 – Aug 17, 2007	$37.27	$37.97	$34.31	$35.36	10,362,672
Aug 20, 2007 – Aug 24, 2007	$35.69	$36.43	$35.09	$35.78	8,492,032
Aug 27, 2007 – Aug 31, 2007	$36.09	$37.04	$35.06	$36.69	5,714,998
Sep 3, 2007 – Sep 7, 2007	$36.99	$37.04	$34.44	$34.67	6,946,025
Sep 10, 2007 – Sep 14, 2007	$34.55	$34.76	$33.06	$33.41	7,002,863
Sep 17, 2007 – Sep 21, 2007	$33.32	$34.48	$32.57	$33.17	10,621,335
Sep 24, 2007 – Sep 28, 2007	$32.99	$32.99	$31.47	$32.08	10,165,365
Oct 1, 2007 – Oct 5, 2007	$31.89	$35.13	$31.59	$34.92	11,895,648
Oct 8, 2007 – Oct 12, 2007	$34.95	$35.39	$34.08	$34.71	5,875,906
Oct 15, 2007 – Oct 19, 2007	$34.71	$35.39	$33.64	$33.80	8,610,579
Oct 22, 2007 – Oct 26, 2007	$33.32	$33.87	$32.06	$32.43	8,006,042
Oct 29, 2007 – Nov 2, 2007	$32.52	$33.32	$32.03	$32.66	9,203,549
Nov 5, 2007 – Nov 9, 2007	$32.71	$32.85	$30.63	$30.89	8,973,946
Nov 12, 2007 – Nov 16, 2007	$30.78	$31.18	$29.59	$29.75	9,430,431
Nov 19, 2007 – Nov 23, 2007	$29.82	$30.19	$27.77	$28.45	11,559,010
Nov 26, 2007 – Nov 30, 2007	$28.89	$30.15	$27.33	$29.40	11,993,598
Dec 3, 2007 – Dec 7, 2007	$29.52	$29.56	$28.05	$29.21	7,794,797
Dec 10, 2007 – Dec 14, 2007	$29.21	$30.52	$28.37	$28.84	9,076,786
Dec 17, 2007 – Dec 21, 2007	$28.45	$28.75	$27.73	$28.33	5,740,935
Dec 24, 2007 – Dec 28, 2007	$28.33	$29.22	$27.91	$28.54	2,731,915
Dec 31, 2007 – Jan 4, 2008	$28.54	$28.79	$26.28	$26.37	7,304,095
Jan 7, 2008 – Jan 11, 2008	$26.28	$26.70	$25.42	$26.02	11,599,508
Jan 14, 2008 – Jan 18, 2008	$25.97	$26.77	$24.53	$24.62	9,609,494
Jan 21, 2008 – Jan 25, 2008	$24.46	$26.60	$21.80	$26.09	15,417,923
Jan 28, 2008 – Feb 1, 2008	$25.60	$27.33	$25.44	$27.00	8,086,455
Feb 4, 2008 – Feb 8, 2008	$27.18	$27.49	$24.39	$24.62	7,548,019
Feb 11, 2008 – Feb 15, 2008	$24.28	$26.79	$24.12	$25.60	7,965,072
Feb 18, 2008 – Feb 22, 2008	$25.72	$27.12	$25.72	$25.95	6,704,397
Feb 25, 2008 – Feb 29, 2008	$26.23	$26.89	$25.39	$25.58	6,781,090
Mar 3, 2008 – Mar 7, 2008	$25.16	$25.77	$24.29	$24.62	6,581,255
Mar 10, 2008 – Mar 14, 2008	$24.49	$25.62	$24.23	$24.97	6,483,077
Mar 17, 2008 – Mar 20, 2008	$24.41	$25.34	$23.67	$24.72	6,874,209
Mar 24, 2008 – Mar 28, 2008	$25.39	$26.96	$25.39	$26.77	4,636,971
Mar 31, 2008 – Apr 4, 2008	$26.42	$28.70	$26.25	$27.63	6,941,936
Apr 7, 2008 – Apr 11, 2008	$27.84	$28.70	$26.44	$26.65	6,441,457
Apr 14, 2008 – Apr 18, 2008	$26.45	$28.17	$26.12	$28.05	5,397,509
Apr 21, 2008 – Apr 25, 2008	$28.05	$28.37	$27.07	$28.07	4,568,384
Apr 28, 2008 – May 2, 2008	$27.98	$29.66	$27.98	$29.54	4,451,883
May 5, 2008 – May 9, 2008	$29.47	$30.98	$28.44	$28.56	6,017,487
May 12, 2008 – May 16, 2008	$28.98	$29.61	$28.56	$29.24	4,440,359
May 19, 2008 – May 23, 2008	$29.38	$29.91	$27.55	$27.79	5,918,831
May 26, 2008 – May 30, 2008	$27.67	$28.57	$27.17	$28.36	4,300,169
Jun 2, 2008 – Jun 6, 2008	$28.41	$28.96	$26.98	$27.17	6,893,580
Jun 9, 2008 – Jun 13, 2008	$26.90	$27.24	$25.71	$26.21	5,803,943
Jun 16, 2008 – Jun 20, 2008	$26.43	$26.50	$24.81	$24.81	5,422,079
Jun 23, 2008 – Jun 27, 2008	$24.78	$25.21	$23.80	$24.00	5,713,646
Jun 30, 2008 – Jul 4, 2008	$23.95	$24.31	$22.54	$23.14	6,634,621
Jul 7, 2008 – Jul 11, 2008	$23.61	$23.65	$22.42	$22.49	6,441,847
Jul 14, 2008 – Jul 18, 2008	$22.66	$23.14	$21.42	$22.79	8,225,002
Jul 21, 2008 – Jul 25, 2008	$22.69	$23.85	$22.41	$22.96	6,506,711
Jul 28, 2008 – Jul 31, 2008	$22.83	$23.82	$22.14	$23.03	4,215,164
Aug 4, 2008 – Aug 8, 2008	$23.09	$24.69	$21.92	$24.19	6,172,415
Aug 11, 2008 – Aug 15, 2008	$24.09	$25.65	$23.82	$24.26	4,117,730
Aug 18, 2008 – Aug 22, 2008	$24.09	$24.21	$23.56	$23.97	4,125,534
Aug 25, 2008 – Aug 29, 2008	$23.81	$25.07	$23.46	$24.76	3,003,443
Sep 1, 2008 – Sep 5, 2008	$24.66	$25.48	$22.95	$23.14	4,602,590
Sep 8, 2008 – Sep 12, 2008	$24.33	$24.66	$22.04	$23.71	6,428,990
Sep 15, 2008 – Sep 19, 2008	$23.27	$24.88	$22.67	$24.62	10,479,221
Sep 22, 2008 – Sep 26, 2008	$24.76	$25.02	$23.51	$23.68	6,249,156
Sep 29, 2008 – Oct 3, 2008	$23.62	$23.75	$22.00	$22.82	6,739,929
Oct 6, 2008 – Oct 10, 2008	$22.42	$23.85	$18.71	$18.83	11,118,090
Oct 13, 2008 – Oct 17, 2008	$19.27	$21.91	$18.18	$19.35	9,270,286
Oct 20, 2008 – Oct 24, 2008	$19.69	$20.46	$16.76	$17.54	8,313,847
Oct 27, 2008 – Oct 31, 2008	$16.94	$19.55	$16.41	$19.15	7,499,511
Nov 3, 2008 – Nov 7, 2008	$19.15	$21.52	$19.00	$20.13	7,325,344
Nov 10, 2008 – Nov 14, 2008	$20.53	$20.98	$17.64	$18.08	5,325,260
Nov 17, 2008 – Nov 21, 2008	$18.23	$18.23	$15.65	$15.80	6,271,615
Nov 24, 2008 – Nov 28, 2008	$16.05	$17.45	$16.02	$17.19	5,048,100
Dec 1, 2008 – Dec 5, 2008	$17.25	$17.41	$16.07	$16.41	4,282,032
Dec 8, 2008 – Dec 12, 2008	$17.04	$18.43	$16.95	$17.61	4,882,168
Dec 15, 2008 – Dec 19, 2008	$17.89	$18.03	$17.08	$17.61	3,999,752
Dec 22, 2008 – Dec 24, 2008	$17.56	$17.86	$16.89	$16.94	2,221,944
Dec 29, 2008 – Dec 31, 2008	$17.41	$17.43	$16.88	$17.07	2,084,124
Jan 5, 2009 – Jan 9, 2009	$17.48	$18.43	$16.81	$16.94	4,078,144
Jan 12, 2009 – Jan 16, 2009	$16.80	$16.92	$15.84	$16.56	4,509,518
Jan 19, 2009 – Jan 23, 2009	$16.83	$17.84	$16.05	$17.18	5,919,292
Jan 26, 2009 – Jan 30, 2009	$17.16	$18.81	$17.12	$18.63	4,888,076
Feb 2, 2009 – Feb 6, 2009	$18.33	$20.64	$17.65	$20.27	7,566,762
Feb 9, 2009 – Feb 13, 2009	$20.27	$20.74	$19.48	$20.08	5,401,410
Feb 16, 2009 – Feb 20, 2009	$19.98	$20.15	$17.67	$17.94	4,757,036
Feb 23, 2009 – Feb 27, 2009	$18.37	$18.37	$16.79	$17.09	5,416,224
Mar 2, 2009 – Mar 6, 2009	$16.46	$16.81	$14.39	$15.23	8,372,300
Mar 9, 2009 – Mar 13, 2009	$15.32	$16.80	$14.70	$16.44	5,115,296
Mar 16, 2009 – Mar 20, 2009	$16.93	$16.97	$15.57	$15.86	5,687,638
Mar 23, 2009 – Mar 27, 2009	$15.98	$18.00	$15.80	$17.51	6,475,360
Mar 30, 2009 – Apr 3, 2009	$17.18	$18.98	$16.71	$18.74	5,937,557
Apr 6, 2009 – Apr 9, 2009	$18.51	$18.99	$17.31	$18.75	3,824,804
Apr 13, 2009 – Apr 17, 2009	$18.94	$20.12	$18.76	$20.04	3,603,717
Apr 20, 2009 – Apr 24, 2009	$20.09	$21.99	$18.72	$21.88	5,933,521
Apr 27, 2009 – Apr 30, 2009	$21.47	$21.96	$21.02	$21.57	4,038,430
May 4, 2009 – May 8, 2009	$21.94	$22.71	$21.48	$22.20	4,639,991
May 11, 2009 – May 15, 2009	$22.20	$22.28	$19.85	$21.40	5,855,684
May 18, 2009 – May 22, 2009	$21.37	$23.17	$21.26	$22.66	4,177,108
May 25, 2009 – May 29, 2009	$22.66	$23.48	$22.59	$22.85	4,454,607
Jun 1, 2009 – Jun 5, 2009	$23.27	$23.78	$22.80	$23.02	4,189,167
Jun 8, 2009 – Jun 12, 2009	$22.85	$24.16	$22.77	$23.56	3,427,051
Jun 15, 2009 – Jun 19, 2009	$23.54	$23.77	$21.69	$22.42	5,252,689
Jun 22, 2009 – Jun 26, 2009	$21.72	$22.50	$21.19	$21.97	4,011,656
Jun 29, 2009 – Jul 3, 2009	$22.00	$22.57	$21.43	$21.47	3,416,574
Jul 6, 2009 – Jul 10, 2009	$21.43	$21.55	$20.85	$21.18	4,236,154
Jul 13, 2009 – Jul 17, 2009	$21.19	$22.57	$20.98	$22.16	3,316,774
Jul 20, 2009 – Jul 24, 2009	$22.28	$23.96	$22.01	$23.66	3,611,885
Jul 27, 2009 – Jul 31, 2009	$23.88	$25.73	$23.62	$25.36	4,758,802
Aug 3, 2009 – Aug 7, 2009	$25.28	$26.00	$25.16	$25.88	2,588,186
Aug 10, 2009 – Aug 14, 2009	$25.87	$26.19	$24.30	$24.72	5,526,518
Aug 17, 2009 – Aug 21, 2009	$24.57	$25.26	$23.79	$25.14	3,997,437
Aug 24, 2009 – Aug 28, 2009	$25.04	$25.60	$24.56	$25.26	3,366,966
Aug 31, 2009 – Sep 4, 2009	$25.24	$25.53	$24.33	$25.04	3,262,541
Sep 7, 2009 – Sep 11, 2009	$25.21	$26.39	$24.84	$26.32	2,453,931
Sep 14, 2009 – Sep 18, 2009	$26.05	$28.56	$25.83	$27.70	4,501,349
Sep 21, 2009 – Sep 25, 2009	$27.63	$27.80	$26.51	$26.89	3,191,263
Sep 28, 2009 – Oct 2, 2009	$26.94	$27.50	$25.07	$25.29	3,841,602
Oct 5, 2009 – Oct 9, 2009	$25.21	$27.26	$25.14	$27.06	3,297,226
Oct 12, 2009 – Oct 16, 2009	$27.16	$27.80	$26.59	$26.71	2,515,145
Oct 19, 2009 – Oct 23, 2009	$26.62	$27.11	$24.34	$25.04	10,360,840
Oct 26, 2009 – Oct 30, 2009	$25.21	$25.36	$22.55	$22.65	6,100,103
Nov 2, 2009 – Nov 6, 2009	$22.65	$25.09	$22.28	$24.51	6,836,157
Nov 9, 2009 – Nov 13, 2009	$24.79	$25.90	$24.75	$25.75	4,556,610
Nov 16, 2009 – Nov 20, 2009	$25.93	$26.39	$25.19	$25.36	3,930,877
Nov 23, 2009 – Nov 27, 2009	$25.46	$26.07	$23.88	$25.04	3,713,339
Nov 30, 2009 – Dec 4, 2009	$25.16	$28.19	$24.56	$27.99	5,327,841
Dec 7, 2009 – Dec 11, 2009	$27.79	$28.24	$27.28	$28.07	4,335,327
Dec 14, 2009 – Dec 18, 2009	$28.16	$28.52	$27.55	$27.55	3,510,728
Dec 21, 2009 – Dec 24, 2009	$27.58	$28.29	$27.58	$28.09	2,307,751
Dec 28, 2009 – Dec 31, 2009	$28.16	$28.22	$27.75	$28.07	936,843
Jan 4, 2010 – Jan 8, 2010	$28.32	$31.29	$28.22	$31.07	6,991,840
Jan 11, 2010 – Jan 15, 2010	$30.97	$31.27	$29.23	$30.53	5,940,742
