DE · ADM.DE

Archer-Daniels-Midland Company

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Consumer Defensive · Agricultural Farm Products
Headquarters: Chicago, IL 60601
Website: adm.com

Price · as of 2026-09-07

$76.00

Market cap 32.73B

Price history

Weekly OHLC price history for ADM.DE, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$8.15	$8.15	$8.15	$8.15	0
Jan 10, 2005 – Jan 14, 2005	$8.15	$8.15	$8.15	$8.15	0
Jan 17, 2005 – Jan 21, 2005	$8.15	$8.15	$8.15	$8.15	0
Jan 24, 2005 – Jan 28, 2005	$8.15	$8.15	$8.15	$8.15	0
Jan 31, 2005 – Feb 4, 2005	$8.15	$8.15	$8.15	$8.15	0
Feb 7, 2005 – Feb 11, 2005	$8.15	$8.15	$8.15	$8.15	0
Feb 14, 2005 – Feb 18, 2005	$8.15	$8.20	$8.15	$8.20	0
Feb 21, 2005 – Feb 25, 2005	$8.20	$8.20	$8.20	$8.20	0
Feb 28, 2005 – Mar 4, 2005	$8.20	$8.20	$8.20	$8.20	60
Mar 7, 2005 – Mar 11, 2005	$8.20	$8.20	$8.20	$8.20	30
Mar 14, 2005 – Mar 18, 2005	$8.20	$8.20	$8.20	$8.20	120
Mar 21, 2005 – Mar 25, 2005	$8.20	$8.20	$8.20	$8.20	0
Mar 28, 2005 – Apr 1, 2005	$8.20	$8.20	$8.20	$8.20	0
Apr 4, 2005 – Apr 8, 2005	$8.20	$8.20	$8.20	$8.20	0
Apr 11, 2005 – Apr 15, 2005	$8.20	$8.20	$8.20	$8.20	0
Apr 18, 2005 – Apr 22, 2005	$8.20	$8.20	$8.20	$8.20	0
Apr 25, 2005 – Apr 29, 2005	$8.20	$8.20	$8.20	$8.20	0
May 2, 2005 – May 6, 2005	$8.20	$8.20	$8.20	$8.20	0
May 9, 2005 – May 13, 2005	$8.20	$8.20	$8.20	$8.20	0
May 16, 2005 – May 20, 2005	$8.20	$8.25	$8.20	$8.25	0
May 23, 2005 – May 27, 2005	$8.25	$8.25	$8.25	$8.25	0
May 30, 2005 – Jun 3, 2005	$8.25	$8.25	$8.25	$8.25	0
Jun 6, 2005 – Jun 10, 2005	$8.25	$8.25	$8.25	$8.25	0
Jun 13, 2005 – Jun 17, 2005	$8.25	$8.25	$8.25	$8.25	0
Jun 20, 2005 – Jun 24, 2005	$8.25	$8.25	$8.25	$8.25	0
Jun 27, 2005 – Jul 1, 2005	$8.25	$8.25	$8.25	$8.25	0
Jul 4, 2005 – Jul 8, 2005	$8.25	$8.25	$8.25	$8.25	0
Jul 11, 2005 – Jul 15, 2005	$8.25	$8.25	$8.25	$8.25	0
Jul 18, 2005 – Jul 22, 2005	$8.25	$8.25	$8.25	$8.25	0
Jul 25, 2005 – Jul 29, 2005	$8.25	$8.25	$8.25	$8.25	0
Aug 1, 2005 – Aug 5, 2005	$8.25	$8.25	$8.25	$8.25	0
Aug 8, 2005 – Aug 12, 2005	$8.25	$8.25	$8.25	$8.25	0
Aug 15, 2005 – Aug 19, 2005	$8.25	$8.30	$8.25	$8.30	0
Aug 22, 2005 – Aug 26, 2005	$8.30	$8.30	$8.30	$8.30	0
Aug 29, 2005 – Sep 2, 2005	$8.30	$8.30	$8.30	$8.30	0
Sep 5, 2005 – Sep 9, 2005	$8.30	$8.30	$8.30	$8.30	0
Sep 12, 2005 – Sep 16, 2005	$8.30	$8.30	$8.30	$8.30	0
Sep 19, 2005 – Sep 23, 2005	$8.30	$8.30	$8.30	$8.30	0
Sep 26, 2005 – Sep 30, 2005	$8.30	$11.99	$8.30	$11.99	60
Oct 3, 2005 – Oct 7, 2005	$11.99	$11.99	$11.99	$11.99	0
Oct 10, 2005 – Oct 14, 2005	$11.99	$11.99	$11.99	$11.99	0
Oct 17, 2005 – Oct 21, 2005	$11.99	$11.99	$11.99	$11.99	0
Oct 24, 2005 – Oct 28, 2005	$11.99	$11.99	$10.87	$10.87	99
Oct 31, 2005 – Nov 4, 2005	$10.87	$10.87	$10.87	$10.87	1
Nov 7, 2005 – Nov 11, 2005	$10.87	$10.87	$10.46	$10.46	19
Nov 14, 2005 – Nov 18, 2005	$10.46	$10.50	$10.46	$10.50	0
Nov 21, 2005 – Nov 25, 2005	$10.50	$10.50	$10.50	$10.50	0
Nov 28, 2005 – Dec 2, 2005	$12.01	$12.01	$12.01	$12.01	250
Dec 5, 2005 – Dec 9, 2005	$12.01	$12.01	$12.01	$12.01	0
Dec 12, 2005 – Dec 16, 2005	$12.01	$12.01	$12.01	$12.01	0
Dec 19, 2005 – Dec 23, 2005	$12.01	$12.01	$11.63	$11.66	550
Dec 26, 2005 – Dec 30, 2005	$11.66	$11.66	$11.66	$11.66	0
Jan 2, 2006 – Jan 6, 2006	$11.66	$11.66	$11.39	$11.39	349
Jan 9, 2006 – Jan 13, 2006	$12.16	$12.51	$12.16	$12.51	283
Jan 16, 2006 – Jan 20, 2006	$12.44	$13.20	$12.44	$13.18	789
Jan 23, 2006 – Jan 27, 2006	$12.72	$13.38	$12.72	$13.05	959
Jan 30, 2006 – Feb 3, 2006	$13.81	$14.13	$13.81	$14.13	490
Feb 6, 2006 – Feb 10, 2006	$14.41	$14.65	$14.41	$14.65	489
Feb 13, 2006 – Feb 17, 2006	$14.98	$14.98	$14.65	$14.65	695
Feb 20, 2006 – Feb 24, 2006	$14.65	$15.26	$14.51	$15.26	120
Feb 27, 2006 – Mar 3, 2006	$14.65	$15.65	$14.65	$14.78	1,501
Mar 6, 2006 – Mar 10, 2006	$15.04	$15.49	$14.43	$14.43	1,579
Mar 13, 2006 – Mar 17, 2006	$14.43	$17.48	$14.43	$17.48	20
Mar 20, 2006 – Mar 24, 2006	$16.24	$16.24	$15.70	$16.10	1,781
Mar 27, 2006 – Mar 31, 2006	$16.53	$16.65	$16.21	$16.21	485
Apr 3, 2006 – Apr 7, 2006	$15.82	$18.01	$15.82	$17.01	2,064
Apr 10, 2006 – Apr 13, 2006	$16.64	$17.32	$16.64	$16.82	1,523
Apr 17, 2006 – Apr 21, 2006	$17.04	$17.04	$16.93	$16.93	639
Apr 24, 2006 – Apr 28, 2006	$17.60	$17.60	$16.37	$16.37	1,966
May 1, 2006 – May 5, 2006	$17.20	$18.73	$17.20	$18.32	2,136
May 8, 2006 – May 12, 2006	$17.90	$19.97	$17.90	$19.70	1,079
May 15, 2006 – May 19, 2006	$18.59	$18.59	$18.38	$18.38	596
May 22, 2006 – May 26, 2006	$17.03	$18.20	$16.70	$18.20	2,778
May 29, 2006 – Jun 2, 2006	$18.63	$18.63	$17.67	$18.26	595
Jun 5, 2006 – Jun 9, 2006	$18.73	$18.73	$17.76	$17.76	400
Jun 12, 2006 – Jun 16, 2006	$17.76	$17.76	$16.56	$17.70	2,925
Jun 19, 2006 – Jun 23, 2006	$17.31	$17.31	$17.26	$17.26	705
Jun 26, 2006 – Jun 30, 2006	$17.20	$18.22	$17.20	$18.22	1,319
Jul 3, 2006 – Jul 7, 2006	$18.62	$19.75	$18.62	$19.75	415
Jul 10, 2006 – Jul 14, 2006	$19.76	$19.76	$18.37	$18.37	479
Jul 17, 2006 – Jul 21, 2006	$18.37	$18.37	$17.84	$17.84	81
Jul 24, 2006 – Jul 28, 2006	$17.37	$17.37	$17.37	$17.37	1,052
Jul 31, 2006 – Aug 4, 2006	$18.99	$19.26	$18.40	$18.40	449
Aug 7, 2006 – Aug 11, 2006	$17.54	$18.37	$17.26	$18.37	614
Aug 14, 2006 – Aug 18, 2006	$18.37	$18.43	$17.87	$17.87	103
Aug 21, 2006 – Aug 25, 2006	$16.81	$17.67	$16.81	$17.67	500
Aug 28, 2006 – Sep 1, 2006	$17.67	$18.15	$17.67	$17.67	123
Sep 4, 2006 – Sep 8, 2006	$18.15	$18.15	$17.67	$17.67	130
Sep 11, 2006 – Sep 15, 2006	$17.67	$17.67	$16.88	$16.88	1,155
Sep 18, 2006 – Sep 22, 2006	$16.75	$17.62	$16.75	$17.62	529
Sep 25, 2006 – Sep 29, 2006	$16.81	$17.62	$16.58	$16.64	3,864
Oct 2, 2006 – Oct 6, 2006	$16.92	$16.92	$16.47	$16.47	385
Oct 9, 2006 – Oct 13, 2006	$16.44	$16.47	$16.19	$16.30	442
Oct 16, 2006 – Oct 20, 2006	$16.56	$16.75	$16.47	$16.47	430
Oct 23, 2006 – Oct 27, 2006	$16.75	$17.03	$16.75	$17.03	487
Oct 30, 2006 – Nov 3, 2006	$17.03	$17.06	$15.97	$15.97	250
Nov 6, 2006 – Nov 10, 2006	$14.99	$15.57	$14.55	$15.57	788
Nov 13, 2006 – Nov 17, 2006	$15.57	$15.57	$15.14	$15.14	607
Nov 20, 2006 – Nov 24, 2006	$15.07	$15.07	$14.63	$14.69	483
Nov 27, 2006 – Dec 1, 2006	$14.24	$14.24	$13.45	$13.73	1,050
Dec 4, 2006 – Dec 8, 2006	$14.63	$14.63	$14.63	$14.63	100
Dec 11, 2006 – Dec 15, 2006	$14.43	$14.43	$13.66	$13.66	928
Dec 18, 2006 – Dec 22, 2006	$13.90	$13.90	$12.89	$12.89	324
Dec 25, 2006 – Dec 29, 2006	$13.40	$13.40	$13.40	$13.40	350
Jan 1, 2007 – Jan 5, 2007	$13.40	$13.40	$13.40	$13.40	0
Jan 8, 2007 – Jan 12, 2007	$13.45	$13.68	$13.40	$13.40	1,028
Jan 15, 2007 – Jan 19, 2007	$13.34	$13.34	$12.92	$12.92	1,970
Jan 22, 2007 – Jan 26, 2007	$14.57	$15.13	$13.84	$14.01	1,295
Jan 29, 2007 – Feb 2, 2007	$14.52	$15.19	$13.63	$15.19	338
Feb 5, 2007 – Feb 9, 2007	$15.41	$15.41	$14.80	$14.80	1,699
Feb 12, 2007 – Feb 16, 2007	$14.12	$15.78	$14.12	$15.34	959
Feb 19, 2007 – Feb 23, 2007	$15.69	$16.15	$15.39	$15.59	1,639
Feb 26, 2007 – Mar 2, 2007	$15.20	$15.20	$13.90	$13.90	3,354
Mar 5, 2007 – Mar 9, 2007	$13.62	$15.42	$13.62	$14.92	358
Mar 12, 2007 – Mar 16, 2007	$14.92	$14.92	$14.92	$14.92	250
Mar 19, 2007 – Mar 23, 2007	$14.92	$14.92	$14.92	$14.92	5
Mar 26, 2007 – Mar 30, 2007	$15.25	$15.62	$14.92	$15.62	1,321
Apr 2, 2007 – Apr 5, 2007	$15.62	$15.62	$15.20	$15.20	60
Apr 9, 2007 – Apr 13, 2007	$15.20	$15.31	$15.20	$15.31	135
Apr 16, 2007 – Apr 20, 2007	$15.89	$15.89	$15.34	$15.34	2,100
Apr 23, 2007 – Apr 27, 2007	$15.48	$16.83	$15.48	$15.65	1,580
Apr 30, 2007 – May 4, 2007	$15.65	$15.65	$15.03	$15.03	900
May 7, 2007 – May 11, 2007	$15.03	$15.03	$14.69	$14.69	180
May 14, 2007 – May 18, 2007	$14.69	$15.55	$14.69	$15.55	100
May 21, 2007 – May 25, 2007	$16.14	$16.14	$14.70	$14.70	1,221
May 28, 2007 – Jun 1, 2007	$14.59	$14.59	$14.14	$14.14	89
Jun 4, 2007 – Jun 8, 2007	$14.14	$14.34	$14.14	$14.14	153
Jun 11, 2007 – Jun 15, 2007	$14.14	$14.64	$14.14	$14.60	470
Jun 18, 2007 – Jun 22, 2007	$14.73	$14.73	$14.25	$14.25	840
Jun 25, 2007 – Jun 29, 2007	$13.70	$14.05	$13.62	$13.62	2,970
Jul 2, 2007 – Jul 6, 2007	$14.14	$14.34	$14.14	$14.34	989
Jul 9, 2007 – Jul 13, 2007	$14.34	$14.93	$14.34	$14.71	520
Jul 16, 2007 – Jul 20, 2007	$14.93	$14.93	$14.93	$14.93	100
Jul 23, 2007 – Jul 27, 2007	$14.93	$14.93	$14.82	$14.82	464
Jul 30, 2007 – Aug 3, 2007	$14.82	$14.82	$13.91	$14.42	540
Aug 6, 2007 – Aug 10, 2007	$14.42	$14.42	$14.42	$14.42	25
Aug 13, 2007 – Aug 17, 2007	$14.49	$14.49	$13.38	$13.38	688
Aug 20, 2007 – Aug 24, 2007	$13.78	$13.78	$13.64	$13.64	350
Aug 27, 2007 – Aug 31, 2007	$13.64	$13.75	$13.64	$13.75	35
Sep 3, 2007 – Sep 7, 2007	$14.45	$14.45	$14.45	$14.45	200
Sep 10, 2007 – Sep 14, 2007	$13.64	$13.64	$12.53	$12.53	2,415
Sep 17, 2007 – Sep 21, 2007	$13.38	$13.73	$13.26	$13.35	4,270
Sep 24, 2007 – Sep 28, 2007	$13.30	$13.30	$13.07	$13.07	284
Oct 1, 2007 – Oct 5, 2007	$13.07	$13.63	$13.07	$13.63	1,045
Oct 8, 2007 – Oct 12, 2007	$13.44	$13.64	$13.24	$13.64	423
