TO · AEM.TO

Agnico Eagle Mines Limited

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Basic Materials · Gold
Headquarters: Toronto, ON M5C 2Y7
Website: agnicoeagle.com

Price · as of 2026-09-04

$203.52

Market cap 121.28B

Price history

Weekly OHLC price history for AEM.TO, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$12.28	$12.28	$11.86	$11.88	1,721,867
Jan 10, 2005 – Jan 14, 2005	$11.90	$12.17	$11.60	$11.67	1,851,128
Jan 17, 2005 – Jan 21, 2005	$11.71	$12.22	$11.64	$12.22	956,056
Jan 24, 2005 – Jan 28, 2005	$12.21	$12.39	$11.87	$12.03	1,890,912
Jan 31, 2005 – Feb 4, 2005	$11.99	$12.19	$11.84	$12.01	749,481
Feb 7, 2005 – Feb 11, 2005	$12.09	$12.14	$11.30	$12.00	1,980,726
Feb 14, 2005 – Feb 18, 2005	$12.27	$13.06	$12.11	$12.97	2,260,420
Feb 21, 2005 – Feb 25, 2005	$12.98	$13.83	$12.98	$13.70	2,392,800
Feb 28, 2005 – Mar 4, 2005	$13.68	$13.70	$13.12	$13.48	2,600,684
Mar 7, 2005 – Mar 11, 2005	$13.55	$14.15	$13.48	$14.04	1,191,500
Mar 14, 2005 – Mar 18, 2005	$13.99	$14.36	$13.67	$13.76	1,474,832
Mar 21, 2005 – Mar 24, 2005	$13.61	$13.68	$13.02	$13.10	1,424,686
Mar 28, 2005 – Apr 1, 2005	$13.12	$13.48	$12.90	$13.32	959,919
Apr 4, 2005 – Apr 8, 2005	$13.29	$13.51	$13.01	$13.38	1,233,209
Apr 11, 2005 – Apr 15, 2005	$13.38	$13.71	$12.53	$12.56	1,025,490
Apr 18, 2005 – Apr 22, 2005	$12.55	$13.33	$12.55	$12.75	984,962
Apr 25, 2005 – Apr 29, 2005	$12.75	$13.24	$12.49	$12.60	2,198,359
May 2, 2005 – May 6, 2005	$12.41	$13.06	$12.34	$12.76	1,136,102
May 9, 2005 – May 13, 2005	$12.63	$12.63	$10.87	$10.98	1,465,742
May 16, 2005 – May 20, 2005	$10.82	$10.98	$10.32	$10.49	2,372,400
May 23, 2005 – May 27, 2005	$10.60	$11.35	$10.60	$11.27	997,463
May 30, 2005 – Jun 3, 2005	$11.28	$11.66	$10.90	$11.44	1,086,056
Jun 6, 2005 – Jun 10, 2005	$11.73	$11.74	$11.23	$11.70	1,014,600
Jun 13, 2005 – Jun 17, 2005	$11.85	$12.10	$11.42	$11.85	1,710,264
Jun 20, 2005 – Jun 24, 2005	$11.88	$11.97	$11.38	$11.60	1,953,909
Jun 27, 2005 – Jun 30, 2005	$11.49	$11.87	$11.39	$11.61	1,217,845
Jul 4, 2005 – Jul 8, 2005	$11.35	$11.85	$11.35	$11.41	1,075,089
Jul 11, 2005 – Jul 15, 2005	$11.41	$11.72	$11.21	$11.28	835,509
Jul 18, 2005 – Jul 22, 2005	$11.24	$11.84	$11.23	$11.76	1,099,406
Jul 25, 2005 – Jul 29, 2005	$11.68	$11.82	$11.26	$11.34	1,278,296
Aug 1, 2005 – Aug 5, 2005	$11.34	$12.33	$11.26	$12.04	1,650,288