Jan 18, 2010 – Jan 22, 2010	$30.58	$31.05	$29.08	$29.35	4,273,765
Jan 25, 2010 – Jan 29, 2010	$29.15	$29.50	$27.62	$28.29	5,478,515
Feb 1, 2010 – Feb 5, 2010	$28.16	$28.69	$26.64	$27.13	5,550,479
Feb 8, 2010 – Feb 12, 2010	$27.10	$27.80	$26.40	$26.62	4,384,048
Feb 15, 2010 – Feb 19, 2010	$26.59	$27.06	$26.15	$26.57	4,351,148
Feb 22, 2010 – Feb 26, 2010	$26.69	$26.91	$25.78	$26.30	4,046,248
Mar 1, 2010 – Mar 5, 2010	$26.74	$28.58	$26.52	$28.31	6,435,569
Mar 8, 2010 – Mar 12, 2010	$28.51	$28.98	$27.92	$28.26	4,356,856
Mar 15, 2010 – Mar 19, 2010	$28.16	$29.72	$27.94	$29.25	5,575,023
Mar 22, 2010 – Mar 26, 2010	$29.16	$29.65	$28.71	$29.37	3,719,418
Mar 29, 2010 – Apr 1, 2010	$29.43	$30.31	$28.98	$30.16	2,867,262
Apr 5, 2010 – Apr 9, 2010	$30.33	$30.82	$29.69	$30.60	3,057,523
Apr 12, 2010 – Apr 16, 2010	$30.60	$31.86	$30.48	$31.15	4,239,926
Apr 19, 2010 – Apr 23, 2010	$31.26	$32.75	$30.72	$32.55	5,002,174
Apr 26, 2010 – Apr 30, 2010	$32.69	$32.69	$30.43	$31.27	3,400,697
May 3, 2010 – May 7, 2010	$31.30	$31.57	$27.97	$28.04	5,530,272
May 10, 2010 – May 14, 2010	$29.10	$30.61	$28.88	$29.27	3,501,831
May 17, 2010 – May 21, 2010	$29.15	$29.46	$26.69	$27.41	4,546,708
May 24, 2010 – May 28, 2010	$26.46	$28.63	$25.62	$28.03	4,181,475
May 31, 2010 – Jun 4, 2010	$28.16	$28.53	$26.39	$26.81	4,777,264
Jun 7, 2010 – Jun 11, 2010	$26.49	$27.63	$26.09	$27.11	4,281,981
Jun 14, 2010 – Jun 18, 2010	$27.30	$28.38	$26.93	$27.78	3,790,642
Jun 21, 2010 – Jun 25, 2010	$28.21	$28.65	$26.79	$26.91	3,608,314
Jun 28, 2010 – Jul 2, 2010	$26.93	$27.13	$24.80	$24.83	4,491,158
Jul 5, 2010 – Jul 9, 2010	$24.92	$26.24	$24.52	$26.19	3,400,472
Jul 12, 2010 – Jul 16, 2010	$26.04	$27.11	$25.71	$26.26	3,559,749
Jul 19, 2010 – Jul 23, 2010	$26.21	$27.33	$25.42	$27.18	3,601,779
Jul 26, 2010 – Jul 30, 2010	$27.40	$27.88	$26.07	$26.49	3,314,640
Aug 2, 2010 – Aug 6, 2010	$26.76	$29.20	$26.63	$27.68	4,610,446
Aug 9, 2010 – Aug 13, 2010	$27.81	$28.23	$24.96	$26.01	6,072,761
Aug 16, 2010 – Aug 20, 2010	$26.06	$26.36	$23.70	$23.96	5,462,788
Aug 23, 2010 – Aug 27, 2010	$24.06	$24.32	$22.66	$23.77	4,961,563
Aug 30, 2010 – Sep 3, 2010	$23.86	$25.86	$23.12	$25.44	5,229,515
Sep 6, 2010 – Sep 10, 2010	$25.51	$25.63	$24.10	$24.94	3,793,319
Sep 13, 2010 – Sep 17, 2010	$24.72	$25.48	$24.10	$25.26	6,289,810
Sep 20, 2010 – Sep 24, 2010	$25.49	$26.33	$24.94	$25.39	3,708,727
Sep 27, 2010 – Oct 1, 2010	$25.41	$25.98	$24.48	$25.46	3,708,941
Oct 4, 2010 – Oct 8, 2010	$25.44	$26.91	$24.78	$26.91	4,976,184
Oct 11, 2010 – Oct 15, 2010	$26.83	$27.43	$26.71	$27.38	3,425,552
Oct 18, 2010 – Oct 22, 2010	$27.13	$28.43	$26.83	$28.31	3,428,907
Oct 25, 2010 – Oct 29, 2010	$28.48	$28.48	$27.21	$27.43	2,343,970
Nov 1, 2010 – Nov 5, 2010	$27.81	$29.63	$27.59	$29.28	3,280,179
Nov 8, 2010 – Nov 12, 2010	$29.25	$30.73	$29.13	$29.93	5,273,462
Nov 15, 2010 – Nov 19, 2010	$29.80	$30.27	$28.73	$29.70	2,720,142
Nov 22, 2010 – Nov 26, 2010	$29.90	$30.13	$28.58	$29.23	2,906,375
Nov 29, 2010 – Dec 3, 2010	$29.28	$30.92	$28.26	$29.90	4,668,912
Dec 6, 2010 – Dec 10, 2010	$30.23	$31.79	$29.61	$30.70	3,965,382
Dec 13, 2010 – Dec 17, 2010	$30.89	$31.22	$30.00	$30.15	3,378,179
Dec 20, 2010 – Dec 23, 2010	$30.07	$31.82	$30.02	$31.62	2,329,020
Dec 27, 2010 – Dec 30, 2010	$31.80	$31.80	$30.50	$30.55	1,290,266
Jan 3, 2011 – Jan 7, 2011	$31.15	$32.72	$30.75	$31.67	4,452,170
Jan 10, 2011 – Jan 14, 2011	$31.67	$32.07	$31.12	$32.07	3,338,497
Jan 17, 2011 – Jan 21, 2011	$32.08	$32.89	$30.43	$30.85	3,939,979
Jan 24, 2011 – Jan 28, 2011	$30.67	$31.57	$29.98	$30.92	4,845,259
Jan 31, 2011 – Feb 4, 2011	$30.72	$32.70	$30.23	$32.35	4,548,514
Feb 7, 2011 – Feb 11, 2011	$32.40	$33.42	$31.95	$32.79	5,100,016
Feb 14, 2011 – Feb 18, 2011	$32.84	$33.12	$31.12	$32.12	4,867,285
Feb 21, 2011 – Feb 25, 2011	$32.17	$32.27	$30.11	$30.58	3,407,130
Feb 28, 2011 – Mar 4, 2011	$30.68	$32.90	$30.10	$32.30	6,215,576
Mar 7, 2011 – Mar 11, 2011	$31.95	$32.27	$30.30	$30.45	4,582,761
Mar 14, 2011 – Mar 18, 2011	$30.20	$30.50	$28.28	$28.83	7,417,496
Mar 21, 2011 – Mar 25, 2011	$29.18	$30.50	$28.98	$30.48	3,073,896
Mar 28, 2011 – Apr 1, 2011	$30.37	$31.00	$29.91	$31.00	3,696,903
Apr 4, 2011 – Apr 8, 2011	$30.77	$30.89	$29.33	$29.38	4,187,026
Apr 11, 2011 – Apr 15, 2011	$29.31	$29.75	$28.86	$29.18	4,195,167
Apr 18, 2011 – Apr 21, 2011	$29.30	$31.17	$28.81	$31.10	3,494,863
Apr 25, 2011 – Apr 29, 2011	$31.12	$31.49	$30.19	$31.36	2,953,511
May 2, 2011 – May 6, 2011	$31.53	$31.63	$28.85	$29.66	5,917,946
May 9, 2011 – May 13, 2011	$29.66	$30.95	$29.40	$29.81	6,345,545
May 16, 2011 – May 20, 2011	$29.65	$29.88	$28.77	$29.12	4,241,075
May 23, 2011 – May 27, 2011	$28.74	$28.97	$28.03	$28.82	4,293,553
May 30, 2011 – Jun 3, 2011	$28.69	$29.63	$28.13	$28.54	3,830,380
Jun 6, 2011 – Jun 10, 2011	$28.39	$28.54	$27.04	$27.19	3,686,654
Jun 13, 2011 – Jun 17, 2011	$27.34	$27.67	$26.56	$27.02	3,109,764
Jun 20, 2011 – Jun 24, 2011	$26.78	$27.32	$25.93	$26.03	4,456,183
Jun 27, 2011 – Jul 1, 2011	$26.00	$27.86	$25.98	$27.78	3,630,070
Jul 4, 2011 – Jul 8, 2011	$27.86	$28.97	$27.07	$27.22	4,380,975
Jul 11, 2011 – Jul 15, 2011	$27.22	$27.47	$25.54	$25.72	4,258,210
Jul 18, 2011 – Jul 22, 2011	$25.52	$26.41	$24.69	$26.00	5,048,741
Jul 25, 2011 – Jul 29, 2011	$25.92	$26.02	$23.79	$24.13	11,101,461
Aug 1, 2011 – Aug 5, 2011	$22.85	$23.25	$19.37	$20.57	9,250,582
Aug 8, 2011 – Aug 12, 2011	$20.34	$20.92	$17.19	$18.94	11,207,116
Aug 15, 2011 – Aug 19, 2011	$19.49	$19.54	$16.25	$17.01	6,601,429
Aug 22, 2011 – Aug 26, 2011	$16.79	$17.88	$16.57	$17.34	7,021,331
Aug 29, 2011 – Sep 2, 2011	$17.64	$19.37	$17.16	$17.27	5,628,953
Sep 5, 2011 – Sep 9, 2011	$16.96	$18.24	$16.24	$17.08	5,707,529
Sep 12, 2011 – Sep 16, 2011	$16.54	$19.17	$16.31	$18.95	6,858,179
Sep 19, 2011 – Sep 23, 2011	$18.60	$18.82	$16.68	$17.55	3,678,296
Sep 26, 2011 – Sep 30, 2011	$17.15	$19.63	$17.15	$18.37	4,379,050
Oct 3, 2011 – Oct 7, 2011	$17.90	$19.70	$16.91	$19.68	4,823,335
Oct 10, 2011 – Oct 14, 2011	$19.85	$21.99	$19.58	$21.08	4,835,798
Oct 17, 2011 – Oct 21, 2011	$21.33	$21.46	$19.75	$21.18	3,650,530
Oct 24, 2011 – Oct 28, 2011	$21.08	$23.04	$20.40	$22.94	4,776,621
Oct 31, 2011 – Nov 4, 2011	$22.71	$22.84	$19.77	$20.75	5,553,062
Nov 7, 2011 – Nov 11, 2011	$20.57	$20.60	$18.01	$19.11	9,005,767
Nov 14, 2011 – Nov 18, 2011	$19.40	$19.78	$18.65	$19.46	4,557,750
Nov 21, 2011 – Nov 25, 2011	$19.38	$19.38	$17.63	$17.98	3,781,801
Nov 28, 2011 – Dec 2, 2011	$18.11	$20.76	$18.11	$20.48	4,589,768
Dec 5, 2011 – Dec 9, 2011	$20.35	$20.55	$18.83	$19.41	4,414,029
Dec 12, 2011 – Dec 16, 2011	$19.28	$19.32	$18.49	$18.91	4,060,879
Dec 19, 2011 – Dec 23, 2011	$18.60	$20.10	$18.39	$20.06	2,899,390
Dec 26, 2011 – Dec 30, 2011	$20.15	$20.15	$19.68	$19.98	854,872
Jan 2, 2012 – Jan 6, 2012	$20.39	$21.24	$20.38	$21.07	3,044,044
Jan 9, 2012 – Jan 13, 2012	$21.07	$22.04	$20.98	$21.96	2,700,813
Jan 16, 2012 – Jan 20, 2012	$21.94	$23.05	$21.62	$22.60	3,801,071
Jan 23, 2012 – Jan 27, 2012	$22.64	$22.85	$22.16	$22.35	3,104,796
Jan 30, 2012 – Feb 3, 2012	$22.15	$24.59	$21.88	$24.59	3,960,470
Feb 6, 2012 – Feb 10, 2012	$24.52	$24.58	$22.95	$23.26	2,910,584
Feb 13, 2012 – Feb 17, 2012	$23.38	$23.99	$23.01	$23.64	3,585,032
Feb 20, 2012 – Feb 24, 2012	$23.78	$24.14	$23.08	$23.78	2,663,212
Feb 27, 2012 – Mar 2, 2012	$23.69	$25.14	$22.82	$24.40	4,646,146
Mar 5, 2012 – Mar 9, 2012	$24.54	$24.54	$22.96	$24.34	3,263,432
Mar 12, 2012 – Mar 16, 2012	$24.29	$25.12	$23.93	$24.89	3,007,387
Mar 19, 2012 – Mar 23, 2012	$24.88	$25.07	$23.87	$24.17	2,490,890
Mar 26, 2012 – Mar 30, 2012	$24.27	$24.50	$23.58	$24.02	2,262,407
Apr 2, 2012 – Apr 5, 2012	$24.03	$24.35	$22.91	$23.39	1,868,567
Apr 9, 2012 – Apr 13, 2012	$23.05	$23.19	$22.29	$22.45	2,439,340
Apr 16, 2012 – Apr 20, 2012	$22.25	$23.20	$22.25	$23.06	4,079,250
Apr 23, 2012 – Apr 27, 2012	$22.85	$23.26	$21.65	$22.85	3,316,762
Apr 30, 2012 – May 4, 2012	$22.99	$22.99	$21.01	$21.18	3,550,110
May 7, 2012 – May 11, 2012	$20.79	$21.58	$20.40	$21.37	5,568,137
May 14, 2012 – May 18, 2012	$21.13	$21.15	$19.67	$20.00	3,510,719
May 21, 2012 – May 25, 2012	$20.01	$20.73	$19.83	$20.02	2,814,144
May 28, 2012 – Jun 1, 2012	$20.18	$20.74	$19.20	$19.53	2,562,953
Jun 4, 2012 – Jun 8, 2012	$19.25	$20.58	$19.13	$20.50	2,193,937
Jun 11, 2012 – Jun 15, 2012	$20.93	$20.98	$19.88	$20.58	3,347,513