Oct 15, 2007 – Oct 19, 2007	$14.20	$14.20	$14.00	$14.00	872
Oct 22, 2007 – Oct 26, 2007	$14.00	$14.00	$13.75	$13.75	3,397
Oct 29, 2007 – Nov 2, 2007	$13.75	$13.75	$13.15	$13.15	145
Nov 5, 2007 – Nov 9, 2007	$13.15	$13.15	$13.15	$13.15	0
Nov 12, 2007 – Nov 16, 2007	$14.97	$14.97	$13.35	$13.35	210
Nov 19, 2007 – Nov 23, 2007	$15.51	$15.57	$13.49	$13.49	810
Nov 26, 2007 – Nov 30, 2007	$13.49	$13.49	$13.49	$13.49	0
Dec 3, 2007 – Dec 7, 2007	$13.49	$14.68	$13.49	$14.68	200
Dec 10, 2007 – Dec 14, 2007	$14.68	$14.68	$14.68	$14.68	149
Dec 17, 2007 – Dec 21, 2007	$14.68	$16.26	$14.68	$16.26	2,792
Dec 24, 2007 – Dec 28, 2007	$16.26	$16.26	$16.26	$16.26	0
Dec 31, 2007 – Jan 4, 2008	$17.96	$17.96	$17.68	$17.68	1,460
Jan 7, 2008 – Jan 11, 2008	$17.68	$17.77	$17.11	$17.11	2,178
Jan 14, 2008 – Jan 18, 2008	$17.11	$17.11	$17.11	$17.11	0
Jan 21, 2008 – Jan 25, 2008	$17.11	$17.11	$14.27	$15.53	140
Jan 28, 2008 – Feb 1, 2008	$16.31	$16.48	$16.31	$16.48	825
Feb 4, 2008 – Feb 8, 2008	$16.48	$17.11	$14.26	$14.26	60
Feb 11, 2008 – Feb 15, 2008	$14.26	$14.33	$14.26	$14.33	0
Feb 18, 2008 – Feb 22, 2008	$14.33	$14.33	$14.33	$14.33	0
Feb 25, 2008 – Feb 29, 2008	$14.33	$17.43	$14.33	$17.43	33
Mar 3, 2008 – Mar 7, 2008	$16.97	$16.97	$16.97	$16.97	204
Mar 10, 2008 – Mar 14, 2008	$16.97	$16.97	$16.04	$16.04	37
Mar 17, 2008 – Mar 20, 2008	$16.04	$16.04	$15.34	$15.34	400
Mar 24, 2008 – Mar 28, 2008	$15.34	$15.74	$15.34	$15.74	80
Mar 31, 2008 – Apr 4, 2008	$15.74	$15.74	$15.34	$15.34	290
Apr 7, 2008 – Apr 11, 2008	$15.47	$15.47	$15.47	$15.47	500
Apr 14, 2008 – Apr 18, 2008	$15.47	$15.68	$15.31	$15.68	4,000
Apr 21, 2008 – Apr 25, 2008	$15.68	$17.41	$15.68	$16.97	320
Apr 28, 2008 – May 2, 2008	$18.06	$18.06	$17.20	$17.20	85
May 5, 2008 – May 9, 2008	$17.20	$17.20	$17.20	$17.20	0
May 12, 2008 – May 16, 2008	$17.20	$17.20	$15.89	$16.01	3,610
May 19, 2008 – May 23, 2008	$16.01	$16.01	$16.01	$16.01	0
May 26, 2008 – May 30, 2008	$16.01	$16.01	$15.54	$15.54	70
Jun 2, 2008 – Jun 6, 2008	$15.54	$15.54	$15.54	$15.54	0
Jun 9, 2008 – Jun 13, 2008	$15.54	$15.54	$15.54	$15.54	0
Jun 16, 2008 – Jun 20, 2008	$15.54	$15.54	$15.54	$15.54	0
Jun 23, 2008 – Jun 27, 2008	$11.52	$12.14	$11.52	$12.14	132
Jun 30, 2008 – Jul 4, 2008	$12.14	$12.14	$12.12	$12.12	1,530
Jul 7, 2008 – Jul 11, 2008	$11.58	$11.58	$11.58	$11.58	649
Jul 14, 2008 – Jul 18, 2008	$10.79	$10.79	$10.55	$10.55	318
Jul 21, 2008 – Jul 25, 2008	$11.09	$11.09	$10.37	$10.37	100
Jul 28, 2008 – Aug 1, 2008	$10.37	$10.37	$10.37	$10.37	0
Aug 4, 2008 – Aug 8, 2008	$10.94	$10.94	$9.93	$9.93	140
Aug 11, 2008 – Aug 15, 2008	$9.93	$10.42	$9.93	$10.34	1,665
Aug 18, 2008 – Aug 22, 2008	$10.34	$10.41	$10.34	$10.41	0
Aug 25, 2008 – Aug 29, 2008	$10.41	$10.41	$10.13	$10.13	120
Sep 1, 2008 – Sep 5, 2008	$10.39	$10.39	$10.35	$10.35	131
Sep 8, 2008 – Sep 12, 2008	$9.74	$9.74	$9.34	$9.34	2,221
Sep 15, 2008 – Sep 19, 2008	$9.34	$9.34	$8.70	$8.70	132
Sep 22, 2008 – Sep 26, 2008	$8.70	$8.99	$8.70	$8.99	48
Sep 29, 2008 – Oct 3, 2008	$9.16	$9.16	$8.32	$8.32	274
Oct 6, 2008 – Oct 10, 2008	$8.32	$8.32	$7.25	$7.25	302
Oct 13, 2008 – Oct 17, 2008	$7.25	$7.25	$7.25	$7.25	0
Oct 20, 2008 – Oct 24, 2008	$7.25	$7.25	$7.25	$7.25	0
Oct 27, 2008 – Oct 31, 2008	$7.25	$10.32	$7.25	$10.32	52
Nov 3, 2008 – Nov 7, 2008	$9.55	$10.42	$9.55	$10.14	581
Nov 10, 2008 – Nov 14, 2008	$10.23	$11.42	$10.23	$11.42	165
Nov 17, 2008 – Nov 21, 2008	$11.42	$11.49	$10.44	$10.44	100
Nov 24, 2008 – Nov 28, 2008	$10.56	$656,134.22	$10.56	$12.54	260
Dec 1, 2008 – Dec 5, 2008	$12.23	$655,896.59	$12.23	$12.23	3,575
Dec 8, 2008 – Dec 12, 2008	$655,896.59	$655,896.59	$11.67	$11.67	2,442
Dec 15, 2008 – Dec 19, 2008	$11.57	$11.63	$11.49	$11.49	505
Dec 22, 2008 – Dec 23, 2008	$11.49	$11.49	$11.49	$11.49	0
Dec 29, 2008 – Jan 2, 2009	$11.49	$12.08	$11.49	$12.08	225
Jan 5, 2009 – Jan 9, 2009	$12.08	$12.08	$12.08	$12.08	0
Jan 12, 2009 – Jan 16, 2009	$12.08	$12.08	$12.08	$12.08	0
Jan 19, 2009 – Jan 23, 2009	$11.19	$11.19	$11.19	$11.19	150
Jan 26, 2009 – Jan 30, 2009	$11.19	$12.25	$11.19	$12.25	74
Feb 2, 2009 – Feb 6, 2009	$12.25	$12.25	$11.97	$11.97	29
Feb 9, 2009 – Feb 13, 2009	$11.97	$11.97	$11.97	$11.97	0
Feb 16, 2009 – Feb 20, 2009	$11.97	$12.51	$11.97	$12.51	215
Feb 23, 2009 – Feb 27, 2009	$12.51	$12.51	$12.51	$12.51	0
Mar 2, 2009 – Mar 6, 2009	$12.51	$12.51	$12.51	$12.51	0
Mar 9, 2009 – Mar 13, 2009	$12.51	$12.65	$10.64	$12.65	240
Mar 16, 2009 – Mar 20, 2009	$12.65	$12.65	$11.75	$11.75	32
Mar 23, 2009 – Mar 27, 2009	$11.75	$11.75	$11.75	$11.75	0
Mar 30, 2009 – Apr 3, 2009	$11.75	$11.75	$11.75	$11.75	0
Apr 6, 2009 – Apr 9, 2009	$11.75	$11.75	$10.57	$10.57	100
Apr 13, 2009 – Apr 17, 2009	$10.57	$10.57	$10.57	$10.57	0
Apr 20, 2009 – Apr 24, 2009	$10.57	$10.57	$10.57	$10.57	0
Apr 27, 2009 – Apr 30, 2009	$10.57	$10.57	$10.57	$10.57	0
May 4, 2009 – May 8, 2009	$10.57	$10.57	$10.57	$10.57	0
May 11, 2009 – May 15, 2009	$10.57	$10.57	$10.57	$10.57	0
May 18, 2009 – May 22, 2009	$10.95	$11.03	$10.95	$11.03	100
May 25, 2009 – May 29, 2009	$11.03	$11.03	$11.03	$11.03	0
Jun 1, 2009 – Jun 5, 2009	$11.03	$11.03	$11.03	$11.03	0
Jun 8, 2009 – Jun 12, 2009	$11.24	$11.24	$11.24	$11.24	50
Jun 15, 2009 – Jun 19, 2009	$11.24	$11.24	$11.24	$11.24	0
Jun 22, 2009 – Jun 26, 2009	$11.24	$11.24	$11.24	$11.24	0
Jun 29, 2009 – Jul 3, 2009	$11.30	$11.30	$11.30	$11.30	200
Jul 6, 2009 – Jul 10, 2009	$11.30	$11.30	$11.30	$11.30	0
Jul 13, 2009 – Jul 17, 2009	$11.30	$11.30	$11.30	$11.30	0
Jul 20, 2009 – Jul 24, 2009	$11.30	$11.30	$11.30	$11.30	0
Jul 27, 2009 – Jul 31, 2009	$11.30	$12.72	$11.30	$12.72	100
Aug 3, 2009 – Aug 7, 2009	$12.72	$12.72	$12.51	$12.51	160
Aug 10, 2009 – Aug 14, 2009	$12.51	$12.51	$12.51	$12.51	0
Aug 17, 2009 – Aug 21, 2009	$12.51	$12.59	$11.48	$11.48	169
Aug 24, 2009 – Aug 28, 2009	$11.87	$11.87	$11.87	$11.87	250
Aug 31, 2009 – Sep 4, 2009	$11.87	$11.87	$11.87	$11.87	0
Sep 7, 2009 – Sep 11, 2009	$11.87	$11.87	$11.87	$11.87	0
Sep 14, 2009 – Sep 18, 2009	$11.87	$11.87	$11.74	$11.74	350
Sep 21, 2009 – Sep 25, 2009	$11.74	$11.74	$11.74	$11.74	0
Sep 28, 2009 – Oct 2, 2009	$11.74	$11.74	$11.33	$11.33	110
Oct 5, 2009 – Oct 9, 2009	$11.33	$11.86	$11.33	$11.86	300
Oct 12, 2009 – Oct 16, 2009	$11.86	$12.05	$11.86	$12.05	400
Oct 19, 2009 – Oct 23, 2009	$12.05	$12.05	$12.05	$12.05	0
Oct 26, 2009 – Oct 30, 2009	$12.05	$12.05	$12.05	$12.05	0
Nov 2, 2009 – Nov 6, 2009	$12.05	$12.05	$12.05	$12.05	0
Nov 9, 2009 – Nov 13, 2009	$12.05	$12.39	$12.05	$12.39	50
Nov 16, 2009 – Nov 20, 2009	$13.56	$13.56	$13.03	$13.03	4,990
Nov 23, 2009 – Nov 27, 2009	$13.03	$13.03	$13.03	$13.03	0
Nov 30, 2009 – Dec 4, 2009	$13.03	$13.79	$13.03	$13.79	70
Dec 7, 2009 – Dec 11, 2009	$13.79	$13.79	$12.52	$12.52	33
Dec 14, 2009 – Dec 18, 2009	$12.52	$12.52	$12.45	$12.45	150
Dec 21, 2009 – Dec 23, 2009	$12.45	$13.78	$12.45	$13.78	20
Dec 28, 2009 – Dec 30, 2009	$13.78	$13.78	$13.78	$13.78	0
Jan 4, 2010 – Jan 8, 2010	$13.78	$13.78	$12.00	$12.00	162
Jan 11, 2010 – Jan 15, 2010	$12.00	$12.33	$12.00	$12.33	50
Jan 18, 2010 – Jan 22, 2010	$12.33	$12.95	$12.33	$12.95	100
Jan 25, 2010 – Jan 29, 2010	$12.70	$12.70	$12.50	$12.50	250
Feb 1, 2010 – Feb 5, 2010	$12.50	$12.50	$12.50	$12.50	0
Feb 8, 2010 – Feb 12, 2010	$12.50	$13.31	$12.50	$13.05	0
Feb 15, 2010 – Feb 19, 2010	$12.77	$12.86	$12.77	$12.86	75
Feb 22, 2010 – Feb 26, 2010	$12.86	$12.86	$12.86	$12.86	0
Mar 1, 2010 – Mar 5, 2010	$12.86	$13.28	$12.86	$13.28	190
Mar 8, 2010 – Mar 12, 2010	$13.28	$13.28	$13.28	$13.28	0
Mar 15, 2010 – Mar 19, 2010	$13.28	$13.28	$13.28	$13.28	0
Mar 22, 2010 – Mar 26, 2010	$12.86	$13.28	$12.86	$13.10	500
Mar 29, 2010 – Apr 1, 2010	$12.68	$12.68	$12.68	$12.68	200
Apr 5, 2010 – Apr 9, 2010	$12.74	$12.74	$12.69	$12.69	3,050
Apr 12, 2010 – Apr 16, 2010	$12.69	$12.91	$12.32	$12.91	79
Apr 19, 2010 – Apr 23, 2010	$12.65	$12.65	$12.65	$12.65	200
Apr 26, 2010 – Apr 30, 2010	$13.40	$13.40	$13.40	$13.40	25
May 3, 2010 – May 7, 2010	$13.40	$13.40	$11.67	$11.67	10
May 10, 2010 – May 14, 2010	$11.67	$11.67	$11.67	$11.67	0
May 17, 2010 – May 21, 2010	$11.67	$11.76	$11.67	$11.76	0
May 24, 2010 – May 28, 2010	$11.76	$12.32	$11.76	$12.32	390
May 31, 2010 – Jun 4, 2010	$12.32	$12.32	$12.32	$12.32	0
Jun 7, 2010 – Jun 11, 2010	$12.32	$12.32	$12.32	$12.32	0
Jun 14, 2010 – Jun 18, 2010	$12.32	$12.32	$12.32	$12.32	0
Jun 21, 2010 – Jun 25, 2010	$12.32	$12.32	$12.32	$12.32	0
Jun 28, 2010 – Jul 2, 2010	$12.32	$12.32	$12.32	$12.32	0
Jul 5, 2010 – Jul 9, 2010	$12.32	$12.32	$12.32	$12.32	0
Jul 12, 2010 – Jul 16, 2010	$12.32	$12.32	$12.32	$12.32	0
Jul 19, 2010 – Jul 23, 2010	$12.32	$12.32	$12.32	$12.32	0
Jul 26, 2010 – Jul 30, 2010	$12.32	$12.32	$12.32	$12.32	0
Aug 2, 2010 – Aug 6, 2010	$12.32	$12.75	$12.32	$12.75	100
Aug 9, 2010 – Aug 13, 2010	$12.75	$14.71	$12.75	$14.71	345