Aug 8, 2005 – Aug 12, 2005	$11.99	$12.47	$11.77	$12.34	1,246,581
Aug 15, 2005 – Aug 19, 2005	$12.30	$12.30	$11.91	$11.96	1,290,889
Aug 22, 2005 – Aug 26, 2005	$11.99	$12.45	$11.57	$11.66	2,391,934
Aug 29, 2005 – Sep 2, 2005	$11.73	$12.41	$11.44	$12.30	1,942,549
Sep 5, 2005 – Sep 9, 2005	$12.26	$12.53	$12.22	$12.42	1,512,178
Sep 12, 2005 – Sep 16, 2005	$12.46	$13.57	$12.32	$13.38	1,903,295
Sep 19, 2005 – Sep 23, 2005	$13.70	$13.70	$12.66	$13.18	3,896,845
Sep 26, 2005 – Sep 30, 2005	$12.71	$13.54	$12.71	$13.04	2,374,107
Oct 3, 2005 – Oct 7, 2005	$12.75	$13.11	$12.51	$12.90	1,934,000
Oct 10, 2005 – Oct 14, 2005	$12.90	$13.05	$12.49	$12.79	1,219,510
Oct 17, 2005 – Oct 21, 2005	$12.92	$12.99	$11.44	$12.00	2,318,158
Oct 24, 2005 – Oct 28, 2005	$11.77	$12.44	$11.58	$12.07	1,114,683
Oct 31, 2005 – Nov 4, 2005	$12.25	$12.49	$11.96	$12.42	1,243,504
Nov 7, 2005 – Nov 11, 2005	$12.42	$12.75	$12.12	$12.73	1,500,400
Nov 14, 2005 – Nov 18, 2005	$12.73	$13.77	$12.45	$13.63	1,990,837
Nov 21, 2005 – Nov 25, 2005	$13.64	$13.76	$13.24	$13.63	1,543,887
Nov 28, 2005 – Dec 2, 2005	$13.63	$13.87	$12.91	$13.47	2,948,703
Dec 5, 2005 – Dec 9, 2005	$13.63	$16.23	$13.59	$15.69	5,983,563
Dec 12, 2005 – Dec 16, 2005	$16.10	$16.62	$15.14	$16.39	4,875,515
Dec 19, 2005 – Dec 23, 2005	$16.66	$17.11	$15.70	$16.63	2,328,429
Dec 26, 2005 – Dec 30, 2005	$16.96	$17.51	$16.89	$17.43	744,310
Jan 2, 2006 – Jan 6, 2006	$17.66	$19.78	$17.64	$19.36	4,355,594
Jan 9, 2006 – Jan 13, 2006	$19.15	$19.94	$18.77	$19.03	3,289,622
Jan 16, 2006 – Jan 20, 2006	$19.21	$19.44	$18.16	$18.59	2,968,644
Jan 23, 2006 – Jan 27, 2006	$18.70	$19.97	$18.10	$19.90	2,320,601
Jan 30, 2006 – Feb 3, 2006	$19.90	$22.34	$19.85	$21.48	6,370,275
Feb 6, 2006 – Feb 10, 2006	$21.73	$22.55	$19.90	$20.45	3,676,948
Feb 13, 2006 – Feb 17, 2006	$20.21	$23.26	$19.70	$22.46	3,651,317
Feb 20, 2006 – Feb 24, 2006	$23.02	$23.43	$22.24	$23.14	3,370,028
Feb 27, 2006 – Mar 3, 2006	$22.87	$24.27	$22.00	$23.89	3,480,989
Mar 6, 2006 – Mar 10, 2006	$24.10	$24.10	$20.54	$21.78	4,732,841
Mar 13, 2006 – Mar 17, 2006	$21.94	$23.09	$20.85	$23.04	7,665,505
Mar 20, 2006 – Mar 24, 2006	$23.03	$24.81	$22.18	$24.73	3,495,000
Mar 27, 2006 – Mar 31, 2006	$25.01	$27.00	$23.97	$26.92	6,969,643
Apr 3, 2006 – Apr 7, 2006	$27.85	$29.07	$26.96	$27.89	3,780,668
Apr 10, 2006 – Apr 13, 2006	$28.60	$28.68	$26.75	$28.49	3,278,684