Jun 18, 2012 – Jun 22, 2012	$20.83	$21.40	$20.18	$20.31	3,169,360
Jun 25, 2012 – Jun 29, 2012	$20.26	$22.25	$19.59	$22.25	5,011,179
Jul 2, 2012 – Jul 6, 2012	$22.35	$23.03	$22.04	$22.04	2,851,052
Jul 9, 2012 – Jul 13, 2012	$22.03	$22.13	$21.25	$21.93	2,575,254
Jul 16, 2012 – Jul 20, 2012	$21.94	$23.08	$21.82	$22.00	2,935,898
Jul 23, 2012 – Jul 27, 2012	$21.82	$22.08	$20.81	$22.02	2,679,159
Jul 30, 2012 – Aug 3, 2012	$22.19	$23.43	$21.98	$23.39	2,749,396
Aug 6, 2012 – Aug 10, 2012	$23.45	$24.10	$23.01	$23.48	2,628,575
Aug 13, 2012 – Aug 17, 2012	$23.49	$24.22	$22.79	$24.14	2,207,148
Aug 20, 2012 – Aug 24, 2012	$24.15	$24.21	$22.81	$23.01	2,331,698
Aug 27, 2012 – Aug 31, 2012	$23.19	$23.25	$22.43	$22.94	2,087,819
Sep 3, 2012 – Sep 7, 2012	$22.84	$25.16	$22.84	$24.91	3,354,345
Sep 10, 2012 – Sep 14, 2012	$24.90	$26.11	$24.46	$25.79	4,676,941
Sep 17, 2012 – Sep 21, 2012	$25.72	$25.87	$25.02	$25.53	3,401,497
Sep 24, 2012 – Sep 28, 2012	$25.47	$25.47	$23.71	$23.71	3,477,598
Oct 1, 2012 – Oct 5, 2012	$23.67	$25.63	$23.60	$25.63	3,782,310
Oct 8, 2012 – Oct 12, 2012	$25.44	$25.44	$24.29	$24.54	3,137,124
Oct 15, 2012 – Oct 19, 2012	$24.44	$26.11	$24.44	$25.99	4,508,700
Oct 22, 2012 – Oct 26, 2012	$25.93	$26.19	$24.02	$24.03	4,142,979
Oct 29, 2012 – Nov 2, 2012	$23.92	$24.75	$22.93	$24.47	4,895,343
Nov 5, 2012 – Nov 9, 2012	$24.43	$24.98	$23.51	$23.62	6,580,790
Nov 12, 2012 – Nov 16, 2012	$23.65	$23.79	$23.26	$23.35	5,159,822
Nov 19, 2012 – Nov 23, 2012	$23.51	$24.12	$23.30	$24.03	4,292,329
Nov 26, 2012 – Nov 30, 2012	$24.05	$24.45	$23.62	$24.25	3,406,060
Dec 3, 2012 – Dec 7, 2012	$24.28	$24.96	$24.04	$24.84	3,120,598
Dec 10, 2012 – Dec 14, 2012	$24.87	$25.09	$24.52	$25.05	3,283,638
Dec 17, 2012 – Dec 21, 2012	$25.09	$26.28	$25.03	$25.49	4,488,681
Dec 24, 2012 – Dec 28, 2012	$25.57	$25.85	$25.45	$25.45	729,914
Dec 31, 2012 – Jan 4, 2013	$25.92	$26.41	$25.70	$26.34	1,334,909
Jan 7, 2013 – Jan 11, 2013	$26.36	$26.67	$25.97	$26.62	2,675,905
Jan 14, 2013 – Jan 18, 2013	$26.70	$27.41	$25.98	$26.93	3,890,372
Jan 21, 2013 – Jan 25, 2013	$27.09	$27.99	$26.88	$27.65	2,722,578
Jan 28, 2013 – Feb 1, 2013	$27.78	$28.50	$27.17	$28.31	3,416,095
Feb 4, 2013 – Feb 8, 2013	$28.21	$28.36	$27.44	$27.49	2,796,768
Feb 11, 2013 – Feb 15, 2013	$27.57	$28.82	$27.25	$28.63	2,428,537
Feb 18, 2013 – Feb 22, 2013	$28.55	$28.95	$27.94	$28.55	1,925,466
Feb 25, 2013 – Mar 1, 2013	$28.55	$28.97	$27.38	$28.63	2,538,257
Mar 4, 2013 – Mar 8, 2013	$28.44	$29.96	$28.28	$29.27	2,528,185
Mar 11, 2013 – Mar 15, 2013	$29.26	$29.47	$27.46	$28.52	4,879,936
Mar 18, 2013 – Mar 22, 2013	$28.13	$29.14	$27.78	$27.81	3,848,145
Mar 25, 2013 – Mar 28, 2013	$27.99	$28.13	$27.17	$27.54	2,326,564
Apr 1, 2013 – Apr 5, 2013	$27.46	$27.97	$26.54	$26.86	2,332,911
Apr 8, 2013 – Apr 12, 2013	$26.83	$27.22	$25.82	$26.93	3,768,586
Apr 15, 2013 – Apr 19, 2013	$26.85	$27.04	$25.06	$25.75	5,484,441
Apr 22, 2013 – Apr 26, 2013	$25.99	$27.31	$25.36	$27.20	4,046,921
Apr 29, 2013 – May 3, 2013	$27.24	$28.05	$27.01	$27.75	2,113,707
May 6, 2013 – May 10, 2013	$27.84	$30.01	$27.59	$29.76	3,075,804
May 13, 2013 – May 17, 2013	$30.19	$30.80	$29.53	$30.77	3,465,699
May 20, 2013 – May 24, 2013	$31.02	$31.57	$30.08	$30.22	2,651,270
May 27, 2013 – May 31, 2013	$30.30	$31.26	$29.49	$29.54	2,466,761
Jun 3, 2013 – Jun 7, 2013	$29.40	$29.70	$28.00	$29.07	3,171,312
Jun 10, 2013 – Jun 14, 2013	$29.02	$29.37	$27.73	$28.63	2,783,326
Jun 17, 2013 – Jun 21, 2013	$28.72	$29.95	$28.55	$28.63	4,108,321
Jun 24, 2013 – Jun 28, 2013	$28.44	$30.19	$28.22	$29.56	3,302,973
Jul 1, 2013 – Jul 5, 2013	$29.65	$30.50	$29.32	$30.31	2,226,895
Jul 8, 2013 – Jul 12, 2013	$30.55	$31.95	$30.52	$31.90	3,074,153
Jul 15, 2013 – Jul 19, 2013	$31.98	$33.99	$31.95	$33.30	4,009,308
Jul 22, 2013 – Jul 26, 2013	$33.43	$33.63	$32.47	$33.02	3,123,994
Jul 29, 2013 – Aug 2, 2013	$33.10	$33.46	$31.98	$33.16	2,046,454
Aug 5, 2013 – Aug 9, 2013	$33.16	$35.50	$32.83	$34.92	3,928,678
Aug 12, 2013 – Aug 16, 2013	$35.35	$35.44	$33.82	$34.04	2,825,722
Aug 19, 2013 – Aug 23, 2013	$33.99	$34.32	$33.19	$33.96	2,276,557
Aug 26, 2013 – Aug 30, 2013	$34.06	$34.17	$31.95	$32.17	3,202,978
Sep 2, 2013 – Sep 6, 2013	$32.50	$33.96	$32.39	$33.82	2,606,267
Sep 9, 2013 – Sep 13, 2013	$33.81	$35.19	$33.57	$35.19	2,399,016
Sep 16, 2013 – Sep 20, 2013	$35.52	$35.63	$34.81	$35.30	3,077,726
Sep 23, 2013 – Sep 27, 2013	$35.30	$35.55	$34.40	$35.25	2,276,046
Sep 30, 2013 – Oct 4, 2013	$35.03	$36.15	$34.70	$35.11	2,437,926
Oct 7, 2013 – Oct 11, 2013	$35.35	$36.02	$35.00	$35.60	2,240,414
Oct 14, 2013 – Oct 18, 2013	$35.57	$36.59	$35.22	$36.24	1,932,802
Oct 21, 2013 – Oct 25, 2013	$36.38	$37.39	$35.66	$36.10	2,850,995
Oct 28, 2013 – Nov 1, 2013	$36.23	$36.81	$35.31	$36.48	2,939,362
Nov 4, 2013 – Nov 8, 2013	$36.87	$38.79	$36.15	$38.51	4,114,805
Nov 11, 2013 – Nov 15, 2013	$38.60	$39.06	$37.86	$38.68	1,796,202
Nov 18, 2013 – Nov 22, 2013	$38.57	$38.82	$36.98	$37.75	2,004,521
Nov 25, 2013 – Nov 29, 2013	$38.02	$38.87	$37.72	$38.32	1,755,771
Dec 2, 2013 – Dec 6, 2013	$38.21	$38.49	$36.18	$36.51	2,319,859
Dec 9, 2013 – Dec 13, 2013	$36.59	$37.04	$35.49	$35.63	2,207,165
Dec 16, 2013 – Dec 20, 2013	$35.50	$37.58	$35.33	$37.53	3,244,098
Dec 23, 2013 – Dec 27, 2013	$37.71	$38.73	$37.52	$38.73	606,525
Dec 30, 2013 – Jan 3, 2014	$38.98	$39.09	$38.35	$38.84	930,921
Jan 6, 2014 – Jan 10, 2014	$38.90	$40.60	$38.52	$39.83	3,240,485
Jan 13, 2014 – Jan 17, 2014	$38.79	$41.50	$38.79	$41.31	4,118,176
Jan 20, 2014 – Jan 24, 2014	$41.21	$41.80	$39.66	$39.69	4,504,171
Jan 27, 2014 – Jan 31, 2014	$39.44	$41.07	$38.79	$39.17	3,821,710
Feb 3, 2014 – Feb 7, 2014	$39.17	$40.38	$37.55	$40.24	3,277,531
Feb 10, 2014 – Feb 14, 2014	$40.38	$40.95	$39.53	$40.76	2,217,363
Feb 17, 2014 – Feb 21, 2014	$40.74	$41.20	$38.57	$40.22	3,424,056
Feb 24, 2014 – Feb 28, 2014	$40.14	$41.70	$39.67	$41.70	2,351,158
Mar 3, 2014 – Mar 7, 2014	$41.18	$42.25	$40.19	$41.73	2,232,196
Mar 10, 2014 – Mar 14, 2014	$41.42	$43.81	$39.42	$40.11	12,055,692
Mar 17, 2014 – Mar 21, 2014	$40.22	$41.29	$40.16	$40.55	7,521,840
Mar 24, 2014 – Mar 28, 2014	$40.52	$40.82	$39.75	$40.16	4,339,548
Mar 31, 2014 – Apr 4, 2014	$40.35	$41.56	$40.13	$41.53	2,978,941
Apr 7, 2014 – Apr 11, 2014	$41.17	$41.26	$38.93	$39.56	4,746,310
Apr 14, 2014 – Apr 17, 2014	$39.53	$39.58	$38.02	$39.53	4,170,560
Apr 21, 2014 – Apr 25, 2014	$39.58	$41.22	$39.50	$40.41	3,344,462
Apr 28, 2014 – May 2, 2014	$40.51	$41.79	$40.35	$40.94	3,337,328
May 5, 2014 – May 9, 2014	$40.97	$41.56	$39.87	$40.35	5,443,602
May 12, 2014 – May 16, 2014	$40.52	$41.65	$39.53	$39.70	4,768,809
May 19, 2014 – May 23, 2014	$39.78	$42.13	$39.53	$41.28	4,639,645
May 26, 2014 – May 30, 2014	$41.42	$42.69	$41.39	$42.18	5,852,010
Jun 2, 2014 – Jun 6, 2014	$42.32	$43.48	$41.45	$43.34	4,276,368
Jun 9, 2014 – Jun 13, 2014	$43.45	$43.51	$41.82	$42.30	2,780,285
Jun 16, 2014 – Jun 20, 2014	$42.05	$42.50	$41.62	$42.13	3,906,821
Jun 23, 2014 – Jun 27, 2014	$42.04	$42.13	$40.85	$41.05	3,360,068
Jun 30, 2014 – Jul 4, 2014	$41.14	$41.87	$40.66	$41.39	3,841,232
Jul 7, 2014 – Jul 11, 2014	$41.30	$41.44	$36.99	$37.78	7,646,767
Jul 14, 2014 – Jul 18, 2014	$37.89	$39.28	$37.84	$38.12	6,063,981
Jul 21, 2014 – Jul 25, 2014	$38.12	$40.21	$38.06	$39.42	4,917,981
Jul 28, 2014 – Jul 31, 2014	$39.47	$39.47	$38.07	$38.49	3,742,591
Aug 4, 2014 – Aug 8, 2014	$38.29	$38.46	$35.22	$36.37	8,100,047
Aug 11, 2014 – Aug 15, 2014	$36.68	$37.84	$36.68	$37.16	5,519,168
Aug 18, 2014 – Aug 22, 2014	$37.58	$38.40	$37.47	$38.26	3,100,910
Aug 25, 2014 – Aug 29, 2014	$38.57	$39.84	$38.29	$39.22	3,340,951
Sep 1, 2014 – Sep 5, 2014	$39.28	$40.15	$38.85	$39.76	7,660,500
Sep 8, 2014 – Sep 12, 2014	$39.76	$39.84	$38.35	$38.63	3,158,238
Sep 15, 2014 – Sep 19, 2014	$38.43	$38.97	$37.86	$38.29	4,011,620
Sep 22, 2014 – Sep 26, 2014	$38.18	$38.21	$35.81	$36.60	6,827,882
Sep 29, 2014 – Oct 3, 2014	$36.57	$36.85	$35.32	$35.92	4,622,052
Oct 6, 2014 – Oct 10, 2014	$36.12	$36.60	$33.75	$34.17	6,865,775
Oct 13, 2014 – Oct 17, 2014	$33.80	$34.64	$31.94	$34.40	8,875,091
Oct 20, 2014 – Oct 24, 2014	$34.34	$35.53	$33.89	$35.02	5,254,382
Oct 27, 2014 – Oct 31, 2014	$35.38	$36.91	$34.39	$36.71	4,172,045
Nov 3, 2014 – Nov 7, 2014	$36.83	$36.88	$34.91	$35.47	5,419,532
Nov 10, 2014 – Nov 14, 2014	$35.33	$36.49	$35.07	$35.86	4,519,420
Nov 17, 2014 – Nov 21, 2014	$35.58	$37.41	$35.41	$37.30	3,442,231