Aug 16, 2010 – Aug 20, 2010	$14.71	$14.71	$14.66	$14.66	2,050
Aug 23, 2010 – Aug 27, 2010	$14.66	$14.66	$14.66	$14.66	0
Aug 30, 2010 – Sep 3, 2010	$14.66	$14.66	$14.66	$14.66	0
Sep 6, 2010 – Sep 10, 2010	$14.66	$15.31	$14.66	$15.31	150
Sep 13, 2010 – Sep 17, 2010	$15.80	$15.80	$15.80	$15.80	300
Sep 20, 2010 – Sep 24, 2010	$15.80	$15.80	$15.36	$15.80	0
Sep 27, 2010 – Oct 1, 2010	$15.80	$15.80	$15.80	$15.80	80
Oct 4, 2010 – Oct 8, 2010	$15.80	$15.80	$15.80	$15.80	0
Oct 11, 2010 – Oct 15, 2010	$14.45	$14.45	$14.45	$14.45	50
Oct 18, 2010 – Oct 22, 2010	$14.45	$14.45	$14.45	$14.45	0
Oct 25, 2010 – Oct 29, 2010	$14.45	$14.45	$14.45	$14.45	20
Nov 1, 2010 – Nov 5, 2010	$14.45	$14.45	$14.45	$14.45	0
Nov 8, 2010 – Nov 12, 2010	$13.56	$13.56	$13.50	$13.50	241
Nov 15, 2010 – Nov 19, 2010	$13.50	$13.81	$13.50	$13.81	135
Nov 22, 2010 – Nov 26, 2010	$13.81	$13.81	$13.81	$13.81	0
Nov 29, 2010 – Dec 3, 2010	$13.81	$13.81	$13.25	$13.25	50
Dec 6, 2010 – Dec 10, 2010	$14.39	$14.39	$14.39	$14.39	20
Dec 13, 2010 – Dec 17, 2010	$14.39	$14.39	$14.02	$14.02	450
Dec 20, 2010 – Dec 23, 2010	$14.39	$14.49	$14.39	$14.49	1,247
Dec 27, 2010 – Dec 30, 2010	$14.36	$14.36	$14.36	$14.36	400
Jan 3, 2011 – Jan 7, 2011	$14.21	$14.21	$14.21	$14.21	80
Jan 10, 2011 – Jan 14, 2011	$15.10	$15.17	$15.10	$15.17	93
Jan 17, 2011 – Jan 21, 2011	$15.17	$15.17	$15.17	$15.17	0
Jan 24, 2011 – Jan 28, 2011	$15.17	$15.70	$15.17	$15.70	100
Jan 31, 2011 – Feb 4, 2011	$15.03	$16.03	$15.03	$16.03	2,814
Feb 7, 2011 – Feb 11, 2011	$16.43	$16.51	$16.43	$16.48	1,310
Feb 14, 2011 – Feb 18, 2011	$15.72	$17.08	$15.51	$17.08	140
Feb 21, 2011 – Feb 25, 2011	$16.93	$16.93	$16.16	$16.16	540
Feb 28, 2011 – Mar 4, 2011	$16.44	$16.44	$16.44	$16.44	171
Mar 7, 2011 – Mar 11, 2011	$16.74	$16.98	$16.13	$16.13	549
Mar 14, 2011 – Mar 18, 2011	$15.70	$15.71	$15.70	$15.71	337
Mar 21, 2011 – Mar 25, 2011	$16.13	$16.13	$16.07	$16.07	188
Mar 28, 2011 – Apr 1, 2011	$15.63	$15.92	$15.63	$15.92	424
Apr 4, 2011 – Apr 8, 2011	$15.92	$15.92	$15.92	$15.92	0
Apr 11, 2011 – Apr 15, 2011	$15.92	$15.92	$15.92	$15.92	0
Apr 18, 2011 – Apr 21, 2011	$15.63	$15.63	$15.20	$15.20	329
Apr 25, 2011 – Apr 29, 2011	$15.20	$15.50	$15.20	$15.50	230
May 2, 2011 – May 6, 2011	$15.50	$15.50	$14.42	$14.52	916
May 9, 2011 – May 13, 2011	$14.52	$14.89	$14.52	$14.89	20
May 16, 2011 – May 20, 2011	$14.36	$14.46	$14.36	$14.46	100
May 23, 2011 – May 27, 2011	$13.74	$13.74	$13.74	$13.74	20
May 30, 2011 – Jun 3, 2011	$13.74	$13.74	$13.74	$13.74	0
Jun 6, 2011 – Jun 10, 2011	$13.74	$13.74	$13.74	$13.74	0
Jun 13, 2011 – Jun 17, 2011	$13.74	$13.74	$13.74	$13.74	0
Jun 20, 2011 – Jun 24, 2011	$13.74	$13.74	$13.74	$13.74	0
Jun 27, 2011 – Jul 1, 2011	$13.74	$13.74	$13.74	$13.74	0
Jul 4, 2011 – Jul 8, 2011	$13.74	$13.74	$13.74	$13.74	0
Jul 11, 2011 – Jul 15, 2011	$13.74	$13.74	$13.74	$13.74	0
Jul 18, 2011 – Jul 22, 2011	$13.74	$13.74	$13.74	$13.74	0
Jul 25, 2011 – Jul 29, 2011	$13.74	$13.74	$13.74	$13.74	0
Aug 1, 2011 – Aug 5, 2011	$13.74	$13.74	$13.74	$13.74	0
Aug 8, 2011 – Aug 12, 2011	$13.74	$13.74	$13.74	$13.74	0
Aug 15, 2011 – Aug 19, 2011	$13.74	$13.84	$13.74	$13.84	0
Aug 22, 2011 – Aug 26, 2011	$13.84	$13.84	$13.84	$13.84	0
Aug 29, 2011 – Sep 2, 2011	$13.84	$13.84	$13.84	$13.84	0
Sep 5, 2011 – Sep 9, 2011	$13.84	$13.84	$13.84	$13.84	0
Sep 12, 2011 – Sep 16, 2011	$13.84	$13.84	$13.84	$13.84	0
Sep 19, 2011 – Sep 23, 2011	$13.84	$13.84	$13.84	$13.84	0
Sep 26, 2011 – Sep 30, 2011	$13.84	$13.84	$13.84	$13.84	0
Oct 3, 2011 – Oct 7, 2011	$13.84	$13.84	$13.84	$13.84	0
Oct 10, 2011 – Oct 14, 2011	$13.84	$13.84	$13.84	$13.84	0
Oct 17, 2011 – Oct 21, 2011	$13.84	$13.84	$13.84	$13.84	0
Oct 24, 2011 – Oct 28, 2011	$13.84	$13.84	$13.84	$13.84	0
Oct 31, 2011 – Nov 4, 2011	$13.84	$13.84	$13.84	$13.84	0
Nov 7, 2011 – Nov 11, 2011	$13.84	$13.84	$13.84	$13.84	0
Nov 14, 2011 – Nov 18, 2011	$13.84	$13.95	$13.84	$13.95	0
Nov 21, 2011 – Nov 25, 2011	$13.95	$13.95	$13.95	$13.95	0
Nov 28, 2011 – Dec 2, 2011	$13.95	$13.95	$13.95	$13.95	0
Dec 5, 2011 – Dec 9, 2011	$13.95	$13.95	$13.95	$13.95	0
Dec 12, 2011 – Dec 16, 2011	$13.95	$13.95	$13.95	$13.95	0
Dec 19, 2011 – Dec 23, 2011	$13.95	$13.95	$13.95	$13.95	0
Dec 26, 2011 – Dec 30, 2011	$13.95	$13.95	$13.95	$13.95	0
Jan 2, 2012 – Jan 6, 2012	$13.95	$13.95	$13.95	$13.95	0
Jan 9, 2012 – Jan 13, 2012	$13.95	$13.95	$13.95	$13.95	0
Jan 16, 2012 – Jan 20, 2012	$13.95	$13.95	$13.95	$13.95	0
Jan 23, 2012 – Jan 27, 2012	$13.95	$13.95	$13.95	$13.95	0
Jan 30, 2012 – Feb 3, 2012	$13.95	$13.95	$13.76	$13.76	675
Feb 6, 2012 – Feb 10, 2012	$13.76	$14.52	$13.76	$14.52	1,553
Feb 13, 2012 – Feb 17, 2012	$14.52	$15.36	$14.40	$15.36	1,302
Feb 20, 2012 – Feb 24, 2012	$15.33	$15.36	$14.69	$14.92	5,975
Feb 27, 2012 – Mar 2, 2012	$14.92	$15.37	$14.69	$15.27	5,956
Mar 5, 2012 – Mar 9, 2012	$14.69	$15.05	$14.60	$14.88	3,270
Mar 12, 2012 – Mar 16, 2012	$14.88	$15.61	$14.88	$15.27	2,605
Mar 19, 2012 – Mar 23, 2012	$15.27	$15.30	$14.72	$15.01	1,727
Mar 26, 2012 – Mar 30, 2012	$15.17	$15.49	$15.04	$15.04	980
Apr 2, 2012 – Apr 5, 2012	$14.86	$15.68	$14.58	$15.08	2,173
Apr 9, 2012 – Apr 13, 2012	$14.78	$14.88	$14.78	$14.85	562
Apr 16, 2012 – Apr 20, 2012	$14.85	$15.01	$14.69	$14.69	900
Apr 23, 2012 – Apr 27, 2012	$14.60	$14.88	$14.50	$14.69	1,115
Apr 30, 2012 – May 4, 2012	$14.69	$15.65	$14.69	$15.65	80
May 7, 2012 – May 11, 2012	$15.42	$16.39	$15.42	$16.39	1,100
May 14, 2012 – May 18, 2012	$15.92	$16.53	$15.92	$16.53	2,235
May 21, 2012 – May 25, 2012	$16.53	$16.53	$16.07	$16.07	350
May 28, 2012 – Jun 1, 2012	$16.07	$16.72	$16.07	$16.45	700
Jun 4, 2012 – Jun 8, 2012	$15.89	$16.81	$15.89	$16.56	1,162
Jun 11, 2012 – Jun 15, 2012	$16.56	$16.56	$15.73	$15.73	100
Jun 18, 2012 – Jun 22, 2012	$15.72	$15.72	$15.72	$15.72	0
Jun 25, 2012 – Jun 29, 2012	$15.72	$15.72	$14.29	$14.76	1,095
Jul 2, 2012 – Jul 6, 2012	$14.76	$14.76	$14.54	$14.54	200
Jul 9, 2012 – Jul 13, 2012	$14.54	$14.54	$14.14	$14.14	130
Jul 16, 2012 – Jul 20, 2012	$14.14	$14.14	$14.14	$14.14	0
Jul 23, 2012 – Jul 27, 2012	$14.25	$14.25	$14.15	$14.15	1,192
Jul 30, 2012 – Aug 3, 2012	$14.67	$14.72	$13.39	$13.46	822
Aug 6, 2012 – Aug 10, 2012	$13.19	$14.10	$13.19	$14.10	435
Aug 13, 2012 – Aug 17, 2012	$14.10	$14.10	$13.36	$13.98	750
Aug 20, 2012 – Aug 24, 2012	$13.87	$13.96	$13.62	$13.96	665
Aug 27, 2012 – Aug 31, 2012	$13.96	$14.00	$13.51	$13.51	593
Sep 3, 2012 – Sep 7, 2012	$13.51	$14.14	$13.51	$13.85	982
Sep 10, 2012 – Sep 14, 2012	$14.08	$14.11	$13.62	$13.62	540
Sep 17, 2012 – Sep 21, 2012	$13.67	$13.67	$13.67	$13.67	143
Sep 24, 2012 – Sep 28, 2012	$13.76	$14.17	$13.62	$13.74	1,100
Oct 1, 2012 – Oct 5, 2012	$14.17	$14.17	$13.83	$13.92	10
Oct 8, 2012 – Oct 12, 2012	$13.92	$14.40	$13.90	$13.90	3,115
Oct 15, 2012 – Oct 19, 2012	$14.36	$14.36	$14.36	$14.36	24
Oct 22, 2012 – Oct 26, 2012	$14.36	$14.36	$13.62	$13.62	518
Oct 29, 2012 – Nov 2, 2012	$13.62	$13.80	$13.42	$13.62	578
Nov 5, 2012 – Nov 9, 2012	$13.94	$13.94	$12.97	$12.97	4,415
Nov 12, 2012 – Nov 16, 2012	$12.97	$13.09	$12.43	$12.43	810
Nov 19, 2012 – Nov 23, 2012	$12.43	$13.72	$12.43	$13.35	950
Nov 26, 2012 – Nov 30, 2012	$13.35	$13.35	$13.35	$13.35	0
Dec 3, 2012 – Dec 7, 2012	$13.35	$13.35	$13.32	$13.32	99
Dec 10, 2012 – Dec 14, 2012	$13.58	$13.58	$13.58	$13.58	95
Dec 17, 2012 – Dec 21, 2012	$13.58	$13.58	$13.58	$13.58	0
Dec 24, 2012 – Dec 28, 2012	$13.74	$13.74	$13.51	$13.51	350
Dec 31, 2012 – Jan 4, 2013	$13.51	$14.23	$13.51	$14.23	100
Jan 7, 2013 – Jan 11, 2013	$14.23	$14.46	$14.23	$14.46	50
Jan 14, 2013 – Jan 18, 2013	$14.46	$14.46	$14.46	$14.46	0
Jan 21, 2013 – Jan 25, 2013	$14.46	$14.46	$14.07	$14.33	699
Jan 28, 2013 – Feb 1, 2013	$14.33	$14.33	$14.33	$14.33	0
Feb 4, 2013 – Feb 8, 2013	$14.33	$14.73	$14.33	$14.71	917
Feb 11, 2013 – Feb 15, 2013	$14.66	$15.87	$14.66	$15.59	570
Feb 18, 2013 – Feb 22, 2013	$15.58	$16.29	$15.58	$16.29	19
Feb 25, 2013 – Mar 1, 2013	$16.29	$16.29	$16.17	$16.17	210
Mar 4, 2013 – Mar 8, 2013	$16.21	$16.51	$16.21	$16.34	1,361
Mar 11, 2013 – Mar 15, 2013	$16.50	$16.64	$16.16	$16.64	750
Mar 18, 2013 – Mar 22, 2013	$16.74	$16.91	$16.51	$16.64	1,445
Mar 25, 2013 – Mar 28, 2013	$16.50	$17.16	$16.50	$17.16	1,391
Apr 1, 2013 – Apr 5, 2013	$17.13	$17.38	$16.69	$16.69	2,063
Apr 8, 2013 – Apr 12, 2013	$16.65	$17.07	$16.65	$16.71	530
Apr 15, 2013 – Apr 19, 2013	$16.37	$16.37	$16.37	$16.37	275
Apr 22, 2013 – Apr 26, 2013	$16.12	$16.27	$16.12	$16.27	1,000
Apr 29, 2013 – May 3, 2013	$16.27	$17.03	$16.27	$16.97	4,110
May 6, 2013 – May 10, 2013	$16.97	$16.97	$16.86	$16.86	580
May 13, 2013 – May 17, 2013	$17.23	$17.72	$17.16	$17.51	1,231
May 20, 2013 – May 24, 2013	$18.02	$18.02	$17.28	$17.28	1,250
May 27, 2013 – May 31, 2013	$17.28	$17.30	$17.28	$17.30	500
Jun 3, 2013 – Jun 7, 2013	$16.24	$16.24	$16.24	$16.24	275
Jun 10, 2013 – Jun 14, 2013	$16.24	$16.50	$16.24	$16.50	1,044