Apr 17, 2006 – Apr 21, 2006	$29.00	$30.91	$28.78	$30.00	3,618,401
Apr 24, 2006 – Apr 28, 2006	$29.73	$31.20	$28.50	$31.07	3,239,976
May 1, 2006 – May 5, 2006	$31.79	$32.34	$30.11	$32.17	10,431,986
May 8, 2006 – May 12, 2006	$32.01	$34.60	$30.73	$31.65	5,689,199
May 15, 2006 – May 19, 2006	$29.36	$31.18	$26.16	$27.90	5,876,083
May 22, 2006 – May 26, 2006	$27.51	$29.17	$25.82	$27.70	5,499,394
May 29, 2006 – Jun 2, 2006	$27.77	$29.08	$26.78	$28.85	3,676,842
Jun 5, 2006 – Jun 9, 2006	$28.83	$29.24	$23.23	$24.10	7,212,699
Jun 12, 2006 – Jun 16, 2006	$24.06	$24.44	$21.46	$23.66	4,941,091
Jun 19, 2006 – Jun 23, 2006	$23.11	$26.40	$22.86	$26.31	3,290,680
Jun 26, 2006 – Jun 30, 2006	$26.32	$28.38	$24.53	$28.05	4,850,367
Jul 3, 2006 – Jul 7, 2006	$28.77	$29.48	$28.03	$28.64	1,858,165
Jul 10, 2006 – Jul 14, 2006	$28.38	$30.95	$28.38	$29.72	3,516,800
Jul 17, 2006 – Jul 21, 2006	$29.55	$30.81	$27.85	$27.99	3,500,100
Jul 24, 2006 – Jul 28, 2006	$27.66	$31.26	$27.29	$30.34	3,292,200
Jul 31, 2006 – Aug 4, 2006	$30.43	$32.20	$30.02	$31.53	2,819,560
Aug 7, 2006 – Aug 11, 2006	$31.48	$32.46	$29.78	$29.92	2,261,982
Aug 14, 2006 – Aug 18, 2006	$29.65	$30.85	$29.04	$29.49	1,779,783
Aug 21, 2006 – Aug 25, 2006	$29.94	$31.83	$29.94	$30.66	2,071,663
Aug 28, 2006 – Sep 1, 2006	$30.35	$32.40	$28.62	$32.40	5,700,277
Sep 4, 2006 – Sep 8, 2006	$32.97	$34.52	$30.83	$31.20	5,723,633
Sep 11, 2006 – Sep 15, 2006	$29.75	$30.22	$25.09	$26.18	9,313,638
Sep 18, 2006 – Sep 22, 2006	$26.30	$26.98	$24.86	$25.93	6,323,279
Sep 25, 2006 – Sep 29, 2006	$25.58	$27.85	$24.74	$26.23	5,539,085
Oct 2, 2006 – Oct 6, 2006	$26.60	$27.06	$23.28	$25.36	5,493,548
Oct 9, 2006 – Oct 13, 2006	$24.88	$28.15	$24.65	$27.72	3,932,234
Oct 16, 2006 – Oct 20, 2006	$28.15	$28.75	$27.32	$27.77	3,534,140
Oct 23, 2006 – Oct 27, 2006	$27.39	$30.91	$27.10	$30.21	3,977,694
Oct 30, 2006 – Nov 3, 2006	$30.69	$32.78	$30.57	$32.67	4,295,042
Nov 6, 2006 – Nov 10, 2006	$32.73	$34.70	$32.33	$33.08	4,290,616
Nov 13, 2006 – Nov 17, 2006	$32.53	$33.92	$31.75	$32.53	4,662,760
Nov 20, 2006 – Nov 24, 2006	$32.76	$36.50	$32.36	$35.94	3,515,465
Nov 27, 2006 – Dec 1, 2006	$36.18	$38.40	$35.51	$37.71	5,063,361
Dec 4, 2006 – Dec 8, 2006	$37.77	$39.42	$36.00	$36.25	5,770,853
Dec 11, 2006 – Dec 15, 2006	$36.36	$37.72	$35.46	$35.77	4,793,300
Dec 18, 2006 – Dec 22, 2006	$35.73	$37.12	$34.51	$35.09	2,538,751