Nov 24, 2014 – Nov 28, 2014	$37.30	$38.40	$37.22	$38.29	3,635,856
Dec 1, 2014 – Dec 5, 2014	$38.18	$38.94	$37.72	$38.88	3,649,224
Dec 8, 2014 – Dec 12, 2014	$38.88	$39.11	$36.71	$36.74	4,866,137
Dec 15, 2014 – Dec 19, 2014	$36.68	$38.74	$35.64	$38.66	5,714,532
Dec 22, 2014 – Dec 23, 2014	$38.71	$39.50	$38.71	$39.42	1,028,801
Dec 29, 2014 – Dec 30, 2014	$39.45	$39.62	$38.85	$38.85	824,556
Jan 5, 2015 – Jan 9, 2015	$38.71	$39.50	$37.55	$38.85	4,516,645
Jan 12, 2015 – Jan 16, 2015	$38.94	$39.47	$32.90	$33.49	10,109,488
Jan 19, 2015 – Jan 23, 2015	$33.86	$37.02	$33.58	$37.02	8,390,126
Jan 26, 2015 – Jan 30, 2015	$36.82	$39.25	$36.82	$38.88	5,780,280
Feb 2, 2015 – Feb 6, 2015	$39.08	$40.04	$38.86	$39.73	4,740,195
Feb 9, 2015 – Feb 13, 2015	$39.50	$40.58	$39.28	$40.04	3,969,475
Feb 16, 2015 – Feb 20, 2015	$39.98	$43.09	$39.87	$43.00	4,798,951
Feb 23, 2015 – Feb 27, 2015	$42.97	$43.14	$41.57	$42.32	4,544,333
Mar 2, 2015 – Mar 6, 2015	$42.39	$42.58	$40.86	$42.41	4,764,179
Mar 9, 2015 – Mar 13, 2015	$42.41	$45.37	$42.07	$45.23	5,446,606
Mar 16, 2015 – Mar 20, 2015	$45.40	$46.59	$44.92	$46.53	6,021,571
Mar 23, 2015 – Mar 27, 2015	$46.33	$46.72	$44.27	$44.30	4,158,100
Mar 30, 2015 – Apr 2, 2015	$44.75	$46.38	$44.50	$45.48	3,508,156
Apr 6, 2015 – Apr 10, 2015	$45.93	$46.78	$45.42	$46.47	3,197,453
Apr 13, 2015 – Apr 17, 2015	$46.64	$46.75	$44.05	$44.13	3,531,601
Apr 20, 2015 – Apr 24, 2015	$44.47	$45.48	$44.27	$45.20	3,948,573
Apr 27, 2015 – Apr 30, 2015	$45.45	$46.05	$43.29	$44.45	3,602,405
May 4, 2015 – May 8, 2015	$44.42	$44.88	$40.19	$41.73	9,208,512
May 11, 2015 – May 15, 2015	$41.93	$43.72	$41.75	$43.26	4,837,507
May 18, 2015 – May 22, 2015	$43.61	$44.48	$43.12	$43.81	3,627,128
May 25, 2015 – May 29, 2015	$43.95	$44.60	$43.29	$43.29	3,015,751
Jun 1, 2015 – Jun 5, 2015	$43.44	$43.90	$42.45	$42.94	2,847,329
Jun 8, 2015 – Jun 12, 2015	$42.80	$45.14	$42.47	$43.81	3,616,969
Jun 15, 2015 – Jun 19, 2015	$43.32	$43.87	$42.19	$43.38	3,777,588
Jun 22, 2015 – Jun 26, 2015	$43.61	$45.98	$43.40	$45.72	3,710,139
Jun 29, 2015 – Jul 3, 2015	$44.25	$45.06	$43.85	$44.33	4,166,832
Jul 6, 2015 – Jul 10, 2015	$43.72	$44.80	$41.92	$44.68	4,700,657
Jul 13, 2015 – Jul 17, 2015	$44.92	$47.49	$44.92	$47.23	4,022,119
Jul 20, 2015 – Jul 24, 2015	$47.18	$47.81	$45.99	$46.27	3,355,678
Jul 27, 2015 – Jul 31, 2015	$46.11	$47.29	$44.95	$46.74	3,470,949
Aug 3, 2015 – Aug 7, 2015	$46.74	$48.65	$46.68	$47.40	2,413,976
Aug 10, 2015 – Aug 14, 2015	$47.53	$47.73	$44.37	$45.96	4,873,320
Aug 17, 2015 – Aug 21, 2015	$46.36	$46.53	$43.55	$43.64	3,943,977
Aug 24, 2015 – Aug 28, 2015	$42.02	$44.97	$40.57	$43.32	7,797,443
Aug 31, 2015 – Sep 4, 2015	$43.00	$44.68	$42.36	$43.55	4,422,566
Sep 7, 2015 – Sep 11, 2015	$43.70	$44.77	$43.12	$43.55	3,289,925
Sep 14, 2015 – Sep 18, 2015	$43.32	$43.84	$41.93	$42.16	4,713,110
Sep 21, 2015 – Sep 25, 2015	$42.05	$42.95	$39.55	$40.86	5,501,560
Sep 28, 2015 – Oct 2, 2015	$40.53	$42.13	$39.64	$41.20	4,498,017
Oct 5, 2015 – Oct 9, 2015	$42.04	$43.32	$41.40	$42.45	5,695,308
Oct 12, 2015 – Oct 16, 2015	$42.27	$42.88	$41.47	$42.13	3,972,510
Oct 19, 2015 – Oct 23, 2015	$41.92	$42.42	$39.87	$42.25	5,072,966
Oct 26, 2015 – Oct 30, 2015	$42.04	$43.52	$41.81	$42.65	3,771,426
Nov 2, 2015 – Nov 6, 2015	$42.42	$43.38	$37.52	$38.68	10,383,276
Nov 9, 2015 – Nov 13, 2015	$38.83	$39.81	$37.72	$37.84	7,019,283
Nov 16, 2015 – Nov 20, 2015	$37.33	$40.80	$37.06	$40.39	6,073,581
Nov 23, 2015 – Nov 27, 2015	$40.33	$40.97	$38.94	$40.48	4,786,446
Nov 30, 2015 – Dec 4, 2015	$40.48	$41.17	$39.75	$40.04	5,319,124
Dec 7, 2015 – Dec 11, 2015	$40.13	$40.65	$37.76	$38.25	5,110,935
Dec 14, 2015 – Dec 18, 2015	$38.34	$39.93	$37.61	$38.74	5,164,218
Dec 21, 2015 – Dec 23, 2015	$38.56	$40.07	$38.56	$39.87	1,628,229
Dec 28, 2015 – Dec 30, 2015	$39.93	$40.42	$39.55	$39.93	1,132,071
Jan 4, 2016 – Jan 8, 2016	$39.29	$39.35	$36.60	$36.60	4,355,807
Jan 11, 2016 – Jan 15, 2016	$36.14	$37.41	$34.51	$34.83	5,880,528
Jan 18, 2016 – Jan 22, 2016	$34.65	$35.96	$33.79	$35.70	5,006,178
Jan 25, 2016 – Jan 29, 2016	$36.11	$36.22	$34.74	$36.22	4,389,164
Feb 1, 2016 – Feb 5, 2016	$36.51	$36.54	$34.05	$34.68	4,641,778
Feb 8, 2016 – Feb 12, 2016	$34.88	$34.91	$30.57	$31.18	7,134,463
Feb 15, 2016 – Feb 19, 2016	$31.85	$34.92	$31.73	$33.81	6,516,605
Feb 22, 2016 – Feb 26, 2016	$34.19	$34.51	$32.71	$33.90	5,320,122
Feb 29, 2016 – Mar 4, 2016	$33.53	$35.96	$33.12	$35.79	5,040,961
Mar 7, 2016 – Mar 11, 2016	$35.47	$36.51	$34.42	$36.45	5,195,573
Mar 14, 2016 – Mar 18, 2016	$36.77	$37.09	$35.52	$36.13	6,330,634
Mar 21, 2016 – Mar 24, 2016	$36.13	$36.31	$34.86	$35.52	3,218,982
Mar 28, 2016 – Apr 1, 2016	$35.67	$36.63	$35.35	$36.42	3,008,070
Apr 4, 2016 – Apr 8, 2016	$36.36	$36.82	$35.53	$36.48	4,538,812
Apr 11, 2016 – Apr 15, 2016	$36.40	$37.70	$35.61	$37.23	4,922,040
Apr 18, 2016 – Apr 22, 2016	$37.03	$38.54	$36.71	$37.44	4,632,698
Apr 25, 2016 – Apr 29, 2016	$37.40	$37.61	$36.11	$36.29	4,426,194
May 2, 2016 – May 6, 2016	$36.44	$36.50	$35.53	$35.74	3,137,620
May 9, 2016 – May 13, 2016	$35.91	$36.73	$33.73	$34.35	7,050,574
May 16, 2016 – May 20, 2016	$34.39	$34.91	$34.00	$34.62	3,819,821
May 23, 2016 – May 27, 2016	$35.03	$35.80	$34.59	$35.38	4,761,384
May 30, 2016 – Jun 3, 2016	$35.44	$35.91	$35.09	$35.15	4,208,105
Jun 6, 2016 – Jun 10, 2016	$35.20	$35.80	$34.06	$34.09	3,991,503
Jun 13, 2016 – Jun 17, 2016	$33.92	$33.92	$31.92	$32.74	5,908,040
Jun 20, 2016 – Jun 24, 2016	$33.32	$35.18	$30.97	$31.09	8,485,660
Jun 27, 2016 – Jul 1, 2016	$30.71	$30.77	$27.64	$29.16	11,513,338
Jul 4, 2016 – Jul 8, 2016	$29.39	$29.39	$26.45	$28.88	9,278,343
Jul 11, 2016 – Jul 15, 2016	$29.14	$31.68	$28.64	$31.21	8,923,647
Jul 18, 2016 – Jul 22, 2016	$31.41	$31.85	$30.80	$31.21	4,530,786
Jul 25, 2016 – Jul 29, 2016	$31.15	$31.89	$30.83	$31.27	4,821,085
Aug 1, 2016 – Aug 5, 2016	$31.06	$31.62	$30.27	$31.50	3,944,103
Aug 8, 2016 – Aug 12, 2016	$31.68	$33.44	$31.44	$33.15	3,886,947
Aug 15, 2016 – Aug 19, 2016	$33.23	$33.23	$32.18	$32.36	3,094,336
Aug 22, 2016 – Aug 26, 2016	$32.41	$33.39	$32.30	$33.03	3,289,803
Aug 29, 2016 – Sep 2, 2016	$32.82	$33.77	$32.74	$33.27	3,453,025
Sep 5, 2016 – Sep 9, 2016	$33.35	$34.24	$33.21	$33.59	3,496,626
Sep 12, 2016 – Sep 16, 2016	$33.06	$33.15	$31.35	$31.53	5,154,643
Sep 19, 2016 – Sep 23, 2016	$31.68	$32.51	$31.39	$32.21	4,091,590
Sep 26, 2016 – Sep 30, 2016	$32.21	$33.01	$31.42	$32.15	5,044,956
Oct 3, 2016 – Oct 7, 2016	$32.09	$33.65	$32.03	$32.91	4,047,503
Oct 10, 2016 – Oct 14, 2016	$32.94	$33.85	$32.33	$32.97	4,387,900
Oct 17, 2016 – Oct 21, 2016	$32.92	$34.53	$32.56	$34.53	6,188,099
Oct 24, 2016 – Oct 28, 2016	$34.62	$35.32	$34.15	$34.91	6,129,636
Oct 31, 2016 – Nov 4, 2016	$34.71	$34.80	$33.21	$33.53	4,451,539
Nov 7, 2016 – Nov 11, 2016	$34.09	$35.59	$32.62	$35.24	7,509,674
Nov 14, 2016 – Nov 18, 2016	$35.55	$36.88	$35.38	$35.91	5,948,230
Nov 21, 2016 – Nov 25, 2016	$36.44	$37.24	$36.15	$36.65	4,368,066
Nov 28, 2016 – Dec 2, 2016	$36.65	$37.06	$36.26	$36.65	5,283,979
Dec 5, 2016 – Dec 9, 2016	$36.39	$38.50	$36.39	$38.18	5,672,835
Dec 12, 2016 – Dec 16, 2016	$38.06	$39.88	$37.97	$39.20	6,419,976
Dec 19, 2016 – Dec 23, 2016	$39.12	$39.83	$38.82	$39.32	3,690,033
Dec 26, 2016 – Dec 30, 2016	$39.38	$39.85	$39.05	$39.17	1,706,041
Jan 2, 2017 – Jan 6, 2017	$39.55	$40.97	$39.46	$40.79	5,005,492
Jan 9, 2017 – Jan 13, 2017	$40.91	$42.26	$40.58	$41.50	4,858,440
Jan 16, 2017 – Jan 20, 2017	$41.11	$41.90	$40.49	$41.55	4,495,824
Jan 23, 2017 – Jan 27, 2017	$41.29	$42.88	$41.08	$41.82	6,825,678
Jan 30, 2017 – Feb 3, 2017	$41.91	$42.11	$41.20	$41.70	5,498,256
Feb 6, 2017 – Feb 10, 2017	$41.70	$42.02	$40.52	$41.41	4,289,717
Feb 13, 2017 – Feb 17, 2017	$41.32	$42.70	$41.29	$41.55	5,168,641
Feb 20, 2017 – Feb 24, 2017	$41.88	$42.44	$41.03	$41.44	4,572,395
Feb 27, 2017 – Mar 3, 2017	$41.44	$43.05	$40.82	$41.03	6,820,166
Mar 6, 2017 – Mar 10, 2017	$40.82	$41.53	$40.71	$41.03	4,918,746
Mar 13, 2017 – Mar 17, 2017	$41.20	$41.61	$40.79	$41.61	6,021,447
Mar 20, 2017 – Mar 24, 2017	$41.73	$41.73	$40.41	$41.32	4,406,472
Mar 27, 2017 – Mar 31, 2017	$41.06	$41.82	$40.43	$41.82	4,810,690
Apr 3, 2017 – Apr 7, 2017	$41.90	$42.14	$40.82	$41.70	4,181,070
Apr 10, 2017 – Apr 13, 2017	$41.91	$42.94	$41.41	$42.50	3,789,952
Apr 17, 2017 – Apr 21, 2017	$42.50	$43.12	$41.76	$42.70	4,084,072