Jun 17, 2013 – Jun 21, 2013	$16.50	$16.50	$16.50	$16.50	0
Jun 24, 2013 – Jun 28, 2013	$16.62	$17.29	$16.62	$17.29	537
Jul 1, 2013 – Jul 5, 2013	$17.29	$17.85	$17.29	$17.85	200
Jul 8, 2013 – Jul 12, 2013	$17.85	$18.55	$17.85	$18.55	1,100
Jul 15, 2013 – Jul 19, 2013	$18.31	$18.31	$18.30	$18.30	110
Jul 22, 2013 – Jul 26, 2013	$18.30	$18.30	$17.91	$17.91	85
Jul 29, 2013 – Aug 2, 2013	$18.29	$18.60	$17.88	$18.41	1,495
Aug 5, 2013 – Aug 9, 2013	$18.80	$18.95	$18.54	$18.95	1,248
Aug 12, 2013 – Aug 16, 2013	$19.40	$19.40	$19.40	$19.40	22
Aug 19, 2013 – Aug 23, 2013	$18.62	$18.62	$18.02	$18.08	2,672
Aug 26, 2013 – Aug 30, 2013	$18.46	$18.46	$17.10	$17.10	600
Sep 2, 2013 – Sep 6, 2013	$17.10	$17.94	$17.10	$17.94	200
Sep 9, 2013 – Sep 13, 2013	$17.94	$18.41	$17.94	$18.41	250
Sep 16, 2013 – Sep 20, 2013	$18.61	$18.68	$18.15	$18.32	843
Sep 23, 2013 – Sep 27, 2013	$18.32	$18.32	$17.95	$18.24	1,703
Sep 30, 2013 – Oct 4, 2013	$18.24	$18.24	$17.79	$17.80	1,030
Oct 7, 2013 – Oct 11, 2013	$17.80	$18.26	$17.80	$17.90	363
Oct 14, 2013 – Oct 18, 2013	$17.90	$18.24	$17.90	$18.24	100
Oct 21, 2013 – Oct 25, 2013	$18.24	$18.76	$18.24	$18.76	170
Oct 28, 2013 – Nov 1, 2013	$18.76	$19.86	$18.76	$19.86	2,107
Nov 4, 2013 – Nov 8, 2013	$19.86	$21.02	$19.86	$20.38	1,359
Nov 11, 2013 – Nov 15, 2013	$20.38	$20.95	$20.15	$20.82	675
Nov 18, 2013 – Nov 22, 2013	$20.27	$20.68	$20.27	$20.55	180
Nov 25, 2013 – Nov 29, 2013	$20.58	$20.58	$20.00	$20.00	7,815
Dec 2, 2013 – Dec 6, 2013	$20.15	$20.70	$20.15	$20.60	1,853
Dec 9, 2013 – Dec 13, 2013	$20.55	$20.87	$20.55	$20.87	965
Dec 16, 2013 – Dec 20, 2013	$20.87	$21.59	$19.83	$21.59	2,505
Dec 23, 2013 – Dec 27, 2013	$21.53	$21.56	$21.45	$21.45	701
Dec 30, 2013 – Jan 3, 2014	$21.45	$21.45	$21.35	$21.35	10
Jan 6, 2014 – Jan 10, 2014	$21.62	$21.62	$20.89	$20.89	562
Jan 13, 2014 – Jan 17, 2014	$20.63	$20.63	$20.30	$20.62	1,450
Jan 20, 2014 – Jan 24, 2014	$20.21	$20.73	$19.88	$19.88	1,131
Jan 27, 2014 – Jan 31, 2014	$19.51	$19.70	$19.20	$19.70	3,816
Feb 3, 2014 – Feb 7, 2014	$19.68	$19.71	$19.00	$19.44	6,745
Feb 10, 2014 – Feb 14, 2014	$19.58	$20.18	$19.58	$20.18	852
Feb 17, 2014 – Feb 21, 2014	$20.18	$20.34	$20.18	$20.34	0
Feb 24, 2014 – Feb 28, 2014	$20.34	$20.34	$20.26	$20.26	100
Mar 3, 2014 – Mar 7, 2014	$20.26	$20.26	$20.17	$20.17	200
Mar 10, 2014 – Mar 14, 2014	$19.97	$20.21	$19.97	$20.21	199
Mar 17, 2014 – Mar 21, 2014	$20.21	$21.31	$20.21	$21.31	335
Mar 24, 2014 – Mar 28, 2014	$21.31	$21.31	$20.58	$20.92	90
Mar 31, 2014 – Apr 4, 2014	$21.61	$21.61	$21.15	$21.57	881
Apr 7, 2014 – Apr 11, 2014	$21.44	$21.44	$21.44	$21.44	120
Apr 14, 2014 – Apr 17, 2014	$21.74	$21.76	$21.74	$21.76	290
Apr 21, 2014 – Apr 25, 2014	$21.76	$22.15	$21.68	$21.68	410
Apr 28, 2014 – May 2, 2014	$21.87	$21.87	$21.43	$21.43	236
May 5, 2014 – May 9, 2014	$21.43	$21.43	$21.05	$21.34	876
May 12, 2014 – May 16, 2014	$21.90	$22.22	$21.84	$21.84	1,497
May 19, 2014 – May 23, 2014	$22.04	$22.04	$21.83	$21.83	84
May 26, 2014 – May 30, 2014	$21.68	$22.23	$21.68	$22.23	914
Jun 2, 2014 – Jun 6, 2014	$22.23	$22.73	$22.05	$22.51	291
Jun 9, 2014 – Jun 13, 2014	$22.51	$22.72	$22.51	$22.66	2,400
Jun 16, 2014 – Jun 20, 2014	$22.66	$22.66	$22.66	$22.66	0
Jun 23, 2014 – Jun 27, 2014	$22.66	$22.66	$21.79	$22.06	69
Jun 30, 2014 – Jul 4, 2014	$22.06	$22.06	$22.06	$22.06	0
Jul 7, 2014 – Jul 11, 2014	$22.99	$23.95	$22.99	$23.95	848
Jul 14, 2014 – Jul 18, 2014	$23.95	$23.95	$23.95	$23.95	0
Jul 21, 2014 – Jul 25, 2014	$23.95	$24.82	$23.95	$24.78	173
Jul 28, 2014 – Aug 1, 2014	$24.31	$24.69	$23.74	$23.74	419
Aug 4, 2014 – Aug 8, 2014	$23.74	$24.78	$23.74	$24.78	197
Aug 11, 2014 – Aug 15, 2014	$24.92	$25.63	$24.92	$25.62	133
Aug 18, 2014 – Aug 22, 2014	$25.62	$25.79	$25.62	$25.79	0
Aug 25, 2014 – Aug 29, 2014	$25.87	$26.06	$25.48	$26.06	380
Sep 1, 2014 – Sep 5, 2014	$26.33	$26.81	$26.17	$26.73	4,017
Sep 8, 2014 – Sep 12, 2014	$26.87	$27.21	$26.87	$27.21	990
Sep 15, 2014 – Sep 19, 2014	$27.21	$27.54	$27.21	$27.54	50
Sep 22, 2014 – Sep 26, 2014	$27.66	$27.90	$27.28	$27.28	1,260
Sep 29, 2014 – Oct 2, 2014	$27.64	$28.10	$27.40	$28.10	1,895
Oct 6, 2014 – Oct 10, 2014	$27.78	$27.78	$25.70	$25.70	476
Oct 13, 2014 – Oct 17, 2014	$25.14	$25.24	$22.83	$23.73	473
Oct 20, 2014 – Oct 24, 2014	$24.44	$25.08	$24.44	$24.80	240
Oct 27, 2014 – Oct 31, 2014	$24.80	$25.83	$24.80	$25.83	500
Nov 3, 2014 – Nov 7, 2014	$26.12	$27.65	$26.12	$27.39	1,950
Nov 10, 2014 – Nov 14, 2014	$28.04	$28.41	$27.87	$28.41	729
Nov 17, 2014 – Nov 21, 2014	$28.41	$29.32	$28.41	$29.32	851
Nov 24, 2014 – Nov 28, 2014	$29.17	$29.62	$29.11	$29.52	2,430
Dec 1, 2014 – Dec 5, 2014	$29.45	$30.14	$29.19	$29.90	1,795
Dec 8, 2014 – Dec 12, 2014	$29.88	$29.88	$28.65	$28.65	1,790
Dec 15, 2014 – Dec 19, 2014	$28.02	$29.23	$27.10	$29.23	3,358
Dec 22, 2014 – Dec 23, 2014	$29.79	$30.17	$29.79	$30.17	432
Dec 29, 2014 – Jan 2, 2015	$30.44	$30.44	$30.29	$30.29	625
Jan 5, 2015 – Jan 9, 2015	$29.75	$29.75	$29.03	$29.03	645
Jan 12, 2015 – Jan 16, 2015	$28.40	$29.13	$27.47	$28.36	2,570
Jan 19, 2015 – Jan 23, 2015	$28.28	$28.54	$28.12	$28.29	861
Jan 26, 2015 – Jan 30, 2015	$29.19	$29.29	$28.96	$28.96	695
Feb 2, 2015 – Feb 6, 2015	$28.23	$29.48	$27.98	$28.92	5,935
Feb 9, 2015 – Feb 13, 2015	$28.92	$29.27	$28.71	$29.20	1,734
Feb 16, 2015 – Feb 20, 2015	$29.34	$29.42	$28.73	$29.32	4,237
Feb 23, 2015 – Feb 27, 2015	$29.25	$29.66	$29.25	$29.47	997
Mar 2, 2015 – Mar 6, 2015	$29.43	$30.45	$29.35	$29.90	791
Mar 9, 2015 – Mar 13, 2015	$29.44	$30.55	$29.44	$30.55	436
Mar 16, 2015 – Mar 20, 2015	$30.66	$30.83	$30.13	$30.13	2,249
Mar 23, 2015 – Mar 27, 2015	$30.23	$30.23	$29.25	$29.65	3,973
Mar 30, 2015 – Apr 2, 2015	$29.76	$30.79	$29.69	$30.52	7,593
Apr 6, 2015 – Apr 10, 2015	$30.52	$30.52	$30.52	$30.52	0
Apr 13, 2015 – Apr 17, 2015	$31.31	$31.60	$31.31	$31.60	89
Apr 20, 2015 – Apr 24, 2015	$31.60	$31.73	$30.69	$31.14	1,026
Apr 27, 2015 – Apr 30, 2015	$31.04	$31.04	$30.72	$30.94	706
May 4, 2015 – May 8, 2015	$30.96	$32.01	$30.96	$32.01	116
May 11, 2015 – May 15, 2015	$32.01	$32.60	$31.96	$32.41	1,278
May 18, 2015 – May 22, 2015	$32.16	$33.44	$32.16	$33.33	3,216
May 25, 2015 – May 29, 2015	$33.33	$33.33	$33.33	$33.33	0
Jun 1, 2015 – Jun 5, 2015	$33.33	$33.84	$32.00	$32.00	388
Jun 8, 2015 – Jun 12, 2015	$32.00	$32.86	$31.98	$31.98	167
Jun 15, 2015 – Jun 19, 2015	$31.98	$31.98	$31.98	$31.98	0
Jun 22, 2015 – Jun 26, 2015	$31.98	$31.98	$31.98	$31.98	0
Jun 29, 2015 – Jul 3, 2015	$30.80	$31.12	$30.57	$30.57	113
Jul 6, 2015 – Jul 10, 2015	$31.22	$31.22	$29.70	$29.70	2,453
Jul 13, 2015 – Jul 17, 2015	$29.68	$31.01	$29.68	$30.73	718
Jul 20, 2015 – Jul 24, 2015	$31.19	$31.19	$30.13	$31.19	90
Jul 27, 2015 – Jul 31, 2015	$31.18	$31.18	$30.47	$30.47	88
Aug 3, 2015 – Aug 7, 2015	$30.64	$31.42	$29.75	$30.87	1,175
Aug 10, 2015 – Aug 14, 2015	$29.96	$29.96	$29.12	$29.12	352
Aug 17, 2015 – Aug 21, 2015	$29.81	$29.81	$28.96	$29.07	340
Aug 24, 2015 – Aug 28, 2015	$27.32	$28.06	$26.53	$28.06	1,312
Aug 31, 2015 – Sep 4, 2015	$28.32	$28.32	$27.31	$27.33	1,171
Sep 7, 2015 – Sep 11, 2015	$27.33	$27.77	$26.58	$27.03	1,329
Sep 14, 2015 – Sep 18, 2015	$27.03	$27.08	$26.50	$27.08	440
Sep 21, 2015 – Sep 25, 2015	$27.08	$27.08	$27.08	$27.08	0
Sep 28, 2015 – Oct 2, 2015	$27.08	$27.08	$26.12	$26.12	20
Oct 5, 2015 – Oct 9, 2015	$26.81	$27.89	$26.81	$27.89	559
Oct 12, 2015 – Oct 16, 2015	$27.89	$27.89	$27.50	$27.50	10
Oct 19, 2015 – Oct 23, 2015	$28.82	$28.86	$28.22	$28.86	2,885
Oct 26, 2015 – Oct 30, 2015	$28.86	$29.53	$28.86	$29.53	75
Nov 2, 2015 – Nov 6, 2015	$29.53	$29.53	$27.59	$27.91	735
Nov 9, 2015 – Nov 13, 2015	$27.29	$27.29	$24.97	$24.97	824
Nov 16, 2015 – Nov 20, 2015	$24.70	$25.27	$24.08	$24.64	1,227
Nov 23, 2015 – Nov 27, 2015	$24.17	$24.74	$23.87	$24.20	2,748
Nov 30, 2015 – Dec 4, 2015	$24.35	$24.89	$23.19	$23.42	2,995
Dec 7, 2015 – Dec 11, 2015	$23.40	$23.40	$22.67	$23.07	1,832
Dec 14, 2015 – Dec 18, 2015	$22.52	$23.59	$22.19	$23.04	2,014
Dec 21, 2015 – Dec 25, 2015	$23.14	$23.93	$23.14	$23.93	468
Dec 28, 2015 – Dec 30, 2015	$23.87	$24.16	$23.87	$24.14	4,161
Jan 4, 2016 – Jan 8, 2016	$23.99	$24.04	$22.48	$22.48	756
Jan 11, 2016 – Jan 15, 2016	$22.88	$22.88	$20.54	$20.54	3,020
Jan 18, 2016 – Jan 22, 2016	$20.47	$21.36	$19.52	$21.36	2,423
Jan 25, 2016 – Jan 29, 2016	$21.97	$22.61	$21.36	$22.50	689
Feb 1, 2016 – Feb 5, 2016	$23.31	$23.31	$21.12	$22.20	470
Feb 8, 2016 – Feb 12, 2016	$22.07	$22.07	$20.37	$20.37	365
Feb 15, 2016 – Feb 19, 2016	$21.33	$22.09	$20.82	$21.65	2,873
Feb 22, 2016 – Feb 26, 2016	$21.88	$21.94	$21.88	$21.94	680
Feb 29, 2016 – Mar 4, 2016	$23.02	$24.64	$23.02	$24.64	1,906
Mar 7, 2016 – Mar 11, 2016	$24.69	$24.82	$23.23	$23.62	1,322
Mar 14, 2016 – Mar 18, 2016	$23.62	$24.58	$23.62	$24.58	1,770
Mar 21, 2016 – Mar 24, 2016	$24.57	$24.57	$23.64	$23.64	544
Mar 28, 2016 – Apr 1, 2016	$23.73	$23.73	$23.00	$23.00	2,610