Dec 25, 2006 – Dec 29, 2006	$36.15	$36.72	$35.85	$36.44	1,405,200
Jan 1, 2007 – Jan 5, 2007	$36.91	$37.52	$32.59	$33.33	2,936,516
Jan 8, 2007 – Jan 12, 2007	$33.49	$34.31	$32.10	$33.98	6,086,200
Jan 15, 2007 – Jan 19, 2007	$34.45	$34.64	$31.98	$32.58	4,742,237
Jan 22, 2007 – Jan 26, 2007	$32.45	$36.42	$32.35	$35.55	4,070,100
Jan 29, 2007 – Feb 2, 2007	$35.40	$37.07	$34.69	$35.86	3,840,126
Feb 5, 2007 – Feb 9, 2007	$36.19	$37.19	$35.57	$35.79	3,394,849
Feb 12, 2007 – Feb 16, 2007	$35.56	$36.51	$35.18	$35.29	8,923,700
Feb 19, 2007 – Feb 23, 2007	$35.39	$36.60	$34.11	$36.17	5,577,541
Feb 26, 2007 – Mar 2, 2007	$36.62	$37.04	$32.34	$32.65	5,861,794
Mar 5, 2007 – Mar 9, 2007	$31.34	$33.87	$30.86	$32.85	3,874,001
Mar 12, 2007 – Mar 16, 2007	$32.67	$34.31	$32.26	$33.58	4,096,400
Mar 19, 2007 – Mar 23, 2007	$33.89	$34.31	$33.18	$33.61	2,757,900
Mar 26, 2007 – Mar 30, 2007	$33.62	$33.86	$30.69	$31.02	5,767,557
Apr 2, 2007 – Apr 5, 2007	$30.84	$33.44	$30.71	$32.69	3,060,000
Apr 9, 2007 – Apr 13, 2007	$32.94	$33.46	$31.88	$33.32	3,011,085
Apr 16, 2007 – Apr 20, 2007	$33.51	$33.89	$31.53	$32.04	3,727,100
Apr 23, 2007 – Apr 27, 2007	$32.04	$32.14	$29.86	$30.69	4,159,655
Apr 30, 2007 – May 4, 2007	$30.77	$31.14	$28.95	$30.14	5,419,500
May 7, 2007 – May 11, 2007	$30.27	$30.66	$29.45	$30.39	6,191,353
May 14, 2007 – May 18, 2007	$30.39	$30.48	$28.23	$29.01	3,519,500
May 21, 2007 – May 25, 2007	$29.22	$29.59	$27.69	$27.86	2,116,100
May 28, 2007 – Jun 1, 2007	$27.83	$31.16	$27.13	$30.55	4,450,267
Jun 4, 2007 – Jun 8, 2007	$30.35	$30.60	$28.07	$28.67	3,929,424
Jun 11, 2007 – Jun 15, 2007	$28.76	$30.06	$28.23	$30.06	4,535,066
Jun 18, 2007 – Jun 22, 2007	$30.20	$30.32	$29.10	$29.42	3,212,485
Jun 25, 2007 – Jun 29, 2007	$29.09	$29.77	$27.35	$29.42	5,527,637
Jul 2, 2007 – Jul 6, 2007	$29.57	$33.09	$29.57	$32.49	3,256,672
Jul 9, 2007 – Jul 13, 2007	$32.86	$34.73	$32.02	$34.32	4,969,700
Jul 16, 2007 – Jul 20, 2007	$33.97	$36.03	$32.79	$35.98	5,160,100
Jul 23, 2007 – Jul 27, 2007	$35.70	$35.94	$32.23	$33.16	5,007,794
Jul 30, 2007 – Aug 3, 2007	$33.35	$35.37	$33.05	$34.27	4,006,455
Aug 6, 2007 – Aug 10, 2007	$33.33	$37.00	$32.60	$36.03	4,666,100
Aug 13, 2007 – Aug 17, 2007	$36.25	$36.41	$27.87	$30.92	7,611,278
Aug 20, 2007 – Aug 24, 2007	$30.78	$34.54	$30.78	$34.33	3,179,000
Aug 27, 2007 – Aug 31, 2007	$34.20	$36.13	$32.89	$35.88	3,514,500