Apr 24, 2017 – Apr 28, 2017	$43.29	$45.13	$43.29	$44.32	5,175,934
May 1, 2017 – May 5, 2017	$44.35	$45.19	$44.20	$45.10	3,240,733
May 8, 2017 – May 12, 2017	$45.10	$46.72	$44.86	$45.91	5,356,598
May 15, 2017 – May 19, 2017	$45.97	$46.45	$44.65	$44.98	5,766,402
May 22, 2017 – May 26, 2017	$45.19	$45.43	$43.24	$43.78	4,136,018
May 29, 2017 – Jun 2, 2017	$43.42	$44.41	$43.00	$43.81	4,651,321
Jun 5, 2017 – Jun 9, 2017	$43.78	$44.35	$43.06	$43.93	3,749,709
Jun 12, 2017 – Jun 16, 2017	$43.84	$44.86	$43.39	$44.65	4,725,082
Jun 19, 2017 – Jun 23, 2017	$44.95	$45.52	$43.69	$44.20	4,457,492
Jun 26, 2017 – Jun 30, 2017	$44.26	$44.59	$43.45	$43.72	4,557,392
Jul 3, 2017 – Jul 7, 2017	$43.87	$44.23	$43.00	$43.45	4,429,342
Jul 10, 2017 – Jul 14, 2017	$43.66	$44.08	$42.94	$43.78	5,474,742
Jul 17, 2017 – Jul 21, 2017	$43.69	$44.39	$43.12	$43.36	4,891,585
Jul 24, 2017 – Jul 28, 2017	$43.32	$44.45	$42.96	$44.33	5,137,646
Jul 31, 2017 – Aug 4, 2017	$44.27	$45.51	$44.27	$45.21	4,756,498
Aug 7, 2017 – Aug 11, 2017	$45.36	$45.66	$41.41	$41.93	7,964,215
Aug 14, 2017 – Aug 18, 2017	$42.27	$43.36	$42.24	$42.66	4,958,316
Aug 21, 2017 – Aug 25, 2017	$42.69	$43.39	$42.20	$42.29	4,713,568
Aug 28, 2017 – Sep 1, 2017	$42.14	$42.72	$41.33	$42.42	5,312,264
Sep 4, 2017 – Sep 8, 2017	$42.21	$42.78	$42.03	$42.75	4,184,800
Sep 11, 2017 – Sep 15, 2017	$42.87	$44.87	$42.81	$44.51	5,495,803
Sep 18, 2017 – Sep 22, 2017	$44.73	$46.21	$44.61	$45.30	5,597,357
Sep 25, 2017 – Sep 29, 2017	$45.24	$45.85	$44.63	$45.79	4,540,912
Oct 2, 2017 – Oct 6, 2017	$45.72	$46.21	$45.33	$45.60	3,951,300
Oct 9, 2017 – Oct 13, 2017	$45.55	$46.45	$45.55	$46.12	3,418,118
Oct 16, 2017 – Oct 20, 2017	$46.15	$47.09	$45.82	$46.73	3,410,159
Oct 23, 2017 – Oct 27, 2017	$46.69	$47.67	$45.72	$47.40	5,067,657
Oct 30, 2017 – Nov 3, 2017	$47.37	$48.49	$47.25	$47.88	2,951,634
Nov 6, 2017 – Nov 10, 2017	$47.91	$47.98	$45.34	$45.70	5,159,634
Nov 13, 2017 – Nov 17, 2017	$45.82	$45.88	$44.29	$44.91	5,252,417
Nov 20, 2017 – Nov 24, 2017	$44.75	$45.64	$44.58	$44.66	4,308,741
Nov 27, 2017 – Dec 1, 2017	$44.70	$45.76	$44.42	$44.45	5,073,949
Dec 4, 2017 – Dec 8, 2017	$44.72	$45.21	$44.05	$45.00	3,404,690
Dec 11, 2017 – Dec 15, 2017	$45.00	$45.36	$44.57	$44.94	4,614,855
Dec 18, 2017 – Dec 22, 2017	$45.12	$45.51	$44.84	$45.30	2,820,957
Dec 25, 2017 – Dec 29, 2017	$45.39	$45.63	$45.06	$45.27	1,007,145
Jan 1, 2018 – Jan 5, 2018	$46.17	$47.91	$45.96	$47.91	2,967,847
Jan 8, 2018 – Jan 12, 2018	$47.97	$48.23	$47.28	$48.23	3,985,981
Jan 15, 2018 – Jan 19, 2018	$48.14	$48.55	$47.12	$47.91	3,527,424
Jan 22, 2018 – Jan 26, 2018	$48.02	$48.64	$47.16	$47.84	3,257,755
Jan 29, 2018 – Feb 2, 2018	$47.96	$48.24	$45.73	$45.73	4,225,229
Feb 5, 2018 – Feb 9, 2018	$45.42	$45.50	$42.71	$42.87	5,297,172
Feb 12, 2018 – Feb 16, 2018	$43.63	$45.48	$43.37	$45.41	3,946,928
Feb 19, 2018 – Feb 23, 2018	$45.38	$46.28	$45.11	$46.05	2,857,315
Feb 26, 2018 – Mar 2, 2018	$46.13	$46.62	$41.63	$41.82	6,745,718
Mar 5, 2018 – Mar 9, 2018	$41.83	$42.99	$41.59	$42.75	4,486,030
Mar 12, 2018 – Mar 16, 2018	$43.09	$43.17	$42.04	$42.86	4,549,873
Mar 19, 2018 – Mar 23, 2018	$42.61	$43.02	$40.11	$40.64	4,063,069
Mar 26, 2018 – Mar 29, 2018	$40.84	$41.46	$40.17	$41.29	3,333,943
Apr 2, 2018 – Apr 6, 2018	$40.99	$41.38	$39.95	$40.89	2,951,524
Apr 9, 2018 – Apr 13, 2018	$41.12	$41.69	$40.56	$40.75	3,759,016
Apr 16, 2018 – Apr 20, 2018	$40.57	$42.42	$40.36	$42.02	4,827,347
Apr 23, 2018 – Apr 27, 2018	$42.02	$42.02	$40.48	$41.34	5,033,072
Apr 30, 2018 – May 4, 2018	$41.35	$42.05	$41.26	$41.71	3,327,818
May 7, 2018 – May 11, 2018	$41.91	$42.53	$39.81	$40.62	6,657,511
May 14, 2018 – May 18, 2018	$40.79	$40.79	$39.77	$39.96	4,811,303
May 21, 2018 – May 25, 2018	$40.02	$40.67	$38.75	$38.78	4,118,343
May 28, 2018 – Jun 1, 2018	$38.98	$39.20	$37.24	$38.06	5,372,931
Jun 4, 2018 – Jun 8, 2018	$38.34	$38.44	$37.44	$37.68	4,428,400
Jun 11, 2018 – Jun 15, 2018	$37.74	$38.46	$37.56	$38.08	4,481,317
Jun 18, 2018 – Jun 22, 2018	$37.87	$38.15	$36.85	$37.92	4,721,792
Jun 25, 2018 – Jun 29, 2018	$37.73	$37.73	$35.96	$37.06	6,146,723
Jul 2, 2018 – Jul 6, 2018	$36.71	$37.35	$36.48	$36.82	3,377,964
Jul 9, 2018 – Jul 13, 2018	$37.06	$37.30	$36.28	$37.00	4,672,314
Jul 16, 2018 – Jul 20, 2018	$36.99	$37.59	$36.53	$36.93	4,993,084
Jul 23, 2018 – Jul 27, 2018	$36.76	$38.29	$36.47	$38.16	4,943,713
Jul 30, 2018 – Aug 3, 2018	$38.04	$38.64	$37.08	$37.51	3,964,697
Aug 6, 2018 – Aug 10, 2018	$37.63	$38.28	$36.73	$36.86	5,435,768
Aug 13, 2018 – Aug 17, 2018	$36.68	$36.82	$36.10	$36.56	4,541,759
Aug 20, 2018 – Aug 24, 2018	$36.67	$37.53	$36.59	$37.40	3,348,227
Aug 27, 2018 – Aug 31, 2018	$37.64	$38.06	$37.06	$37.45	3,713,496
Sep 3, 2018 – Sep 7, 2018	$37.41	$37.59	$35.95	$36.18	4,041,577
Sep 10, 2018 – Sep 14, 2018	$36.09	$36.61	$35.85	$36.53	4,588,737
Sep 17, 2018 – Sep 21, 2018	$36.49	$36.72	$32.90	$33.34	11,078,429
Sep 24, 2018 – Sep 28, 2018	$33.31	$33.54	$32.11	$32.51	7,990,552
Oct 1, 2018 – Oct 5, 2018	$32.45	$32.96	$32.01	$32.19	5,794,893
Oct 8, 2018 – Oct 12, 2018	$32.08	$32.34	$30.47	$30.81	7,344,062
Oct 15, 2018 – Oct 19, 2018	$30.66	$31.70	$29.90	$29.96	8,219,608
Oct 22, 2018 – Oct 26, 2018	$30.17	$30.49	$28.73	$29.74	7,469,458
Oct 29, 2018 – Nov 2, 2018	$30.02	$31.62	$29.90	$30.95	7,325,484
Nov 5, 2018 – Nov 9, 2018	$30.86	$32.23	$30.21	$31.57	7,663,241
Nov 12, 2018 – Nov 16, 2018	$31.85	$31.94	$30.28	$30.37	5,249,197
Nov 19, 2018 – Nov 23, 2018	$30.43	$30.65	$29.45	$30.27	4,973,429
Nov 26, 2018 – Nov 30, 2018	$30.48	$31.52	$30.29	$31.16	5,299,828
Dec 3, 2018 – Dec 7, 2018	$32.04	$32.33	$29.11	$29.37	6,016,657
Dec 10, 2018 – Dec 14, 2018	$29.11	$29.61	$28.35	$28.73	5,777,642
Dec 17, 2018 – Dec 21, 2018	$28.80	$29.06	$27.96	$28.96	7,691,109
Dec 24, 2018 – Dec 28, 2018	$29.32	$29.55	$27.94	$28.97	2,568,769
Dec 31, 2018 – Jan 4, 2019	$27.99	$28.85	$26.76	$28.74	4,578,587
Jan 7, 2019 – Jan 11, 2019	$29.07	$31.27	$28.83	$31.21	6,951,105
Jan 14, 2019 – Jan 18, 2019	$31.07	$32.06	$30.86	$31.98	4,621,666
Jan 21, 2019 – Jan 25, 2019	$31.85	$32.39	$31.62	$31.86	4,386,826
Jan 28, 2019 – Feb 1, 2019	$31.61	$32.39	$30.98	$31.62	5,655,035
Feb 4, 2019 – Feb 8, 2019	$31.54	$32.52	$31.43	$31.52	4,614,170
Feb 11, 2019 – Feb 15, 2019	$31.87	$33.45	$31.77	$33.36	5,612,746
Feb 18, 2019 – Feb 22, 2019	$33.49	$33.82	$33.02	$33.58	3,759,754
Feb 25, 2019 – Mar 1, 2019	$33.76	$34.05	$31.54	$33.11	6,509,875
Mar 4, 2019 – Mar 8, 2019	$33.44	$33.73	$32.03	$32.27	4,786,835
Mar 11, 2019 – Mar 15, 2019	$32.47	$33.80	$32.26	$33.72	5,481,767
Mar 18, 2019 – Mar 22, 2019	$33.72	$34.21	$32.38	$32.46	5,003,169
Mar 25, 2019 – Mar 29, 2019	$32.32	$33.61	$31.91	$33.50	5,627,986
Apr 1, 2019 – Apr 5, 2019	$33.78	$35.15	$33.72	$34.94	4,380,809
Apr 8, 2019 – Apr 12, 2019	$34.90	$36.93	$34.49	$36.68	6,968,971
Apr 15, 2019 – Apr 18, 2019	$36.78	$37.91	$36.75	$37.88	4,939,467
Apr 22, 2019 – Apr 26, 2019	$37.92	$38.92	$37.75	$38.45	4,103,709
Apr 29, 2019 – May 3, 2019	$38.57	$38.72	$37.85	$37.97	3,336,218
May 6, 2019 – May 10, 2019	$37.51	$39.03	$36.71	$37.18	6,636,621
May 13, 2019 – May 17, 2019	$37.08	$37.55	$36.37	$37.01	5,350,625
May 20, 2019 – May 24, 2019	$36.95	$37.71	$36.45	$36.95	4,440,082
May 27, 2019 – May 31, 2019	$37.15	$37.26	$35.32	$35.53	3,336,249
Jun 3, 2019 – Jun 7, 2019	$35.19	$36.76	$34.77	$36.45	4,051,605
Jun 10, 2019 – Jun 14, 2019	$36.78	$38.18	$36.59	$37.86	3,097,775
Jun 17, 2019 – Jun 21, 2019	$37.85	$39.38	$37.63	$38.84	5,068,029
Jun 24, 2019 – Jun 28, 2019	$38.79	$39.07	$37.57	$38.61	3,615,587
Jul 1, 2019 – Jul 5, 2019	$38.93	$39.38	$37.00	$37.26	4,342,666
Jul 8, 2019 – Jul 12, 2019	$37.09	$37.51	$34.69	$34.99	7,303,647
Jul 15, 2019 – Jul 19, 2019	$34.35	$35.62	$34.30	$35.24	5,196,140
Jul 22, 2019 – Jul 26, 2019	$35.12	$36.50	$35.08	$36.43	3,691,043
Jul 29, 2019 – Aug 2, 2019	$36.45	$36.46	$34.51	$34.93	3,511,125
Aug 5, 2019 – Aug 9, 2019	$34.50	$35.08	$33.83	$34.42	5,315,562
Aug 12, 2019 – Aug 16, 2019	$34.53	$34.99	$32.83	$33.63	5,635,871
Aug 19, 2019 – Aug 23, 2019	$33.93	$34.69	$33.43	$33.87	4,069,826
Aug 26, 2019 – Aug 30, 2019	$33.70	$34.63	$33.41	$34.26	3,498,265
Sep 2, 2019 – Sep 6, 2019	$34.88	$35.83	$34.50	$35.63	4,330,403
Sep 9, 2019 – Sep 13, 2019	$35.81	$38.05	$35.59	$37.84	5,907,137
Sep 16, 2019 – Sep 20, 2019	$37.65	$37.65	$36.63	$37.03	5,508,251
Sep 23, 2019 – Sep 27, 2019	$36.85	$37.09	$35.15	$35.74	3,760,950