Apr 4, 2016 – Apr 8, 2016	$22.74	$22.74	$22.12	$22.18	824
Apr 11, 2016 – Apr 15, 2016	$22.84	$23.77	$22.83	$23.76	519
Apr 18, 2016 – Apr 22, 2016	$23.76	$24.81	$23.76	$24.62	3,432
Apr 25, 2016 – Apr 29, 2016	$25.36	$25.57	$25.11	$25.18	9,463
May 2, 2016 – May 6, 2016	$25.11	$25.20	$23.99	$24.08	3,918
May 9, 2016 – May 13, 2016	$24.22	$24.40	$23.86	$24.40	1,340
May 16, 2016 – May 20, 2016	$24.42	$25.49	$24.06	$25.49	858
May 23, 2016 – May 27, 2016	$25.90	$28.30	$25.90	$28.14	6,719
May 30, 2016 – Jun 3, 2016	$28.59	$28.59	$27.93	$27.93	1,582
Jun 6, 2016 – Jun 10, 2016	$28.15	$28.23	$27.73	$27.79	281
Jun 13, 2016 – Jun 17, 2016	$27.61	$27.61	$26.84	$26.84	600
Jun 20, 2016 – Jun 24, 2016	$27.60	$27.60	$26.45	$27.14	2,895
Jun 27, 2016 – Jul 1, 2016	$26.78	$28.08	$26.45	$27.80	590
Jul 4, 2016 – Jul 8, 2016	$27.94	$28.30	$27.50	$27.55	597
Jul 11, 2016 – Jul 15, 2016	$27.55	$28.71	$27.55	$28.27	424
Jul 18, 2016 – Jul 22, 2016	$28.93	$28.93	$28.51	$28.59	3,093
Jul 25, 2016 – Jul 29, 2016	$28.59	$29.35	$28.59	$29.35	897
Aug 1, 2016 – Aug 5, 2016	$29.35	$29.35	$27.90	$27.90	560
Aug 8, 2016 – Aug 12, 2016	$29.43	$29.43	$28.46	$28.52	428
Aug 15, 2016 – Aug 19, 2016	$28.74	$28.74	$28.16	$28.16	129
Aug 22, 2016 – Aug 26, 2016	$28.16	$28.57	$27.56	$27.56	1,125
Aug 29, 2016 – Sep 2, 2016	$27.56	$27.56	$27.56	$27.56	0
Sep 5, 2016 – Sep 9, 2016	$27.56	$28.36	$27.56	$28.05	545
Sep 12, 2016 – Sep 16, 2016	$26.95	$27.52	$26.95	$27.51	1,936
Sep 19, 2016 – Sep 23, 2016	$27.52	$27.97	$27.52	$27.94	480
Sep 26, 2016 – Sep 30, 2016	$27.94	$27.94	$27.06	$27.13	867
Oct 3, 2016 – Oct 7, 2016	$27.13	$28.14	$27.13	$28.14	31
Oct 10, 2016 – Oct 14, 2016	$28.12	$28.58	$28.12	$28.32	142
Oct 17, 2016 – Oct 21, 2016	$28.08	$28.30	$27.78	$28.16	871
Oct 24, 2016 – Oct 28, 2016	$28.16	$28.16	$28.16	$28.16	0
Oct 31, 2016 – Nov 4, 2016	$29.24	$31.58	$29.24	$31.19	2,656
Nov 7, 2016 – Nov 11, 2016	$31.19	$31.19	$28.20	$28.20	381
Nov 14, 2016 – Nov 18, 2016	$28.48	$28.73	$28.48	$28.73	700
Nov 21, 2016 – Nov 25, 2016	$29.92	$30.10	$29.92	$30.10	100
Nov 28, 2016 – Dec 2, 2016	$30.10	$30.85	$29.66	$30.74	180
Dec 5, 2016 – Dec 9, 2016	$30.74	$30.81	$30.74	$30.81	400
Dec 12, 2016 – Dec 16, 2016	$30.81	$30.81	$30.81	$30.81	0
Dec 19, 2016 – Dec 23, 2016	$32.63	$32.63	$32.34	$32.34	65
Dec 26, 2016 – Dec 30, 2016	$32.34	$32.34	$32.08	$32.08	300
Jan 2, 2017 – Jan 6, 2017	$32.13	$32.65	$31.65	$32.65	933
Jan 9, 2017 – Jan 13, 2017	$32.65	$32.65	$32.65	$32.65	0
Jan 16, 2017 – Jan 20, 2017	$30.49	$30.95	$30.08	$30.95	648
Jan 23, 2017 – Jan 27, 2017	$30.78	$30.95	$30.50	$30.50	261
Jan 30, 2017 – Feb 3, 2017	$30.88	$30.88	$30.00	$30.00	220
Feb 6, 2017 – Feb 10, 2017	$30.61	$30.67	$29.89	$29.92	328
Feb 13, 2017 – Feb 17, 2017	$30.52	$30.90	$30.09	$30.90	340
Feb 20, 2017 – Feb 24, 2017	$30.90	$31.72	$30.90	$31.72	170
Feb 27, 2017 – Mar 3, 2017	$31.49	$33.57	$31.49	$33.33	1,010
Mar 6, 2017 – Mar 10, 2017	$31.28	$31.80	$30.95	$31.20	1,864
Mar 13, 2017 – Mar 17, 2017	$31.20	$31.20	$30.91	$30.91	248
Mar 20, 2017 – Mar 24, 2017	$30.91	$31.56	$30.66	$31.56	558
Mar 27, 2017 – Mar 31, 2017	$31.56	$31.83	$31.56	$31.83	50
Apr 3, 2017 – Apr 7, 2017	$31.83	$31.85	$31.26	$31.65	382
Apr 10, 2017 – Apr 13, 2017	$31.61	$31.61	$31.26	$31.26	346
Apr 17, 2017 – Apr 21, 2017	$31.57	$31.57	$31.57	$31.57	25
Apr 24, 2017 – Apr 28, 2017	$31.30	$31.30	$31.30	$31.30	32
May 1, 2017 – May 5, 2017	$29.61	$29.61	$28.08	$28.19	5,798
May 8, 2017 – May 12, 2017	$29.04	$29.44	$28.82	$29.44	89
May 15, 2017 – May 19, 2017	$29.44	$29.68	$27.82	$27.91	1,424
May 22, 2017 – May 26, 2017	$27.75	$29.06	$27.68	$28.44	1,851
May 29, 2017 – Jun 2, 2017	$28.44	$28.81	$27.94	$27.94	421
Jun 5, 2017 – Jun 9, 2017	$27.94	$28.13	$27.79	$27.79	109
Jun 12, 2017 – Jun 16, 2017	$27.97	$28.57	$27.97	$28.46	80
Jun 19, 2017 – Jun 23, 2017	$28.46	$28.69	$27.62	$27.62	432
Jun 26, 2017 – Jun 30, 2017	$27.71	$28.00	$26.64	$26.64	364
Jul 3, 2017 – Jul 7, 2017	$27.34	$27.62	$27.04	$27.18	1,262
Jul 10, 2017 – Jul 14, 2017	$27.05	$27.18	$26.38	$27.16	95
Jul 17, 2017 – Jul 21, 2017	$27.47	$27.47	$26.42	$26.42	587
Jul 24, 2017 – Jul 28, 2017	$26.71	$26.96	$26.41	$26.50	733
Jul 31, 2017 – Aug 4, 2017	$26.50	$27.60	$26.50	$27.11	2,395
Aug 7, 2017 – Aug 11, 2017	$27.38	$27.38	$26.26	$26.30	376
Aug 14, 2017 – Aug 18, 2017	$26.57	$27.51	$26.57	$26.74	192
Aug 21, 2017 – Aug 25, 2017	$26.75	$27.04	$26.49	$26.49	281
Aug 28, 2017 – Sep 1, 2017	$26.52	$26.58	$26.12	$26.27	437
Sep 4, 2017 – Sep 8, 2017	$26.43	$26.83	$26.43	$26.65	192
Sep 11, 2017 – Sep 15, 2017	$27.15	$27.72	$27.11	$27.43	508
Sep 18, 2017 – Sep 22, 2017	$28.14	$28.14	$27.21	$27.54	582
Sep 25, 2017 – Sep 29, 2017	$27.85	$27.96	$26.71	$27.17	4,756
Oct 2, 2017 – Oct 6, 2017	$27.75	$28.02	$27.28	$27.71	377
Oct 9, 2017 – Oct 13, 2017	$27.54	$27.94	$27.37	$27.94	160
Oct 16, 2017 – Oct 20, 2017	$28.57	$28.57	$27.43	$27.86	216
Oct 23, 2017 – Oct 27, 2017	$28.04	$28.08	$27.51	$28.08	144
Oct 30, 2017 – Nov 3, 2017	$27.92	$27.92	$25.89	$25.93	1,391
Nov 6, 2017 – Nov 10, 2017	$26.10	$26.22	$25.40	$25.67	1,395
Nov 13, 2017 – Nov 17, 2017	$25.90	$25.90	$25.06	$25.44	330
Nov 20, 2017 – Nov 24, 2017	$25.45	$25.66	$25.05	$25.05	1,409
Nov 27, 2017 – Dec 1, 2017	$25.41	$25.77	$24.72	$25.67	570
Dec 4, 2017 – Dec 8, 2017	$26.78	$26.97	$26.43	$26.81	310
Dec 11, 2017 – Dec 15, 2017	$26.57	$27.39	$25.94	$26.15	1,590
Dec 18, 2017 – Dec 22, 2017	$26.55	$26.55	$25.67	$25.91	362
Dec 25, 2017 – Dec 29, 2017	$25.82	$25.82	$25.65	$25.65	200
Jan 1, 2018 – Jan 5, 2018	$25.17	$25.94	$25.17	$25.63	1,081
Jan 8, 2018 – Jan 12, 2018	$25.48	$25.78	$25.17	$25.33	358
Jan 15, 2018 – Jan 19, 2018	$25.48	$25.48	$25.33	$25.33	1,271
Jan 22, 2018 – Jan 26, 2018	$25.78	$27.00	$25.48	$26.55	3,281
Jan 29, 2018 – Feb 2, 2018	$27.16	$27.16	$25.61	$25.61	213
Feb 5, 2018 – Feb 9, 2018	$25.64	$25.78	$25.03	$25.78	712
Feb 12, 2018 – Feb 16, 2018	$25.94	$26.26	$25.45	$26.17	400
Feb 19, 2018 – Feb 23, 2018	$27.07	$27.07	$26.35	$26.68	2,650
Feb 26, 2018 – Mar 2, 2018	$26.53	$26.53	$25.60	$26.10	140
Mar 5, 2018 – Mar 9, 2018	$26.05	$27.06	$26.05	$27.06	6,592
Mar 12, 2018 – Mar 16, 2018	$27.63	$28.42	$27.05	$27.17	8,268
Mar 19, 2018 – Mar 23, 2018	$27.64	$27.64	$26.00	$26.57	4,373
Mar 26, 2018 – Mar 29, 2018	$26.20	$26.97	$26.20	$26.97	0
Apr 2, 2018 – Apr 6, 2018	$26.74	$28.05	$26.23	$27.88	563
Apr 9, 2018 – Apr 13, 2018	$28.01	$28.32	$27.48	$28.32	74
Apr 16, 2018 – Apr 20, 2018	$28.31	$28.57	$28.20	$28.57	435
Apr 23, 2018 – Apr 27, 2018	$28.62	$29.35	$28.62	$29.35	71
Apr 30, 2018 – May 4, 2018	$29.19	$29.38	$28.95	$28.95	15
May 7, 2018 – May 11, 2018	$28.69	$28.75	$28.39	$28.48	105
May 14, 2018 – May 18, 2018	$28.35	$28.67	$28.35	$28.67	0
May 21, 2018 – May 25, 2018	$28.67	$29.81	$28.67	$29.79	1,160
May 28, 2018 – Jun 1, 2018	$29.92	$29.92	$29.18	$29.18	0
Jun 4, 2018 – Jun 8, 2018	$29.55	$29.56	$29.07	$29.51	380
Jun 11, 2018 – Jun 15, 2018	$29.86	$30.34	$29.76	$30.28	88
Jun 18, 2018 – Jun 22, 2018	$30.56	$31.29	$30.53	$31.02	2,832
Jun 25, 2018 – Jun 29, 2018	$30.88	$31.30	$30.54	$30.81	2,104
Jul 2, 2018 – Jul 6, 2018	$30.43	$30.93	$30.39	$30.93	145
Jul 9, 2018 – Jul 13, 2018	$31.17	$31.93	$31.08	$31.81	826
Jul 16, 2018 – Jul 20, 2018	$31.40	$31.81	$31.25	$31.25	852
Jul 23, 2018 – Jul 27, 2018	$31.29	$31.79	$31.21	$31.66	433
Jul 30, 2018 – Aug 3, 2018	$32.01	$33.69	$31.57	$33.21	3,296
Aug 6, 2018 – Aug 10, 2018	$33.56	$34.09	$33.49	$34.09	2,591
Aug 13, 2018 – Aug 17, 2018	$34.21	$34.66	$33.77	$34.66	230
Aug 20, 2018 – Aug 24, 2018	$34.88	$34.88	$34.01	$34.15	325
Aug 27, 2018 – Aug 31, 2018	$34.76	$34.76	$33.68	$33.95	55
Sep 3, 2018 – Sep 7, 2018	$34.32	$34.54	$32.85	$33.36	668
Sep 10, 2018 – Sep 14, 2018	$33.58	$33.67	$33.42	$33.59	784
Sep 17, 2018 – Sep 21, 2018	$33.38	$33.98	$33.28	$33.45	227
Sep 24, 2018 – Sep 28, 2018	$33.35	$33.54	$32.89	$33.54	51
Oct 1, 2018 – Oct 5, 2018	$34.48	$34.55	$33.98	$34.55	504
Oct 8, 2018 – Oct 12, 2018	$34.66	$35.24	$32.90	$32.90	864
Oct 15, 2018 – Oct 19, 2018	$32.76	$33.85	$32.56	$33.83	5,139
Oct 22, 2018 – Oct 26, 2018	$33.50	$33.50	$32.51	$33.04	1,133
Oct 29, 2018 – Nov 2, 2018	$32.52	$33.06	$32.52	$33.06	30
Nov 5, 2018 – Nov 9, 2018	$33.35	$33.78	$32.79	$33.78	635
Nov 12, 2018 – Nov 16, 2018	$33.58	$33.74	$31.74	$31.98	294
Nov 19, 2018 – Nov 23, 2018	$31.78	$31.78	$31.08	$31.63	1,167
Nov 26, 2018 – Nov 30, 2018	$31.61	$32.12	$31.61	$32.09	518
Dec 3, 2018 – Dec 7, 2018	$32.39	$32.53	$31.18	$31.18	75
Dec 10, 2018 – Dec 14, 2018	$31.06	$31.56	$30.39	$31.56	314
Dec 17, 2018 – Dec 21, 2018	$31.02	$31.02	$28.45	$28.57	867
Dec 24, 2018 – Dec 28, 2018	$27.81	$28.46	$27.62	$28.46	48
Dec 31, 2018 – Jan 4, 2019	$28.48	$28.96	$28.30	$28.74	88
Jan 7, 2019 – Jan 11, 2019	$28.82	$29.64	$28.82	$29.57	3,781
Jan 14, 2019 – Jan 18, 2019	$29.42	$30.83	$29.42	$30.83	306