Sep 30, 2019 – Oct 4, 2019	$35.66	$37.31	$34.69	$35.43	5,237,564
Oct 7, 2019 – Oct 11, 2019	$35.43	$36.95	$34.62	$36.95	5,156,627
Oct 14, 2019 – Oct 18, 2019	$36.94	$37.65	$36.17	$36.96	3,909,889
Oct 21, 2019 – Oct 25, 2019	$37.08	$38.81	$37.05	$38.74	4,045,087
Oct 28, 2019 – Nov 1, 2019	$38.66	$39.15	$38.23	$38.64	3,094,609
Nov 4, 2019 – Nov 8, 2019	$38.80	$39.72	$37.67	$39.63	4,915,482
Nov 11, 2019 – Nov 15, 2019	$39.46	$39.97	$39.05	$39.88	3,624,941
Nov 18, 2019 – Nov 22, 2019	$40.02	$40.93	$39.75	$40.46	4,547,869
Nov 25, 2019 – Nov 29, 2019	$40.79	$41.66	$40.59	$40.68	4,702,681
Dec 2, 2019 – Dec 6, 2019	$40.54	$41.12	$39.72	$40.96	4,899,330
Dec 9, 2019 – Dec 13, 2019	$41.06	$41.34	$39.61	$40.55	4,731,304
Dec 16, 2019 – Dec 20, 2019	$40.70	$41.27	$40.32	$40.70	4,279,398
Dec 23, 2019 – Dec 27, 2019	$40.74	$40.90	$40.61	$40.68	799,068
Dec 30, 2019 – Jan 3, 2020	$40.65	$40.70	$39.95	$40.03	1,297,626
Jan 6, 2020 – Jan 10, 2020	$39.81	$40.89	$39.50	$40.36	3,265,925
Jan 13, 2020 – Jan 17, 2020	$40.41	$41.00	$39.33	$39.58	3,951,636
Jan 20, 2020 – Jan 24, 2020	$39.55	$39.95	$39.00	$39.70	3,535,260
Jan 27, 2020 – Jan 31, 2020	$39.27	$39.27	$37.29	$37.32	4,283,844
Feb 3, 2020 – Feb 7, 2020	$37.59	$39.29	$37.16	$38.14	3,682,523
Feb 10, 2020 – Feb 14, 2020	$38.03	$38.83	$37.91	$38.39	2,946,603
Feb 17, 2020 – Feb 21, 2020	$38.44	$38.75	$37.58	$38.38	3,826,594
Feb 24, 2020 – Feb 28, 2020	$37.38	$37.45	$33.34	$33.81	8,962,075
Mar 2, 2020 – Mar 6, 2020	$34.22	$34.42	$30.25	$30.69	9,285,353
Mar 9, 2020 – Mar 13, 2020	$28.63	$29.39	$23.25	$23.48	13,941,032
Mar 16, 2020 – Mar 20, 2020	$22.76	$26.12	$20.07	$22.88	13,385,050
Mar 23, 2020 – Mar 27, 2020	$21.72	$25.84	$20.66	$24.33	9,866,081
Mar 30, 2020 – Apr 3, 2020	$24.55	$25.44	$23.07	$23.28	7,521,682
Apr 6, 2020 – Apr 9, 2020	$24.25	$26.66	$23.92	$26.13	4,786,371
Apr 13, 2020 – Apr 17, 2020	$26.47	$27.35	$24.27	$27.13	7,054,872
Apr 20, 2020 – Apr 24, 2020	$27.37	$27.97	$26.65	$27.32	8,019,312
Apr 27, 2020 – Apr 30, 2020	$27.92	$30.55	$27.32	$29.63	6,162,698
May 4, 2020 – May 8, 2020	$28.45	$29.55	$27.71	$29.16	7,859,224
May 11, 2020 – May 15, 2020	$29.42	$29.54	$26.33	$27.48	6,502,715
May 18, 2020 – May 22, 2020	$28.04	$30.44	$28.01	$29.71	4,296,792
May 25, 2020 – May 29, 2020	$30.06	$32.92	$29.95	$31.95	6,297,684
Jun 1, 2020 – Jun 5, 2020	$32.54	$36.17	$32.30	$36.17	5,462,020
Jun 8, 2020 – Jun 12, 2020	$35.74	$36.30	$30.12	$31.21	7,001,895
Jun 15, 2020 – Jun 19, 2020	$30.55	$32.50	$30.46	$31.64	6,353,246
Jun 22, 2020 – Jun 26, 2020	$31.05	$32.14	$30.18	$31.18	4,884,404
Jun 29, 2020 – Jul 3, 2020	$31.02	$32.32	$30.36	$31.88	5,080,380
Jul 6, 2020 – Jul 10, 2020	$32.52	$32.82	$30.56	$31.17	4,620,756
Jul 13, 2020 – Jul 17, 2020	$31.63	$33.06	$31.36	$31.73	3,994,077
Jul 20, 2020 – Jul 24, 2020	$31.52	$33.60	$31.26	$32.06	3,860,235
Jul 27, 2020 – Jul 31, 2020	$32.00	$32.27	$30.19	$30.24	3,378,749
Aug 3, 2020 – Aug 7, 2020	$30.30	$32.14	$30.07	$31.55	4,249,660
Aug 10, 2020 – Aug 14, 2020	$31.76	$33.71	$31.71	$33.09	3,502,990
Aug 17, 2020 – Aug 21, 2020	$33.17	$33.73	$32.91	$33.16	4,281,818
Aug 24, 2020 – Aug 28, 2020	$33.49	$34.56	$33.14	$33.33	2,746,387
Aug 31, 2020 – Sep 4, 2020	$33.62	$34.28	$32.94	$33.16	3,931,688
Sep 7, 2020 – Sep 11, 2020	$33.39	$34.99	$32.70	$34.82	4,415,240
Sep 14, 2020 – Sep 18, 2020	$35.02	$36.94	$34.89	$36.36	13,181,157
Sep 21, 2020 – Sep 25, 2020	$35.66	$35.91	$32.59	$33.24	5,401,938
Sep 28, 2020 – Oct 2, 2020	$33.80	$34.62	$33.31	$33.73	4,543,926
Oct 5, 2020 – Oct 9, 2020	$34.16	$36.07	$34.15	$35.58	2,931,802
Oct 12, 2020 – Oct 16, 2020	$35.72	$36.49	$34.97	$35.76	3,133,260
Oct 19, 2020 – Oct 23, 2020	$35.84	$37.01	$35.41	$35.69	4,104,792
Oct 26, 2020 – Oct 30, 2020	$35.17	$35.26	$30.72	$31.52	5,314,274
Nov 2, 2020 – Nov 6, 2020	$31.68	$34.15	$31.14	$33.98	4,535,944
Nov 9, 2020 – Nov 13, 2020	$34.50	$37.99	$34.36	$36.84	5,468,054
Nov 16, 2020 – Nov 20, 2020	$37.06	$38.18	$36.46	$36.56	4,104,051
Nov 23, 2020 – Nov 27, 2020	$36.86	$38.45	$36.80	$37.75	3,217,122
Nov 30, 2020 – Dec 4, 2020	$38.17	$39.45	$37.95	$38.98	4,245,162
Dec 7, 2020 – Dec 11, 2020	$38.90	$39.95	$38.34	$39.84	3,867,980
Dec 14, 2020 – Dec 18, 2020	$39.99	$41.80	$39.50	$41.48	5,239,764
Dec 21, 2020 – Dec 23, 2020	$40.91	$41.58	$40.09	$41.58	1,887,883
Dec 28, 2020 – Dec 30, 2020	$41.68	$42.01	$41.44	$41.44	1,367,000
Jan 4, 2021 – Jan 8, 2021	$41.52	$42.86	$41.13	$42.26	3,052,332
Jan 11, 2021 – Jan 15, 2021	$42.09	$42.76	$40.92	$41.32	3,560,116
Jan 18, 2021 – Jan 22, 2021	$41.29	$42.10	$40.40	$40.85	3,424,000
Jan 25, 2021 – Jan 29, 2021	$40.97	$41.08	$37.65	$39.11	5,164,385
Feb 1, 2021 – Feb 5, 2021	$39.32	$40.66	$39.16	$39.98	3,322,503
Feb 8, 2021 – Feb 12, 2021	$40.12	$40.72	$39.53	$39.95	2,805,487
Feb 15, 2021 – Feb 19, 2021	$40.07	$40.84	$39.57	$40.34	1,944,592
Feb 22, 2021 – Feb 26, 2021	$40.22	$42.62	$39.73	$39.98	3,431,708
Mar 1, 2021 – Mar 5, 2021	$40.65	$43.48	$40.10	$43.33	3,982,426
Mar 8, 2021 – Mar 12, 2021	$43.45	$45.18	$43.34	$44.45	3,224,386
Mar 15, 2021 – Mar 19, 2021	$44.41	$44.80	$43.77	$43.94	3,515,986
Mar 22, 2021 – Mar 26, 2021	$43.80	$45.10	$43.19	$44.46	2,143,629
Mar 29, 2021 – Apr 1, 2021	$44.65	$45.58	$44.18	$45.34	2,092,070
Apr 5, 2021 – Apr 9, 2021	$45.82	$46.95	$45.61	$46.52	2,289,296
Apr 12, 2021 – Apr 16, 2021	$46.36	$47.69	$45.49	$47.46	3,616,814
Apr 19, 2021 – Apr 23, 2021	$47.57	$47.82	$45.71	$46.57	3,773,373
Apr 26, 2021 – Apr 30, 2021	$46.75	$46.95	$45.04	$45.04	2,251,057
May 3, 2021 – May 7, 2021	$44.98	$45.48	$42.86	$44.53	3,685,005
May 10, 2021 – May 14, 2021	$44.79	$44.88	$43.19	$44.44	2,034,357
May 17, 2021 – May 21, 2021	$44.44	$45.25	$43.10	$44.25	2,888,472
May 24, 2021 – May 28, 2021	$44.48	$45.71	$44.28	$45.45	3,095,871
May 31, 2021 – Jun 4, 2021	$45.39	$46.28	$45.11	$45.75	1,755,580
Jun 7, 2021 – Jun 11, 2021	$45.65	$46.67	$44.59	$46.31	2,807,723
Jun 14, 2021 – Jun 18, 2021	$46.42	$47.55	$45.08	$45.36	3,291,157
Jun 21, 2021 – Jun 25, 2021	$44.94	$45.96	$44.46	$45.68	2,100,815
Jun 28, 2021 – Jul 2, 2021	$45.95	$46.79	$45.50	$46.51	2,181,486
Jul 5, 2021 – Jul 9, 2021	$46.54	$47.14	$44.62	$45.58	1,912,882
Jul 12, 2021 – Jul 16, 2021	$45.64	$46.45	$44.37	$44.65	1,677,716
Jul 19, 2021 – Jul 23, 2021	$44.21	$46.33	$43.07	$46.21	2,253,598
Jul 26, 2021 – Jul 30, 2021	$46.01	$46.92	$39.46	$39.53	5,079,416
Aug 2, 2021 – Aug 6, 2021	$39.72	$40.16	$38.16	$39.37	3,052,259
Aug 9, 2021 – Aug 13, 2021	$39.29	$39.29	$38.53	$38.75	2,474,002
Aug 16, 2021 – Aug 20, 2021	$38.46	$38.73	$36.46	$36.75	3,681,298
Aug 23, 2021 – Aug 27, 2021	$37.15	$37.91	$36.70	$37.68	2,545,269
Aug 30, 2021 – Sep 3, 2021	$37.84	$38.05	$37.13	$37.25	3,047,784
Sep 6, 2021 – Sep 10, 2021	$37.58	$37.68	$35.50	$35.62	3,365,127
Sep 13, 2021 – Sep 17, 2021	$35.51	$36.03	$34.03	$35.16	5,676,483
Sep 20, 2021 – Sep 24, 2021	$34.70	$36.08	$34.34	$35.25	3,312,809
Sep 27, 2021 – Oct 1, 2021	$35.55	$35.97	$33.59	$34.17	3,424,342
Oct 4, 2021 – Oct 8, 2021	$34.08	$35.71	$33.60	$35.22	3,178,345
Oct 11, 2021 – Oct 15, 2021	$35.17	$35.85	$34.30	$35.48	3,165,180
Oct 18, 2021 – Oct 22, 2021	$35.40	$35.40	$34.07	$34.67	3,212,792
Oct 25, 2021 – Oct 29, 2021	$34.67	$34.99	$33.49	$33.56	3,644,531
Nov 1, 2021 – Nov 5, 2021	$33.70	$34.90	$31.79	$34.33	5,328,505
Nov 8, 2021 – Nov 12, 2021	$34.39	$35.49	$33.30	$35.49	3,289,263
Nov 15, 2021 – Nov 19, 2021	$35.34	$35.39	$33.11	$33.67	3,349,192
Nov 22, 2021 – Nov 26, 2021	$33.82	$34.03	$32.16	$32.44	2,881,274
Nov 29, 2021 – Dec 3, 2021	$32.68	$33.18	$30.90	$32.45	4,224,580
Dec 6, 2021 – Dec 10, 2021	$32.70	$34.07	$32.65	$33.02	2,879,323
Dec 13, 2021 – Dec 17, 2021	$33.06	$33.39	$31.88	$32.44	3,044,014
Dec 20, 2021 – Dec 23, 2021	$31.97	$33.58	$31.18	$33.54	1,761,856
Dec 27, 2021 – Dec 30, 2021	$33.66	$34.18	$33.43	$33.94	1,102,414
Jan 3, 2022 – Jan 7, 2022	$34.19	$35.31	$34.02	$34.56	2,430,692
Jan 10, 2022 – Jan 14, 2022	$34.68	$35.96	$34.31	$35.58	2,685,159
Jan 17, 2022 – Jan 21, 2022	$35.79	$37.10	$34.54	$34.97	2,862,175
Jan 24, 2022 – Jan 28, 2022	$34.68	$34.86	$30.48	$31.37	5,300,123
Jan 31, 2022 – Feb 4, 2022	$31.80	$33.49	$31.20	$32.49	3,513,346
Feb 7, 2022 – Feb 11, 2022	$32.73	$34.70	$32.68	$34.23	2,488,884
Feb 14, 2022 – Feb 18, 2022	$33.59	$35.89	$33.06	$34.32	3,280,197
Feb 21, 2022 – Feb 25, 2022	$34.58	$34.99	$30.64	$32.53	4,271,022