Jan 21, 2019 – Jan 25, 2019	$31.03	$31.21	$30.11	$30.40	2,536
Jan 28, 2019 – Feb 1, 2019	$30.72	$31.12	$30.19	$30.99	5,415
Feb 4, 2019 – Feb 8, 2019	$31.40	$31.51	$28.70	$29.04	3,002
Feb 11, 2019 – Feb 15, 2019	$28.75	$30.12	$28.75	$29.73	1,639
Feb 18, 2019 – Feb 22, 2019	$29.86	$30.08	$29.49	$29.90	152
Feb 25, 2019 – Mar 1, 2019	$30.04	$30.07	$29.60	$29.60	402
Mar 4, 2019 – Mar 8, 2019	$29.82	$30.13	$29.75	$29.89	200
Mar 11, 2019 – Mar 15, 2019	$29.95	$30.86	$29.95	$30.86	1,446
Mar 18, 2019 – Mar 22, 2019	$30.76	$30.76	$30.00	$30.09	791
Mar 25, 2019 – Mar 29, 2019	$29.91	$30.46	$29.76	$30.46	3,630
Apr 1, 2019 – Apr 5, 2019	$31.15	$31.15	$29.80	$30.41	438
Apr 8, 2019 – Apr 12, 2019	$30.55	$30.89	$30.25	$30.44	586
Apr 15, 2019 – Apr 18, 2019	$30.94	$30.94	$30.04	$30.48	324
Apr 22, 2019 – Apr 26, 2019	$30.32	$30.83	$29.13	$29.15	5,522
Apr 29, 2019 – May 3, 2019	$29.56	$31.75	$29.56	$30.91	2,259
May 6, 2019 – May 10, 2019	$30.73	$30.73	$29.45	$29.45	1,339
May 13, 2019 – May 17, 2019	$29.20	$29.82	$29.04	$29.82	1,050
May 20, 2019 – May 24, 2019	$29.63	$29.63	$27.88	$27.98	931
May 27, 2019 – May 31, 2019	$28.49	$28.49	$27.63	$27.63	1,118
Jun 3, 2019 – Jun 7, 2019	$27.85	$28.56	$27.85	$28.33	169
Jun 10, 2019 – Jun 14, 2019	$28.88	$29.29	$28.48	$29.29	807
Jun 17, 2019 – Jun 21, 2019	$29.16	$29.71	$29.16	$29.46	286
Jun 24, 2019 – Jun 28, 2019	$29.40	$29.40	$28.60	$28.87	651
Jul 1, 2019 – Jul 5, 2019	$29.61	$30.17	$29.52	$29.98	207
Jul 8, 2019 – Jul 12, 2019	$30.08	$30.23	$29.76	$29.99	435
Jul 15, 2019 – Jul 19, 2019	$30.31	$30.31	$28.66	$29.02	1,146
Jul 22, 2019 – Jul 26, 2019	$29.16	$29.59	$29.06	$29.59	745
Jul 29, 2019 – Aug 2, 2019	$29.50	$30.51	$28.61	$28.63	1,923
Aug 5, 2019 – Aug 9, 2019	$28.75	$28.75	$26.50	$27.14	1,641
Aug 12, 2019 – Aug 16, 2019	$27.49	$27.49	$26.46	$26.78	1,021
Aug 19, 2019 – Aug 23, 2019	$26.78	$28.17	$26.78	$28.17	235
Aug 26, 2019 – Aug 30, 2019	$27.74	$28.27	$27.21	$28.27	680
Sep 2, 2019 – Sep 6, 2019	$28.46	$28.79	$28.00	$28.53	1,101
Sep 9, 2019 – Sep 13, 2019	$28.81	$30.73	$28.81	$30.73	322
Sep 16, 2019 – Sep 20, 2019	$30.87	$31.27	$30.25	$30.48	444
Sep 23, 2019 – Sep 27, 2019	$30.11	$30.62	$29.66	$30.62	816
Sep 30, 2019 – Oct 4, 2019	$30.38	$31.18	$28.97	$29.71	4,890
Oct 7, 2019 – Oct 11, 2019	$29.89	$29.89	$28.73	$28.75	212
Oct 14, 2019 – Oct 18, 2019	$29.66	$30.07	$29.07	$29.07	83
Oct 21, 2019 – Oct 25, 2019	$29.35	$30.13	$29.35	$30.13	183
Oct 28, 2019 – Nov 1, 2019	$30.35	$31.03	$29.68	$30.67	408
Nov 4, 2019 – Nov 8, 2019	$31.42	$32.23	$31.37	$31.76	309
Nov 11, 2019 – Nov 15, 2019	$31.52	$32.50	$31.47	$31.82	2,015
Nov 18, 2019 – Nov 22, 2019	$31.81	$31.86	$31.28	$31.84	1,189
Nov 25, 2019 – Nov 29, 2019	$32.03	$32.25	$31.61	$32.03	2,708
Dec 2, 2019 – Dec 6, 2019	$32.44	$32.44	$31.65	$31.74	39
Dec 9, 2019 – Dec 13, 2019	$32.90	$33.29	$32.67	$33.15	2,679
Dec 16, 2019 – Dec 20, 2019	$33.67	$34.14	$33.35	$33.35	111
Dec 23, 2019 – Dec 27, 2019	$33.83	$34.06	$33.83	$34.06	7
Dec 30, 2019 – Jan 3, 2020	$33.02	$34.37	$33.02	$33.83	2,208
Jan 6, 2020 – Jan 10, 2020	$34.30	$34.30	$31.91	$32.50	4,881
Jan 13, 2020 – Jan 17, 2020	$33.03	$33.68	$32.64	$33.52	1,651
Jan 20, 2020 – Jan 24, 2020	$33.21	$33.85	$33.17	$33.17	211
Jan 27, 2020 – Jan 31, 2020	$32.99	$33.27	$32.30	$33.27	1,513
Feb 3, 2020 – Feb 7, 2020	$33.77	$34.43	$33.14	$34.37	675
Feb 10, 2020 – Feb 14, 2020	$33.91	$35.24	$33.91	$34.23	2,654
Feb 17, 2020 – Feb 21, 2020	$34.60	$34.77	$33.54	$33.54	4,062
Feb 24, 2020 – Feb 28, 2020	$32.73	$32.73	$27.02	$27.46	7,004
Mar 2, 2020 – Mar 6, 2020	$29.10	$29.42	$27.34	$27.64	11,265
Mar 9, 2020 – Mar 13, 2020	$26.95	$26.95	$23.74	$23.91	4,895
Mar 16, 2020 – Mar 20, 2020	$24.61	$26.62	$23.37	$24.53	2,553
Mar 23, 2020 – Mar 27, 2020	$23.37	$25.85	$22.71	$25.29	5,340
Mar 30, 2020 – Apr 3, 2020	$25.37	$27.69	$24.65	$26.28	3,246
Apr 6, 2020 – Apr 9, 2020	$27.97	$29.03	$27.18	$28.13	4,805
Apr 13, 2020 – Apr 17, 2020	$28.18	$28.42	$26.50	$28.00	1,767
Apr 20, 2020 – Apr 24, 2020	$28.69	$28.69	$26.77	$27.27	1,571
Apr 27, 2020 – Apr 30, 2020	$27.96	$29.75	$27.36	$28.57	1,269
May 4, 2020 – May 8, 2020	$26.97	$27.38	$26.00	$27.33	2,022
May 11, 2020 – May 15, 2020	$28.41	$28.41	$25.62	$26.22	638
May 18, 2020 – May 22, 2020	$27.15	$27.74	$26.77	$26.89	418
May 25, 2020 – May 29, 2020	$27.56	$30.06	$27.12	$29.16	2,629
Jun 1, 2020 – Jun 5, 2020	$29.67	$31.72	$29.06	$31.55	1,766
Jun 8, 2020 – Jun 12, 2020	$31.58	$32.08	$28.85	$29.17	2,149
Jun 15, 2020 – Jun 19, 2020	$28.14	$30.79	$28.08	$30.79	3,009
Jun 22, 2020 – Jun 26, 2020	$30.43	$30.43	$28.98	$29.27	380
Jun 29, 2020 – Jul 3, 2020	$29.44	$30.22	$29.31	$29.31	874
Jul 6, 2020 – Jul 10, 2020	$29.82	$29.82	$27.96	$28.76	501
Jul 13, 2020 – Jul 17, 2020	$29.31	$30.24	$29.21	$30.13	3,138
Jul 20, 2020 – Jul 24, 2020	$29.99	$30.74	$29.38	$30.28	437
Jul 27, 2020 – Jul 31, 2020	$29.58	$31.13	$29.56	$30.10	1,315
Aug 3, 2020 – Aug 7, 2020	$30.83	$30.91	$30.05	$30.89	490
Aug 10, 2020 – Aug 14, 2020	$31.01	$32.24	$31.01	$32.24	751
Aug 17, 2020 – Aug 21, 2020	$31.69	$31.76	$30.76	$31.15	217
Aug 24, 2020 – Aug 28, 2020	$31.79	$32.14	$31.63	$31.68	652
Aug 31, 2020 – Sep 4, 2020	$31.61	$33.20	$31.34	$33.11	247
Sep 7, 2020 – Sep 11, 2020	$32.82	$33.38	$32.34	$33.38	2,149
Sep 14, 2020 – Sep 18, 2020	$34.12	$34.49	$33.63	$34.49	2,284
Sep 21, 2020 – Sep 25, 2020	$33.21	$34.20	$32.72	$33.23	849
Sep 28, 2020 – Oct 2, 2020	$33.91	$34.11	$32.85	$33.60	3,324
Oct 5, 2020 – Oct 9, 2020	$33.83	$35.07	$33.83	$35.07	146
Oct 12, 2020 – Oct 16, 2020	$34.93	$36.14	$34.46	$36.11	2,294
Oct 19, 2020 – Oct 23, 2020	$36.41	$37.05	$36.12	$37.05	3,077
Oct 26, 2020 – Oct 30, 2020	$36.81	$37.24	$33.83	$33.97	10,533
Nov 2, 2020 – Nov 6, 2020	$33.80	$35.79	$33.71	$34.25	2,840
Nov 9, 2020 – Nov 13, 2020	$34.98	$36.30	$34.95	$35.27	2,139
Nov 16, 2020 – Nov 20, 2020	$36.19	$36.19	$34.70	$34.97	2,131
Nov 23, 2020 – Nov 27, 2020	$35.42	$36.39	$35.01	$35.92	528
Nov 30, 2020 – Dec 4, 2020	$35.40	$36.02	$34.97	$35.18	433
Dec 7, 2020 – Dec 11, 2020	$35.19	$35.71	$34.19	$34.91	1,736
Dec 14, 2020 – Dec 18, 2020	$34.86	$35.06	$34.04	$34.46	262
Dec 21, 2020 – Dec 23, 2020	$34.15	$34.51	$33.97	$34.51	562
Dec 28, 2020 – Dec 30, 2020	$34.60	$34.60	$34.37	$34.37	436
Jan 4, 2021 – Jan 8, 2021	$35.51	$36.77	$34.68	$36.10	1,027
Jan 11, 2021 – Jan 15, 2021	$36.93	$37.54	$35.87	$36.55	2,392
Jan 18, 2021 – Jan 22, 2021	$37.58	$37.99	$36.52	$36.87	5,431
Jan 25, 2021 – Jan 29, 2021	$37.51	$37.88	$34.32	$35.01	3,242
Feb 1, 2021 – Feb 5, 2021	$35.67	$37.65	$35.23	$37.65	3,265
Feb 8, 2021 – Feb 12, 2021	$37.60	$39.33	$37.60	$39.18	2,757
Feb 15, 2021 – Feb 19, 2021	$39.60	$40.34	$39.24	$39.81	2,620
Feb 22, 2021 – Feb 26, 2021	$40.03	$41.61	$39.92	$40.39	2,559
Mar 1, 2021 – Mar 5, 2021	$41.05	$41.28	$39.45	$40.76	1,524
Mar 8, 2021 – Mar 12, 2021	$41.71	$42.44	$41.41	$42.11	1,241
Mar 15, 2021 – Mar 19, 2021	$42.42	$42.42	$41.07	$41.09	526
Mar 22, 2021 – Mar 26, 2021	$40.46	$41.97	$40.18	$41.88	600
Mar 29, 2021 – Apr 1, 2021	$42.23	$42.25	$41.84	$41.88	240
Apr 5, 2021 – Apr 9, 2021	$42.54	$42.54	$41.59	$41.99	351
Apr 12, 2021 – Apr 16, 2021	$42.01	$42.49	$41.33	$42.38	1,854
Apr 19, 2021 – Apr 23, 2021	$41.91	$42.70	$41.59	$42.44	3,192
Apr 26, 2021 – Apr 30, 2021	$42.74	$45.41	$42.56	$45.03	2,994
May 3, 2021 – May 7, 2021	$45.67	$47.75	$45.31	$47.30	885
May 10, 2021 – May 14, 2021	$47.25	$48.56	$46.87	$47.87	1,086
May 17, 2021 – May 21, 2021	$48.21	$48.33	$46.60	$47.85	1,348
May 24, 2021 – May 28, 2021	$47.52	$47.52	$46.67	$47.33	525
May 31, 2021 – Jun 4, 2021	$47.50	$49.09	$47.32	$48.80	618
Jun 7, 2021 – Jun 11, 2021	$49.42	$49.47	$47.10	$47.10	1,629
Jun 14, 2021 – Jun 18, 2021	$47.10	$47.14	$44.16	$44.59	841
Jun 21, 2021 – Jun 25, 2021	$44.52	$45.29	$43.86	$44.33	1,084
Jun 28, 2021 – Jul 2, 2021	$44.13	$44.75	$43.94	$44.13	336
Jul 5, 2021 – Jul 9, 2021	$44.58	$44.73	$42.86	$44.13	682
Jul 12, 2021 – Jul 16, 2021	$43.97	$43.97	$42.56	$42.93	651
Jul 19, 2021 – Jul 23, 2021	$42.88	$43.16	$42.04	$42.71	1,530
Jul 26, 2021 – Jul 30, 2021	$42.82	$44.09	$42.82	$43.61	4,520
Aug 2, 2021 – Aug 6, 2021	$44.09	$44.09	$42.86	$44.07	1,195
Aug 9, 2021 – Aug 13, 2021	$44.48	$45.60	$44.39	$45.46	521
Aug 16, 2021 – Aug 20, 2021	$46.00	$46.71	$44.19	$44.21	2,292
Aug 23, 2021 – Aug 27, 2021	$43.58	$44.57	$43.58	$44.57	172
Aug 30, 2021 – Sep 3, 2021	$44.64	$44.83	$43.82	$43.91	376
Sep 6, 2021 – Sep 10, 2021	$44.66	$44.68	$43.23	$44.00	422
Sep 13, 2021 – Sep 17, 2021	$44.00	$46.44	$44.00	$46.39	222
Sep 20, 2021 – Sep 24, 2021	$45.55	$45.94	$43.86	$44.78	597
Sep 27, 2021 – Oct 1, 2021	$44.50	$45.83	$44.48	$44.99	422
Oct 4, 2021 – Oct 8, 2021	$45.54	$48.03	$45.52	$47.94	1,245
Oct 11, 2021 – Oct 15, 2021	$47.71	$48.68	$47.59	$48.10	1,617
Oct 18, 2021 – Oct 22, 2021	$48.37	$49.18	$48.01	$49.18	1,639
Oct 25, 2021 – Oct 29, 2021	$49.71	$50.54	$48.25	$48.88	1,942
Nov 1, 2021 – Nov 5, 2021	$49.13	$49.23	$47.64	$48.38	1,931
Nov 8, 2021 – Nov 12, 2021	$48.83	$50.58	$47.92	$49.81	773
Nov 15, 2021 – Nov 19, 2021	$50.57	$51.78	$50.19	$51.02	580
Nov 22, 2021 – Nov 26, 2021	$50.92	$51.95	$49.77	$49.86	611
Nov 29, 2021 – Dec 3, 2021	$50.21	$50.25	$48.02	$48.62	2,193
Dec 6, 2021 – Dec 10, 2021	$48.72	$50.03	$48.71	$49.21	520
Dec 13, 2021 – Dec 17, 2021	$49.28	$51.36	$49.28	$51.36	197
Dec 20, 2021 – Dec 23, 2021	$50.65	$50.83	$50.03	$50.71	1,301
Dec 27, 2021 – Dec 30, 2021	$50.81	$52.09	$50.81	$51.92	196
Jan 3, 2022 – Jan 7, 2022	$52.68	$54.13	$52.38	$53.34	845
Jan 10, 2022 – Jan 14, 2022	$54.18	$54.69	$53.59	$54.32	2,498
Jan 17, 2022 – Jan 21, 2022	$55.22	$55.73	$52.67	$53.64	1,249
Jan 24, 2022 – Jan 28, 2022	$53.49	$58.96	$51.62	$58.96	2,677
Jan 31, 2022 – Feb 4, 2022	$60.04	$60.04	$57.34	$57.78	3,127
Feb 7, 2022 – Feb 11, 2022	$57.76	$59.84	$57.76	$59.72	4,245
Feb 14, 2022 – Feb 18, 2022	$59.15	$60.05	$58.62	$59.77	2,074
Feb 21, 2022 – Feb 25, 2022	$59.31	$60.85	$57.42	$60.85	2,505
Feb 28, 2022 – Mar 4, 2022	$61.92	$66.57	$61.37	$65.99	8,049
Mar 7, 2022 – Mar 11, 2022	$68.33	$71.26	$64.49	$67.91	14,517
Mar 14, 2022 – Mar 18, 2022	$67.99	$68.53	$64.97	$66.53	6,518
Mar 21, 2022 – Mar 25, 2022	$67.47	$74.32	$67.01	$74.32	7,627
Mar 28, 2022 – Apr 1, 2022	$76.49	$76.49	$68.14	$72.85	18,816
Apr 4, 2022 – Apr 8, 2022	$73.45	$77.82	$72.24	$76.87	7,869
Apr 11, 2022 – Apr 14, 2022	$77.99	$79.65	$76.72	$79.47	5,854
Apr 18, 2022 – Apr 22, 2022	$80.34	$80.38	$76.79	$76.79	10,245
Apr 25, 2022 – Apr 29, 2022	$75.93	$80.30	$73.87	$76.54	11,387
May 2, 2022 – May 6, 2022	$75.77	$76.51	$74.21	$74.53	2,426
May 9, 2022 – May 13, 2022	$74.32	$75.29	$70.66	$72.29	7,990
May 16, 2022 – May 20, 2022	$73.65	$75.06	$69.28	$69.89	9,216
May 23, 2022 – May 27, 2022	$71.31	$74.06	$69.95	$72.75	4,028
May 30, 2022 – Jun 3, 2022	$74.30	$76.04	$71.78	$72.83	2,945
Jun 6, 2022 – Jun 10, 2022	$72.83	$73.91	$71.22	$71.36	3,419
Jun 13, 2022 – Jun 17, 2022	$70.60	$70.85	$65.39	$65.55	13,416
Jun 20, 2022 – Jun 24, 2022	$64.59	$66.84	$60.55	$62.46	5,964
Jun 27, 2022 – Jul 1, 2022	$63.02	$66.08	$62.68	$64.32	4,842
Jul 4, 2022 – Jul 8, 2022	$65.20	$66.16	$61.77	$64.57	3,886
Jul 11, 2022 – Jul 15, 2022	$64.31	$65.00	$62.42	$63.16	1,247
Jul 18, 2022 – Jul 22, 2022	$63.41	$64.81	$62.82	$64.35	1,532
Jul 25, 2022 – Jul 29, 2022	$63.82	$70.46	$63.82	$69.67	3,409
Aug 1, 2022 – Aug 5, 2022	$71.95	$73.00	$70.94	$71.73	1,246
Aug 8, 2022 – Aug 12, 2022	$71.78	$73.94	$71.22	$73.94	1,342
Aug 15, 2022 – Aug 19, 2022	$75.42	$77.38	$73.83	$77.38	3,331
Aug 22, 2022 – Aug 26, 2022	$76.88	$81.74	$76.56	$80.15	3,033
Aug 29, 2022 – Sep 2, 2022	$79.48	$80.68	$77.34	$79.63	3,280
Sep 5, 2022 – Sep 9, 2022	$80.14	$80.82	$76.49	$80.45	1,679
Sep 12, 2022 – Sep 16, 2022	$80.67	$80.85	$74.49	$75.70	5,764
Sep 19, 2022 – Sep 23, 2022	$75.41	$79.53	$74.96	$75.07	3,390
Sep 26, 2022 – Sep 30, 2022	$75.59	$77.13	$73.38	$74.40	1,493
Oct 3, 2022 – Oct 7, 2022	$74.09	$78.86	$73.11	$78.02	3,187
Oct 10, 2022 – Oct 14, 2022	$77.44	$81.44	$77.44	$81.09	1,713
Oct 17, 2022 – Oct 21, 2022	$77.36	$81.30	$76.48	$80.66	2,365
Oct 24, 2022 – Oct 28, 2022	$81.43	$84.67	$79.66	$84.67	4,584
Oct 31, 2022 – Nov 4, 2022	$86.30	$88.72	$85.24	$86.00	5,443
Nov 7, 2022 – Nov 11, 2022	$86.23	$86.23	$80.33	$80.33	2,384
Nov 14, 2022 – Nov 18, 2022	$79.75	$82.08	$79.75	$82.02	1,408
Nov 21, 2022 – Nov 25, 2022	$83.07	$85.28	$82.27	$83.78	1,548
Nov 28, 2022 – Dec 2, 2022	$84.50	$84.50	$77.27	$77.27	1,329
Dec 5, 2022 – Dec 9, 2022	$77.58	$79.54	$76.63	$78.79	845
Dec 12, 2022 – Dec 16, 2022	$78.73	$79.41	$76.73	$77.28	444
Dec 19, 2022 – Dec 23, 2022	$78.81	$79.46	$78.31	$79.37	716
Dec 26, 2022 – Dec 30, 2022	$80.02	$81.44	$77.33	$78.30	939
Jan 2, 2023 – Jan 6, 2023	$78.57	$79.36	$71.23	$72.55	2,328
Jan 9, 2023 – Jan 13, 2023	$72.28	$72.67	$70.48	$72.67	1,268
Jan 16, 2023 – Jan 20, 2023	$73.66	$73.75	$69.42	$69.90	2,134
Jan 23, 2023 – Jan 27, 2023	$69.58	$70.77	$68.90	$69.41	1,885
Jan 30, 2023 – Feb 3, 2023	$68.38	$68.38	$66.33	$68.03	1,395
Feb 6, 2023 – Feb 10, 2023	$68.74	$69.25	$67.63	$69.21	1,362
Feb 13, 2023 – Feb 17, 2023	$69.55	$69.55	$67.71	$68.73	1,655
Feb 20, 2023 – Feb 24, 2023	$68.81	$70.12	$68.19	$69.42	1,472
Feb 27, 2023 – Mar 3, 2023	$69.53	$69.57	$65.71	$68.47	3,297
Mar 6, 2023 – Mar 10, 2023	$68.32	$69.00	$65.67	$65.67	1,017
Mar 13, 2023 – Mar 17, 2023	$64.72	$66.66	$63.20	$63.23	2,819
Mar 20, 2023 – Mar 24, 2023	$62.73	$65.35	$62.11	$64.00	2,236
Mar 27, 2023 – Mar 31, 2023	$64.53	$66.12	$64.27	$66.12	436
Apr 3, 2023 – Apr 6, 2023	$66.61	$66.79	$64.63	$64.63	968
Apr 10, 2023 – Apr 14, 2023	$66.61	$67.69	$65.71	$67.15	1,714
Apr 17, 2023 – Apr 21, 2023	$67.51	$68.05	$66.07	$66.07	903
Apr 24, 2023 – Apr 28, 2023	$66.25	$66.61	$61.75	$63.37	2,629
May 1, 2023 – May 5, 2023	$63.55	$63.91	$60.31	$61.75	815
May 8, 2023 – May 12, 2023	$61.39	$62.47	$61.39	$62.47	386
May 15, 2023 – May 19, 2023	$63.01	$63.24	$60.70	$60.88	725
May 22, 2023 – May 26, 2023	$60.88	$62.87	$60.88	$61.60	823
May 29, 2023 – Jun 2, 2023	$62.15	$62.15	$59.25	$60.70	1,031
Jun 5, 2023 – Jun 9, 2023	$60.70	$62.69	$60.33	$61.24	859
Jun 12, 2023 – Jun 16, 2023	$61.24	$62.69	$60.69	$62.51	1,790
Jun 19, 2023 – Jun 23, 2023	$62.87	$62.87	$59.97	$60.70	527
Jun 26, 2023 – Jun 30, 2023	$60.88	$63.24	$60.52	$62.15	1,388
Jul 3, 2023 – Jul 7, 2023	$63.05	$64.50	$62.51	$64.32	1,014
Jul 10, 2023 – Jul 14, 2023	$64.68	$66.50	$63.23	$63.23	1,946
Jul 17, 2023 – Jul 21, 2023	$63.24	$67.76	$63.24	$67.40	552
Jul 24, 2023 – Jul 28, 2023	$66.86	$71.57	$66.86	$70.48	1,749
Jul 31, 2023 – Aug 4, 2023	$71.39	$71.39	$69.03	$70.84	1,249
Aug 7, 2023 – Aug 11, 2023	$70.85	$71.75	$70.48	$70.48	496
Aug 14, 2023 – Aug 18, 2023	$69.94	$70.89	$68.52	$69.43	550
Aug 21, 2023 – Aug 25, 2023	$69.07	$69.44	$67.06	$68.16	548
Aug 28, 2023 – Sep 1, 2023	$68.70	$68.70	$66.88	$67.61	115
Sep 4, 2023 – Sep 8, 2023	$67.97	$67.98	$65.79	$67.25	1,038
Sep 11, 2023 – Sep 15, 2023	$66.88	$69.25	$66.52	$68.34	259
Sep 18, 2023 – Sep 22, 2023	$67.61	$68.16	$66.70	$66.70	1,183
Sep 25, 2023 – Sep 29, 2023	$66.52	$66.52	$65.42	$65.42	1,450
Oct 2, 2023 – Oct 6, 2023	$65.79	$65.79	$62.32	$62.32	87
Oct 9, 2023 – Oct 13, 2023	$62.51	$63.96	$62.51	$63.42	770
Oct 16, 2023 – Oct 20, 2023	$63.97	$65.24	$63.24	$63.42	211
Oct 23, 2023 – Oct 27, 2023	$62.15	$62.51	$59.77	$61.78	1,627
Oct 30, 2023 – Nov 3, 2023	$60.14	$62.32	$60.14	$62.32	416
Nov 6, 2023 – Nov 10, 2023	$62.32	$62.32	$61.23	$61.78	339
Nov 13, 2023 – Nov 17, 2023	$61.41	$63.11	$61.41	$62.37	321
Nov 20, 2023 – Nov 24, 2023	$62.19	$62.74	$61.46	$62.56	17
Nov 27, 2023 – Dec 1, 2023	$61.82	$63.29	$61.09	$63.29	224
Dec 4, 2023 – Dec 8, 2023	$63.29	$63.47	$62.19	$63.29	1,410
Dec 11, 2023 – Dec 15, 2023	$63.84	$64.39	$62.56	$64.21	443
Dec 18, 2023 – Dec 22, 2023	$64.03	$64.03	$59.07	$59.62	3,337
Dec 25, 2023 – Dec 29, 2023	$60.17	$60.17	$59.25	$59.99	2,501
Jan 1, 2024 – Jan 5, 2024	$60.54	$61.64	$59.80	$59.80	474
Jan 8, 2024 – Jan 12, 2024	$59.07	$59.80	$57.79	$58.89	791
Jan 15, 2024 – Jan 19, 2024	$57.97	$59.07	$57.60	$57.60	1,498
Jan 22, 2024 – Jan 26, 2024	$54.48	$54.48	$42.65	$43.66	40,874
Jan 29, 2024 – Feb 2, 2024	$44.76	$48.43	$44.67	$48.25	16,130
Feb 5, 2024 – Feb 9, 2024	$47.88	$47.88	$44.90	$45.27	28,769
Feb 12, 2024 – Feb 16, 2024	$45.64	$47.03	$45.55	$46.20	7,353
Feb 19, 2024 – Feb 23, 2024	$46.48	$47.22	$45.36	$45.92	6,901
Feb 26, 2024 – Mar 1, 2024	$45.37	$46.66	$44.25	$46.66	6,004
Mar 4, 2024 – Mar 8, 2024	$46.48	$46.67	$45.18	$46.20	3,732
Mar 11, 2024 – Mar 15, 2024	$46.29	$50.37	$46.11	$50.37	13,525
Mar 18, 2024 – Mar 22, 2024	$50.55	$53.88	$50.55	$53.14	2,835
Mar 25, 2024 – Mar 28, 2024	$53.14	$54.25	$52.77	$53.88	1,971
Apr 1, 2024 – Apr 5, 2024	$54.07	$54.22	$53.31	$54.22	1,440
Apr 8, 2024 – Apr 12, 2024	$54.26	$55.17	$53.64	$53.64	1,250
Apr 15, 2024 – Apr 19, 2024	$53.19	$54.35	$52.33	$54.31	1,423
Apr 22, 2024 – Apr 26, 2024	$54.29	$54.64	$52.08	$52.08	991
Apr 29, 2024 – May 3, 2024	$51.88	$52.87	$49.71	$50.68	4,646
May 6, 2024 – May 10, 2024	$50.92	$54.08	$50.69	$53.69	2,692
May 13, 2024 – May 17, 2024	$54.52	$54.52	$51.64	$52.64	2,724
May 20, 2024 – May 24, 2024	$52.75	$53.41	$51.93	$52.09	989
May 27, 2024 – May 31, 2024	$51.85	$52.66	$51.43	$52.66	727
Jun 3, 2024 – Jun 7, 2024	$53.97	$53.97	$51.77	$52.51	2,614
Jun 10, 2024 – Jun 14, 2024	$53.23	$53.86	$52.15	$52.15	821
Jun 17, 2024 – Jun 21, 2024	$52.02	$53.20	$51.34	$53.11	411
Jun 24, 2024 – Jun 28, 2024	$53.49	$54.07	$52.72	$52.87	1,995
Jul 1, 2024 – Jul 5, 2024	$52.54	$54.31	$52.54	$54.01	2,395
Jul 8, 2024 – Jul 12, 2024	$52.96	$55.78	$52.73	$55.11	3,266
Jul 15, 2024 – Jul 19, 2024	$55.30	$56.18	$53.88	$54.82	1,909