Feb 28, 2022 – Mar 4, 2022	$31.64	$32.08	$28.26	$28.39	5,593,482
Mar 7, 2022 – Mar 11, 2022	$27.55	$30.85	$26.14	$30.08	5,293,117
Mar 14, 2022 – Mar 18, 2022	$30.49	$32.15	$30.07	$31.60	4,849,252
Mar 21, 2022 – Mar 25, 2022	$31.66	$32.10	$31.12	$31.55	2,421,025
Mar 28, 2022 – Apr 1, 2022	$30.89	$32.45	$30.01	$30.10	3,956,194
Apr 4, 2022 – Apr 8, 2022	$30.35	$30.42	$27.86	$28.63	4,085,287
Apr 11, 2022 – Apr 14, 2022	$28.55	$28.78	$27.67	$28.77	4,280,321
Apr 18, 2022 – Apr 22, 2022	$29.15	$31.40	$28.50	$30.50	3,320,875
Apr 25, 2022 – Apr 29, 2022	$29.89	$31.23	$29.17	$29.67	3,632,449
May 2, 2022 – May 6, 2022	$29.54	$30.18	$26.75	$27.80	5,217,593
May 9, 2022 – May 13, 2022	$27.57	$27.85	$25.92	$27.80	4,207,592
May 16, 2022 – May 20, 2022	$27.69	$29.03	$26.95	$27.69	2,883,786
May 23, 2022 – May 27, 2022	$28.39	$28.90	$27.17	$28.89	2,718,695
May 30, 2022 – Jun 3, 2022	$29.13	$29.54	$28.48	$28.84	2,662,204
Jun 6, 2022 – Jun 10, 2022	$28.97	$29.20	$27.58	$27.70	1,775,874
Jun 13, 2022 – Jun 17, 2022	$27.21	$27.22	$25.50	$26.49	3,928,841
Jun 20, 2022 – Jun 24, 2022	$26.65	$27.22	$25.81	$26.33	2,368,181
Jun 27, 2022 – Jul 1, 2022	$26.41	$26.75	$24.57	$25.42	3,267,690
Jul 4, 2022 – Jul 8, 2022	$25.74	$26.11	$24.39	$26.05	3,145,640
Jul 11, 2022 – Jul 15, 2022	$25.43	$26.04	$24.66	$25.31	2,451,074
Jul 18, 2022 – Jul 22, 2022	$25.43	$26.73	$25.05	$26.08	2,060,314
Jul 25, 2022 – Jul 29, 2022	$26.06	$26.27	$24.51	$26.00	2,652,416
Aug 1, 2022 – Aug 5, 2022	$25.82	$26.00	$24.27	$25.08	2,946,864
Aug 8, 2022 – Aug 12, 2022	$25.07	$26.49	$24.83	$26.34	2,849,773
Aug 15, 2022 – Aug 19, 2022	$26.52	$26.52	$24.96	$24.98	1,764,383
Aug 22, 2022 – Aug 26, 2022	$24.88	$24.97	$23.49	$23.66	2,022,104
Aug 29, 2022 – Sep 2, 2022	$23.40	$24.41	$23.16	$24.00	2,945,383
Sep 5, 2022 – Sep 9, 2022	$23.45	$24.28	$23.27	$24.13	1,867,806
Sep 12, 2022 – Sep 16, 2022	$24.26	$24.76	$22.81	$23.23	2,642,747
Sep 19, 2022 – Sep 23, 2022	$23.15	$23.62	$21.04	$21.27	2,633,743
Sep 26, 2022 – Sep 30, 2022	$21.26	$21.87	$20.52	$21.32	3,265,356
Oct 3, 2022 – Oct 7, 2022	$21.10	$22.54	$20.63	$20.67	2,398,133
Oct 10, 2022 – Oct 14, 2022	$20.52	$22.72	$20.52	$22.28	2,544,493
Oct 17, 2022 – Oct 21, 2022	$22.39	$23.65	$22.37	$22.94	2,905,813
Oct 24, 2022 – Oct 28, 2022	$23.18	$24.20	$22.92	$24.01	1,940,803
Oct 31, 2022 – Nov 4, 2022	$24.03	$24.80	$23.17	$24.52	2,503,921
Nov 7, 2022 – Nov 11, 2022	$24.35	$27.39	$24.24	$27.18	2,995,780
Nov 14, 2022 – Nov 18, 2022	$27.23	$27.34	$25.25	$25.80	2,622,187
Nov 21, 2022 – Nov 25, 2022	$25.61	$25.97	$25.19	$25.69	2,299,526
Nov 28, 2022 – Dec 2, 2022	$25.60	$25.85	$24.71	$25.54	3,385,472
Dec 5, 2022 – Dec 9, 2022	$25.07	$25.45	$23.67	$24.19	2,323,858
Dec 12, 2022 – Dec 16, 2022	$24.12	$24.88	$23.13	$23.29	2,561,682
Dec 19, 2022 – Dec 23, 2022	$23.40	$23.99	$22.85	$23.94	1,563,727
Dec 26, 2022 – Dec 30, 2022	$24.11	$24.26	$23.53	$23.69	993,442
Jan 2, 2023 – Jan 6, 2023	$24.16	$26.50	$24.10	$25.97	2,658,017
Jan 9, 2023 – Jan 13, 2023	$26.17	$26.54	$24.42	$25.76	3,490,281
Jan 16, 2023 – Jan 20, 2023	$25.90	$26.40	$25.53	$26.08	2,286,189
Jan 23, 2023 – Jan 27, 2023	$26.07	$26.72	$25.97	$26.52	2,858,331
Jan 30, 2023 – Feb 3, 2023	$26.44	$28.71	$26.12	$28.60	3,486,326
Feb 6, 2023 – Feb 10, 2023	$28.43	$28.73	$26.31	$26.78	2,768,469
Feb 13, 2023 – Feb 17, 2023	$26.89	$27.64	$26.63	$27.16	1,900,633
Feb 20, 2023 – Feb 24, 2023	$27.34	$27.40	$26.15	$26.38	1,729,150
Feb 27, 2023 – Mar 3, 2023	$26.53	$27.42	$25.63	$27.33	4,384,246
Mar 6, 2023 – Mar 10, 2023	$27.41	$27.59	$25.90	$26.54	2,977,652
Mar 13, 2023 – Mar 17, 2023	$26.68	$26.71	$24.14	$24.33	5,606,252
Mar 20, 2023 – Mar 24, 2023	$24.11	$25.16	$23.60	$24.17	2,553,485
Mar 27, 2023 – Mar 31, 2023	$24.63	$25.91	$24.24	$25.78	2,151,110
Apr 3, 2023 – Apr 6, 2023	$25.94	$25.95	$24.37	$24.68	2,201,388
Apr 10, 2023 – Apr 14, 2023	$25.03	$26.16	$24.89	$25.86	2,842,007
Apr 17, 2023 – Apr 21, 2023	$25.98	$26.90	$25.24	$25.48	3,937,822
Apr 24, 2023 – Apr 28, 2023	$25.56	$25.99	$24.34	$25.65	3,928,398
May 1, 2023 – May 5, 2023	$25.69	$25.79	$23.90	$24.94	4,101,751
May 8, 2023 – May 12, 2023	$25.06	$25.16	$24.27	$24.44	3,068,008
May 15, 2023 – May 19, 2023	$24.60	$24.67	$23.80	$24.22	2,248,430
May 22, 2023 – May 26, 2023	$24.20	$24.34	$23.38	$23.69	2,159,345
May 29, 2023 – Jun 2, 2023	$23.66	$23.95	$22.77	$23.92	3,207,595
Jun 5, 2023 – Jun 9, 2023	$24.37	$24.48	$23.52	$24.06	2,781,022
Jun 12, 2023 – Jun 16, 2023	$24.36	$24.54	$23.58	$23.88	3,541,517
Jun 19, 2023 – Jun 23, 2023	$23.79	$24.37	$23.39	$24.20	2,819,629
Jun 26, 2023 – Jun 30, 2023	$24.20	$24.74	$23.74	$24.56	3,167,767
Jul 3, 2023 – Jul 7, 2023	$24.74	$25.34	$24.43	$25.11	2,630,718
Jul 10, 2023 – Jul 14, 2023	$25.04	$27.26	$24.98	$27.26	3,386,050
Jul 17, 2023 – Jul 21, 2023	$27.16	$28.63	$26.68	$27.57	3,440,792
Jul 24, 2023 – Jul 28, 2023	$27.44	$29.58	$27.40	$29.58	3,155,246
Jul 31, 2023 – Aug 4, 2023	$29.41	$31.70	$28.62	$31.08	4,090,347
Aug 7, 2023 – Aug 11, 2023	$31.17	$31.83	$30.79	$31.26	3,092,028
Aug 14, 2023 – Aug 18, 2023	$31.18	$31.48	$30.30	$30.76	2,285,866
Aug 21, 2023 – Aug 25, 2023	$30.67	$32.40	$30.67	$31.45	3,274,697
Aug 28, 2023 – Sep 1, 2023	$31.72	$32.32	$31.27	$31.64	2,719,921
Sep 4, 2023 – Sep 8, 2023	$31.83	$31.93	$30.80	$30.85	2,301,803
Sep 11, 2023 – Sep 15, 2023	$30.90	$31.52	$30.73	$31.47	2,718,573
Sep 18, 2023 – Sep 22, 2023	$31.33	$32.22	$31.12	$31.34	2,071,392
Sep 25, 2023 – Sep 29, 2023	$31.19	$31.93	$30.96	$31.73	2,327,872
Oct 2, 2023 – Oct 6, 2023	$31.79	$31.86	$29.86	$30.59	3,746,777
Oct 9, 2023 – Oct 13, 2023	$30.40	$31.76	$29.72	$30.51	2,891,074
Oct 16, 2023 – Oct 20, 2023	$30.58	$30.87	$28.30	$28.40	2,689,003
Oct 23, 2023 – Oct 27, 2023	$28.52	$28.81	$27.75	$28.30	2,086,148
Oct 30, 2023 – Nov 3, 2023	$28.31	$33.96	$28.20	$33.47	5,528,205
Nov 6, 2023 – Nov 10, 2023	$33.50	$33.82	$32.63	$33.33	3,082,093
Nov 13, 2023 – Nov 17, 2023	$33.44	$34.85	$33.21	$34.70	2,726,186
Nov 20, 2023 – Nov 24, 2023	$34.03	$35.27	$33.95	$35.10	1,659,415
Nov 27, 2023 – Dec 1, 2023	$35.00	$35.45	$34.77	$35.27	2,145,349
Dec 4, 2023 – Dec 8, 2023	$35.40	$35.44	$33.90	$34.88	2,344,848
Dec 11, 2023 – Dec 15, 2023	$34.88	$35.46	$34.54	$35.24	2,822,405
Dec 18, 2023 – Dec 22, 2023	$34.96	$35.48	$34.19	$34.31	1,565,167
Dec 25, 2023 – Dec 29, 2023	$34.33	$34.98	$34.33	$34.68	751,641
Jan 1, 2024 – Jan 5, 2024	$34.28	$34.89	$33.63	$34.07	1,112,359
Jan 8, 2024 – Jan 12, 2024	$34.13	$34.23	$32.02	$32.84	2,201,949
Jan 15, 2024 – Jan 19, 2024	$32.77	$32.95	$29.97	$30.29	2,510,755
Jan 22, 2024 – Jan 26, 2024	$30.46	$31.66	$30.13	$31.48	1,905,307
Jan 29, 2024 – Feb 2, 2024	$31.51	$31.73	$29.89	$31.64	2,640,564
Feb 5, 2024 – Feb 9, 2024	$31.51	$31.77	$29.99	$30.16	1,955,021
Feb 12, 2024 – Feb 16, 2024	$30.34	$31.81	$30.29	$30.79	2,166,019
Feb 19, 2024 – Feb 23, 2024	$30.67	$31.50	$30.37	$31.35	1,877,581
Feb 26, 2024 – Mar 1, 2024	$31.38	$32.00	$29.48	$29.55	5,097,206
Mar 4, 2024 – Mar 8, 2024	$29.49	$29.84	$28.63	$29.51	3,250,856
Mar 11, 2024 – Mar 15, 2024	$29.41	$30.05	$29.16	$29.97	4,587,706
Mar 18, 2024 – Mar 22, 2024	$29.94	$30.19	$28.89	$29.38	2,999,428
Mar 25, 2024 – Mar 28, 2024	$29.37	$30.09	$29.32	$29.96	2,732,958
Apr 1, 2024 – Apr 5, 2024	$30.15	$30.17	$28.50	$28.57	2,565,391
Apr 8, 2024 – Apr 12, 2024	$28.57	$29.88	$28.46	$28.99	3,056,612
Apr 15, 2024 – Apr 19, 2024	$28.99	$29.09	$27.60	$28.33	6,338,254
Apr 22, 2024 – Apr 26, 2024	$28.73	$29.02	$27.97	$28.84	4,026,955
Apr 29, 2024 – May 3, 2024	$29.01	$29.49	$28.72	$28.97	2,130,406
May 6, 2024 – May 10, 2024	$29.15	$31.36	$28.51	$31.23	4,282,125
May 13, 2024 – May 17, 2024	$31.21	$33.19	$31.14	$32.78	4,341,150
May 20, 2024 – May 24, 2024	$32.76	$32.92	$32.12	$32.36	1,675,103
May 27, 2024 – May 31, 2024	$32.38	$32.61	$30.87	$30.94	2,761,690
Jun 3, 2024 – Jun 7, 2024	$31.42	$31.44	$29.87	$30.16	2,059,516
Jun 10, 2024 – Jun 14, 2024	$29.91	$30.13	$27.94	$28.19	2,678,355
Jun 17, 2024 – Jun 21, 2024	$28.23	$29.21	$27.90	$28.08	3,387,427
Jun 24, 2024 – Jun 28, 2024	$28.13	$28.55	$26.77	$27.03	3,484,868
Jul 1, 2024 – Jul 5, 2024	$27.34	$28.50	$26.85	$27.77	2,962,806
Jul 8, 2024 – Jul 12, 2024	$27.61	$27.79	$26.17	$27.52	4,647,789
Jul 15, 2024 – Jul 19, 2024	$27.47	$28.36	$26.89	$27.74	3,319,488
Jul 22, 2024 – Jul 26, 2024	$27.86	$28.04	$26.30	$26.87	3,309,721
Jul 29, 2024 – Aug 2, 2024	$27.10	$27.63	$25.63	$25.76	2,529,273
Aug 5, 2024 – Aug 9, 2024	$25.11	$26.69	$24.73	$25.67	3,391,377
Aug 12, 2024 – Aug 16, 2024	$25.72	$25.98	$25.41	$25.65	1,873,816
Aug 19, 2024 – Aug 23, 2024	$25.60	$26.47	$25.47	$26.38	2,941,865
Aug 26, 2024 – Aug 30, 2024	$26.52	$26.72	$26.14	$26.14	2,144,304
Sep 2, 2024 – Sep 6, 2024	$26.28	$26.43	$24.76	$24.76	3,061,805
Sep 9, 2024 – Sep 13, 2024	$24.83	$25.07	$23.95	$24.62	3,817,244
Sep 16, 2024 – Sep 20, 2024	$24.57	$26.25	$24.42	$25.52	3,643,045
Sep 23, 2024 – Sep 27, 2024	$25.49	$26.81	$24.78	$26.59	4,474,844
Sep 30, 2024 – Oct 4, 2024	$26.47	$26.49	$25.00	$25.29	4,075,835
Oct 7, 2024 – Oct 11, 2024	$25.29	$25.74	$24.80	$25.69	3,335,099
Oct 14, 2024 – Oct 18, 2024	$25.78	$26.48	$24.89	$25.54	5,436,802
Oct 21, 2024 – Oct 25, 2024	$25.41	$25.98	$25.16	$25.38	3,934,365
Oct 28, 2024 – Nov 1, 2024	$25.58	$25.70	$24.38	$24.56	3,918,516
Nov 4, 2024 – Nov 8, 2024	$24.56	$24.83	$21.75	$22.48	9,465,999
Nov 11, 2024 – Nov 15, 2024	$22.66	$22.97	$21.10	$21.75	6,012,566
Nov 18, 2024 – Nov 22, 2024	$21.83	$22.10	$20.38	$20.83	3,939,700
Nov 25, 2024 – Nov 29, 2024	$21.03	$21.68	$20.72	$21.30	4,720,518
Dec 2, 2024 – Dec 6, 2024	$21.15	$21.75	$20.74	$21.70	4,707,358
Dec 9, 2024 – Dec 13, 2024	$21.93	$22.19	$20.75	$20.79	4,543,671
Dec 16, 2024 – Dec 20, 2024	$20.83	$20.97	$19.29	$19.87	6,365,709
Dec 23, 2024 – Dec 27, 2024	$19.91	$20.36	$19.76	$20.14	1,099,237
Dec 30, 2024 – Jan 3, 2025	$20.05	$20.46	$20.00	$20.19	1,212,760
Jan 6, 2025 – Jan 10, 2025	$20.32	$20.70	$18.53	$18.60	7,864,016
Jan 13, 2025 – Jan 17, 2025	$18.60	$19.78	$18.42	$19.65	5,514,807
Jan 20, 2025 – Jan 24, 2025	$19.61	$19.96	$19.06	$19.67	5,351,465
Jan 27, 2025 – Jan 31, 2025	$19.52	$20.28	$19.03	$19.78	6,718,939
Feb 3, 2025 – Feb 7, 2025	$19.36	$20.28	$19.11	$19.94	4,938,918
Feb 10, 2025 – Feb 14, 2025	$19.76	$20.22	$19.33	$19.94	6,379,189
Feb 17, 2025 – Feb 21, 2025	$19.91	$21.14	$19.74	$20.96	5,833,782
Feb 24, 2025 – Feb 28, 2025	$21.23	$23.55	$20.63	$22.06	22,422,428
Mar 3, 2025 – Mar 7, 2025	$21.95	$25.61	$21.37	$24.82	12,953,631
Mar 10, 2025 – Mar 14, 2025	$24.81	$26.15	$24.14	$25.71	6,475,040
Mar 17, 2025 – Mar 21, 2025	$25.77	$26.94	$24.05	$24.25	7,870,358
Mar 24, 2025 – Mar 28, 2025	$24.64	$26.08	$24.09	$24.74	3,630,974
Mar 31, 2025 – Apr 4, 2025	$24.33	$24.49	$20.19	$21.08	8,218,507
Apr 7, 2025 – Apr 11, 2025	$19.13	$21.95	$17.83	$19.32	9,440,380
Apr 14, 2025 – Apr 17, 2025	$19.98	$20.50	$19.25	$19.58	3,676,153
Apr 21, 2025 – Apr 25, 2025	$19.51	$21.33	$19.12	$20.59	3,687,383
Apr 28, 2025 – May 2, 2025	$20.59	$21.03	$20.06	$20.55	2,762,308
May 5, 2025 – May 9, 2025	$20.51	$22.26	$19.55	$22.07	6,767,401
May 12, 2025 – May 16, 2025	$22.47	$23.67	$22.19	$22.34	4,983,670
May 19, 2025 – May 23, 2025	$22.23	$22.98	$20.99	$21.39	3,923,376
May 26, 2025 – May 30, 2025	$21.77	$22.26	$21.54	$21.84	2,606,391
Jun 2, 2025 – Jun 6, 2025	$21.65	$21.92	$20.90	$21.05	4,215,673
Jun 9, 2025 – Jun 13, 2025	$21.20	$23.21	$21.18	$22.17	4,302,860
Jun 16, 2025 – Jun 20, 2025	$22.24	$22.90	$21.45	$21.56	4,483,800
Jun 23, 2025 – Jun 27, 2025	$21.35	$22.51	$21.08	$22.47	3,305,397
Jun 30, 2025 – Jul 4, 2025	$22.57	$24.12	$21.90	$23.55	4,103,387
Jul 7, 2025 – Jul 11, 2025	$23.57	$24.86	$23.42	$23.95	3,189,636
Jul 14, 2025 – Jul 18, 2025	$23.60	$25.10	$23.58	$24.66	3,698,275
Jul 21, 2025 – Jul 25, 2025	$24.60	$25.42	$23.80	$25.34	2,614,362
Jul 28, 2025 – Jul 31, 2025	$25.65	$25.89	$24.39	$24.45	2,144,656
Aug 4, 2025 – Aug 8, 2025	$23.61	$25.55	$22.68	$25.55	4,479,787
Aug 11, 2025 – Aug 15, 2025	$25.62	$25.81	$24.43	$24.68	2,053,644
Aug 18, 2025 – Aug 22, 2025	$24.65	$25.70	$24.35	$25.55	1,853,654
Aug 25, 2025 – Aug 29, 2025	$25.49	$25.62	$23.95	$24.31	2,329,938
Sep 1, 2025 – Sep 5, 2025	$24.27	$24.59	$22.11	$22.24	3,802,904
Sep 8, 2025 – Sep 12, 2025	$22.30	$22.43	$21.20	$21.50	4,153,552
Sep 15, 2025 – Sep 19, 2025	$21.52	$21.94	$19.51	$19.66	6,636,475
Sep 22, 2025 – Sep 26, 2025	$20.23	$21.72	$19.74	$21.20	4,706,541
Sep 29, 2025 – Oct 3, 2025	$21.27	$22.15	$21.14	$21.98	3,245,249
Oct 6, 2025 – Oct 10, 2025	$21.88	$23.97	$21.50	$23.14	3,508,668
Oct 13, 2025 – Oct 17, 2025	$23.18	$23.86	$21.88	$22.34	3,024,331
Oct 20, 2025 – Oct 24, 2025	$22.46	$22.47	$20.99	$21.52	3,484,215
Oct 27, 2025 – Oct 31, 2025	$21.56	$21.64	$20.78	$21.29	2,353,309
Nov 3, 2025 – Nov 7, 2025	$21.25	$24.05	$20.85	$22.98	4,563,975
Nov 10, 2025 – Nov 14, 2025	$23.59	$24.91	$23.34	$23.93	3,504,001
Nov 17, 2025 – Nov 21, 2025	$23.89	$23.99	$22.21	$23.08	3,199,232
Nov 24, 2025 – Nov 28, 2025	$22.49	$23.74	$20.69	$21.33	6,800,988
Dec 1, 2025 – Dec 5, 2025	$21.22	$21.75	$20.84	$20.86	3,469,869
Dec 8, 2025 – Dec 12, 2025	$20.90	$21.07	$19.97	$21.03	4,112,846
Dec 15, 2025 – Dec 19, 2025	$21.12	$21.82	$21.04	$21.31	3,023,778
Dec 22, 2025 – Dec 23, 2025	$21.21	$21.57	$21.21	$21.29	769,511
Dec 29, 2025 – Dec 30, 2025	$21.25	$22.15	$21.25	$21.96	994,501
Jan 5, 2026 – Jan 9, 2026	$22.15	$23.63	$21.10	$22.51	4,586,012
Jan 12, 2026 – Jan 16, 2026	$22.46	$22.46	$21.43	$21.71	3,996,685
Jan 19, 2026 – Jan 23, 2026	$21.37	$22.22	$20.55	$21.56	4,052,309
Jan 26, 2026 – Jan 30, 2026	$21.45	$21.55	$19.81	$21.48	5,375,498
Feb 2, 2026 – Feb 6, 2026	$21.57	$22.24	$20.44	$21.79	4,043,520
Feb 9, 2026 – Feb 13, 2026	$22.03	$22.94	$20.03	$20.31	5,394,190
Feb 16, 2026 – Feb 20, 2026	$20.50	$20.76	$19.70	$20.46	3,382,568
Feb 23, 2026 – Feb 27, 2026	$20.40	$20.88	$19.08	$20.48	7,237,107
Mar 2, 2026 – Mar 6, 2026	$19.75	$20.35	$19.13	$19.74	4,891,520
Mar 9, 2026 – Mar 13, 2026	$19.20	$20.02	$18.81	$19.19	4,410,683
Mar 16, 2026 – Mar 20, 2026	$19.18	$19.20	$16.88	$17.30	7,982,953
Mar 23, 2026 – Mar 27, 2026	$16.95	$17.91	$16.66	$17.64	7,713,281
Mar 30, 2026 – Apr 2, 2026	$17.61	$18.72	$17.48	$17.97	3,376,728
Apr 6, 2026 – Apr 10, 2026	$18.05	$18.72	$17.03	$17.09	5,381,708
Apr 13, 2026 – Apr 17, 2026	$16.91	$19.09	$16.74	$18.91	6,616,904
Apr 20, 2026 – Apr 24, 2026	$18.58	$19.27	$17.54	$17.68	5,712,063
Apr 27, 2026 – Apr 30, 2026	$17.61	$18.05	$17.30	$17.92	5,173,019
May 4, 2026 – May 8, 2026	$17.64	$18.80	$17.51	$18.40	4,259,352
May 11, 2026 – May 15, 2026	$18.30	$18.73	$14.55	$14.93	10,886,386
May 18, 2026 – May 22, 2026	$14.79	$15.97	$14.61	$15.57	8,215,393
May 25, 2026 – May 29, 2026	$15.77	$16.93	$15.68	$16.57	5,172,859
Jun 1, 2026 – Jun 5, 2026	$16.50	$17.26	$16.24	$16.56	4,264,620
Jun 8, 2026 – Jun 12, 2026	$16.47	$16.64	$15.64	$15.81	4,934,681
Jun 15, 2026 – Jun 19, 2026	$16.15	$16.48	$15.24	$15.24	6,278,278
Jun 22, 2026 – Jun 26, 2026	$15.20	$15.29	$14.54	$14.86	5,282,409
Jun 29, 2026 – Jul 3, 2026	$14.99	$16.32	$14.70	$16.15	6,240,325
Jul 6, 2026 – Jul 10, 2026	$16.30	$17.60	$16.19	$17.37	6,666,609
Jul 13, 2026 – Jul 17, 2026	$17.63	$20.66	$17.19	$20.46	10,632,427
Jul 20, 2026 – Jul 24, 2026	$20.48	$22.30	$19.87	$22.02	8,637,648
Jul 27, 2026 – Jul 31, 2026	$22.10	$24.06	$22.10	$22.50	6,606,377
Aug 3, 2026 – Aug 7, 2026	$22.52	$24.02	$21.60	$23.66	6,440,798
Aug 10, 2026 – Aug 14, 2026	$23.94	$24.16	$22.96	$23.64	3,334,801
Aug 17, 2026 – Aug 21, 2026	$23.40	$23.92	$22.84	$23.76	2,438,309
Aug 24, 2026 – Aug 28, 2026	$23.60	$24.66	$23.18	$24.32	3,097,431
Aug 31, 2026 – Sep 4, 2026	$24.36	$24.48	$23.14	$24.16	3,363,076
Sep 7, 2026 – Sep 7, 2026	$24.00	$24.00	$23.32	$23.44	404,600

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Adecco Group AG (ADEN.SW) 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 Adecco Group AG

Adecco Group AG, together with its subsidiaries, provides human resource services to businesses and organizations in Europe, North America, Asia Pacific, South America, and North Africa. It offers flexible placement, permanent placement, outsourcing, training, upskilling and reskilling, career transition and workforce transformation, technology consulting and talent, tech academy, digital staffing services, and talent advisory and solutions under the Adecco, Adia, General Assembly, Badenoch + Clark, LHH, pontoon, Spring, and Modis. The company also operates Hired, a talent recruitment platform. As of December 31, 2021, it operated approximately 4,300 branches in 59 countries and territories. The company was formerly known as Adecco S.A. Adecco Group AG was founded in 1957 and is based in Zurich, Switzerland.

CEO: Denis Machuel
Employees: 33.6K
Beta: 0.94

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