Jul 22, 2024 – Jul 26, 2024	$55.15	$55.41	$53.28	$54.54	886
Jul 29, 2024 – Aug 2, 2024	$55.18	$55.48	$50.26	$50.26	5,509
Aug 5, 2024 – Aug 9, 2024	$51.01	$51.01	$48.49	$49.52	2,796
Aug 12, 2024 – Aug 16, 2024	$49.56	$50.14	$48.96	$50.03	685
Aug 19, 2024 – Aug 23, 2024	$49.80	$50.83	$49.65	$50.83	9,072
Aug 26, 2024 – Aug 30, 2024	$50.82	$52.11	$50.60	$51.67	3,174
Sep 2, 2024 – Sep 6, 2024	$51.83	$52.19	$50.58	$50.58	610
Sep 9, 2024 – Sep 13, 2024	$50.78	$50.93	$49.75	$50.93	346
Sep 16, 2024 – Sep 20, 2024	$51.47	$52.69	$50.65	$51.64	4,591
Sep 23, 2024 – Sep 27, 2024	$51.80	$52.01	$49.27	$51.14	1,883
Sep 30, 2024 – Oct 4, 2024	$50.69	$51.00	$49.42	$50.61	1,690
Oct 7, 2024 – Oct 11, 2024	$50.89	$50.89	$48.91	$49.92	812
Oct 14, 2024 – Oct 18, 2024	$49.68	$51.27	$49.01	$49.01	830
Oct 21, 2024 – Oct 25, 2024	$48.96	$49.53	$48.53	$49.40	3,286
Oct 28, 2024 – Nov 1, 2024	$49.13	$50.17	$47.79	$47.86	1,889
Nov 4, 2024 – Nov 8, 2024	$48.01	$48.05	$42.35	$45.75	11,295
Nov 11, 2024 – Nov 15, 2024	$45.67	$47.84	$45.28	$47.44	6,426
Nov 18, 2024 – Nov 22, 2024	$48.00	$48.80	$46.82	$48.72	4,119
Nov 25, 2024 – Nov 29, 2024	$48.47	$49.67	$47.76	$48.83	2,932
Dec 2, 2024 – Dec 6, 2024	$49.56	$49.67	$46.28	$46.67	2,955
Dec 9, 2024 – Dec 13, 2024	$46.57	$48.27	$46.13	$47.61	4,154
Dec 16, 2024 – Dec 20, 2024	$47.10	$47.62	$44.95	$46.03	2,401
Dec 23, 2024 – Dec 27, 2024	$46.47	$46.57	$45.50	$46.33	3,474
Dec 30, 2024 – Jan 3, 2025	$46.46	$47.20	$45.70	$46.22	2,047
Jan 6, 2025 – Jan 10, 2025	$46.18	$46.64	$44.78	$46.56	2,390
Jan 13, 2025 – Jan 17, 2025	$47.58	$47.93	$46.56	$47.37	4,010
Jan 20, 2025 – Jan 24, 2025	$47.89	$47.89	$45.42	$45.71	1,838
Jan 27, 2025 – Jan 31, 2025	$45.70	$47.72	$45.61	$47.02	3,106
Feb 3, 2025 – Feb 7, 2025	$47.84	$48.03	$41.19	$42.06	8,863
Feb 10, 2025 – Feb 14, 2025	$42.19	$42.82	$41.17	$41.46	3,896
Feb 17, 2025 – Feb 21, 2025	$42.36	$43.47	$41.87	$43.47	2,955
Feb 24, 2025 – Feb 28, 2025	$44.22	$44.87	$42.84	$43.44	2,496
Mar 3, 2025 – Mar 7, 2025	$43.82	$44.08	$40.41	$44.00	11,897
Mar 10, 2025 – Mar 14, 2025	$43.55	$46.26	$41.28	$41.76	8,924
Mar 17, 2025 – Mar 21, 2025	$42.00	$42.80	$40.86	$40.92	2,441
Mar 24, 2025 – Mar 28, 2025	$41.16	$42.87	$40.71	$42.47	2,751
Mar 31, 2025 – Apr 4, 2025	$42.09	$43.14	$38.25	$38.25	8,387
Apr 7, 2025 – Apr 11, 2025	$38.51	$39.20	$35.79	$37.79	5,570
Apr 14, 2025 – Apr 17, 2025	$39.00	$39.83	$38.48	$39.83	1,743
Apr 21, 2025 – Apr 25, 2025	$40.48	$41.60	$39.93	$40.61	3,060
Apr 28, 2025 – May 2, 2025	$40.99	$40.99	$39.99	$40.32	1,312
May 5, 2025 – May 9, 2025	$40.75	$41.32	$40.15	$41.27	6,382
May 12, 2025 – May 16, 2025	$40.55	$43.48	$40.55	$42.68	3,978
May 19, 2025 – May 23, 2025	$43.08	$43.22	$40.48	$40.70	1,504
May 26, 2025 – May 30, 2025	$40.92	$42.02	$40.71	$41.04	2,152
Jun 2, 2025 – Jun 6, 2025	$41.27	$41.27	$39.67	$40.46	3,012
Jun 9, 2025 – Jun 13, 2025	$40.49	$43.08	$40.35	$43.08	3,813
Jun 16, 2025 – Jun 20, 2025	$43.39	$46.26	$42.90	$45.29	5,218
Jun 23, 2025 – Jun 27, 2025	$45.07	$45.07	$42.83	$43.05	3,198
Jun 30, 2025 – Jul 4, 2025	$43.47	$46.20	$42.84	$45.20	1,228
Jul 7, 2025 – Jul 11, 2025	$45.98	$45.98	$44.21	$45.08	700
Jul 14, 2025 – Jul 18, 2025	$45.26	$45.65	$42.56	$45.05	2,163
Jul 21, 2025 – Jul 25, 2025	$45.12	$46.35	$44.63	$46.19	2,011
Jul 28, 2025 – Aug 1, 2025	$45.64	$46.99	$45.06	$45.28	5,999
Aug 4, 2025 – Aug 8, 2025	$45.36	$48.53	$45.36	$48.53	2,091
Aug 11, 2025 – Aug 15, 2025	$47.87	$49.68	$47.87	$49.02	2,762
Aug 18, 2025 – Aug 22, 2025	$49.83	$52.29	$49.45	$52.29	3,701
Aug 25, 2025 – Aug 29, 2025	$52.76	$54.28	$51.90	$52.19	2,707
Sep 1, 2025 – Sep 5, 2025	$52.18	$52.38	$51.11	$51.85	1,529
Sep 8, 2025 – Sep 12, 2025	$52.76	$52.76	$50.14	$51.30	620
Sep 15, 2025 – Sep 19, 2025	$51.40	$51.75	$49.99	$50.94	481
Sep 22, 2025 – Sep 26, 2025	$51.07	$51.93	$48.24	$50.89	1,466
Sep 29, 2025 – Oct 3, 2025	$50.41	$50.41	$48.89	$50.28	2,283
Oct 6, 2025 – Oct 10, 2025	$51.01	$53.30	$51.01	$51.58	2,794
Oct 13, 2025 – Oct 17, 2025	$51.64	$53.94	$49.84	$52.62	3,275
Oct 20, 2025 – Oct 24, 2025	$52.88	$53.57	$51.83	$53.57	1,356
Oct 27, 2025 – Oct 31, 2025	$53.90	$55.72	$51.01	$51.28	2,141
Nov 3, 2025 – Nov 7, 2025	$51.81	$52.00	$45.50	$47.66	9,628
Nov 10, 2025 – Nov 14, 2025	$48.21	$49.52	$47.28	$48.93	2,788
Nov 17, 2025 – Nov 21, 2025	$49.76	$51.45	$48.67	$50.59	1,961
Nov 24, 2025 – Nov 28, 2025	$50.33	$52.12	$50.12	$51.72	614
Dec 1, 2025 – Dec 5, 2025	$51.70	$51.93	$49.29	$50.26	843
Dec 8, 2025 – Dec 12, 2025	$50.00	$50.54	$48.75	$50.54	831
Dec 15, 2025 – Dec 19, 2025	$50.66	$50.79	$48.84	$49.01	1,681
Dec 22, 2025 – Dec 23, 2025	$48.70	$48.72	$47.99	$48.22	1,305
Dec 29, 2025 – Jan 2, 2026	$46.48	$49.39	$46.48	$49.37	1,459
Jan 5, 2026 – Jan 9, 2026	$49.94	$52.48	$49.07	$52.48	1,384
Jan 12, 2026 – Jan 16, 2026	$51.99	$56.05	$51.99	$55.96	9,843
Jan 19, 2026 – Jan 23, 2026	$53.48	$57.17	$53.48	$55.96	4,682
Jan 26, 2026 – Jan 30, 2026	$56.21	$56.85	$54.74	$55.47	2,810
Feb 2, 2026 – Feb 6, 2026	$56.03	$56.92	$51.28	$55.38	4,388
Feb 9, 2026 – Feb 13, 2026	$55.48	$57.90	$54.98	$57.65	1,270
Feb 16, 2026 – Feb 20, 2026	$59.12	$59.12	$56.52	$57.22	1,717
Feb 23, 2026 – Feb 27, 2026	$57.16	$58.29	$55.95	$57.11	785
Mar 2, 2026 – Mar 6, 2026	$58.71	$59.60	$56.53	$57.47	5,024
Mar 9, 2026 – Mar 13, 2026	$59.07	$63.67	$57.53	$63.05	3,405
Mar 16, 2026 – Mar 20, 2026	$66.26	$66.26	$57.43	$57.43	6,116
Mar 23, 2026 – Mar 27, 2026	$57.07	$63.28	$57.07	$62.89	3,924
Mar 30, 2026 – Apr 2, 2026	$62.99	$63.74	$61.35	$62.70	6,733
Apr 6, 2026 – Apr 10, 2026	$63.27	$63.79	$57.67	$59.42	5,353
Apr 13, 2026 – Apr 17, 2026	$60.52	$60.52	$55.73	$56.13	2,919
Apr 20, 2026 – Apr 24, 2026	$56.70	$59.79	$56.70	$58.59	1,837
Apr 27, 2026 – Apr 30, 2026	$58.54	$64.06	$58.54	$64.06	1,053
May 4, 2026 – May 8, 2026	$63.58	$68.45	$63.40	$65.31	3,238
May 11, 2026 – May 15, 2026	$65.90	$70.39	$65.76	$68.63	3,224
May 18, 2026 – May 22, 2026	$69.40	$70.51	$66.14	$66.94	1,616
May 25, 2026 – May 29, 2026	$67.66	$69.30	$66.32	$68.68	736
Jun 1, 2026 – Jun 5, 2026	$68.76	$73.30	$68.76	$71.72	3,041
Jun 8, 2026 – Jun 12, 2026	$70.36	$71.28	$67.94	$68.68	2,381
Jun 15, 2026 – Jun 19, 2026	$68.96	$69.16	$65.06	$65.06	1,893
Jun 22, 2026 – Jun 26, 2026	$65.42	$68.18	$63.84	$67.78	3,496
Jun 29, 2026 – Jul 3, 2026	$66.80	$67.88	$66.62	$67.12	2,615
Jul 6, 2026 – Jul 10, 2026	$66.54	$70.52	$66.54	$69.90	2,485
Jul 13, 2026 – Jul 17, 2026	$70.06	$74.62	$69.98	$74.62	4,991
Jul 20, 2026 – Jul 24, 2026	$74.60	$77.42	$74.00	$76.00	4,850

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Archer-Daniels-Midland Company (ADM.DE) 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 Archer-Daniels-Midland Company

Archer-Daniels-Midland Company procures, transports, stores, processes, and merchandises agricultural commodities, products, and ingredients in the United States, Switzerland, Cayman Islands, Brazil, Mexico, the United Kingdom, and internationally. The company operates through three segments: Ag Services and Oilseeds, Carbohydrate Solutions, and Nutrition. It procures, stores, cleans, and transports agricultural raw materials, such as oilseeds, corn, wheat, milo, oats, and barley. The company also engages in the agricultural commodity and feed product import, export, and distribution; and structured trade finance activities. In addition, it offers vegetable oils and protein meals; ingredients for the food, feed, energy, and industrial customers; crude vegetable oils, salad oils, margarine, shortening, and other food products; and partially refined oils to produce biodiesel and glycols for use in chemicals, paints, and other industrial products. Further, the company provides peanuts, peanut-derived ingredients, and cotton cellulose pulp; sweeteners, corn and wheat starches, syrup, glucose, wheat flour, and dextrose; alcohol and other food and animal feed ingredients; ethyl alcohol and ethanol; corn gluten feed and meal; distillers' grains; and citric acids. Additionally, the company provides natural flavors, flavor systems, natural colors, proteins, emulsifiers, soluble fiber, polyols, hydrocolloids, and natural health and nutrition products, including probiotics, prebiotics, enzymes, and botanical extracts; and other specialty food and feed ingredients; edible beans; formula feeds, and animal health and nutrition products; and contract and private label pet treats and foods. It also offers futures commission merchant; commodity brokerage services; cash margins and securities pledged to commodity exchange clearinghouses; and cash pledged as security under certain insurance arrangements. The company was founded in 1902 and is headquartered in Chicago, Illinois.

CEO: Juan Ricardo Luciano
Employees: 42.38K
Beta: 0.58

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