Sep 3, 2007 – Sep 7, 2007	$35.71	$39.95	$34.96	$39.43	6,070,900
Sep 10, 2007 – Sep 14, 2007	$39.79	$40.15	$37.29	$37.65	5,742,400
Sep 17, 2007 – Sep 21, 2007	$38.44	$39.89	$36.27	$37.72	7,668,433
Sep 24, 2007 – Sep 28, 2007	$37.76	$38.33	$35.58	$37.48	4,788,007
Oct 1, 2007 – Oct 5, 2007	$37.76	$39.47	$36.11	$38.72	5,376,537
Oct 8, 2007 – Oct 12, 2007	$38.21	$42.44	$38.21	$40.43	3,538,254
Oct 15, 2007 – Oct 19, 2007	$41.62	$41.98	$39.07	$39.36	3,958,868
Oct 22, 2007 – Oct 26, 2007	$38.20	$40.42	$37.50	$40.18	4,916,204
Oct 29, 2007 – Nov 2, 2007	$40.61	$41.16	$38.88	$40.69	3,661,628
Nov 5, 2007 – Nov 9, 2007	$39.78	$41.08	$37.86	$38.27	4,295,000
Nov 12, 2007 – Nov 16, 2007	$36.66	$38.11	$35.22	$37.61	4,031,800
Nov 19, 2007 – Nov 23, 2007	$37.80	$39.28	$35.85	$38.75	2,989,600
Nov 26, 2007 – Nov 30, 2007	$38.45	$39.22	$35.52	$36.46	3,762,253
Dec 3, 2007 – Dec 7, 2007	$36.47	$37.83	$36.21	$37.38	3,200,000
Dec 10, 2007 – Dec 14, 2007	$37.65	$39.01	$36.71	$36.83	3,696,703
Dec 17, 2007 – Dec 21, 2007	$36.47	$38.29	$34.84	$37.88	4,917,390
Dec 24, 2007 – Dec 28, 2007	$37.99	$40.67	$37.83	$40.65	1,031,000
Dec 31, 2007 – Jan 4, 2008	$40.50	$44.72	$40.40	$44.04	3,930,400
Jan 7, 2008 – Jan 11, 2008	$43.92	$48.50	$43.50	$47.62	6,711,543
Jan 14, 2008 – Jan 18, 2008	$48.44	$48.48	$41.55	$42.87	6,743,700
Jan 21, 2008 – Jan 25, 2008	$41.03	$49.04	$41.03	$48.01	6,643,955
Jan 28, 2008 – Feb 1, 2008	$48.51	$48.92	$46.74	$47.09	4,447,400
Feb 4, 2008 – Feb 8, 2008	$46.12	$48.86	$44.67	$48.21	4,199,988
Feb 11, 2008 – Feb 15, 2008	$48.27	$49.13	$46.81	$48.02	3,224,929
Feb 18, 2008 – Feb 22, 2008	$49.15	$52.42	$48.31	$49.99	3,862,497
Feb 25, 2008 – Feb 29, 2008	$50.03	$52.35	$48.56	$51.67	3,397,047
Mar 3, 2008 – Mar 7, 2008	$52.45	$56.37	$52.28	$54.67	7,074,409
Mar 10, 2008 – Mar 14, 2008	$53.82	$60.63	$53.00	$60.17	5,245,457
Mar 17, 2008 – Mar 20, 2008	$60.15	$63.07	$49.97	$52.62	7,145,384
Mar 24, 2008 – Mar 28, 2008	$53.68	$55.92	$50.83	$53.85	5,685,600
Mar 31, 2008 – Apr 4, 2008	$54.60	$54.81	$49.95	$53.46	4,908,577
Apr 7, 2008 – Apr 11, 2008	$54.27	$55.40	$52.21	$53.88	2,728,746
Apr 14, 2008 – Apr 18, 2008	$54.08	$58.73	$53.70	$55.20	3,868,300
Apr 21, 2008 – Apr 25, 2008	$55.76	$55.76	$47.20	$48.25	4,993,197
Apr 28, 2008 – May 2, 2008	$48.79	$49.32	$45.06	$48.65	4,577,048
May 5, 2008 – May 9, 2008	$49.71	$51.37	$47.79	$50.83	3,604,300
May 12, 2008 – May 16, 2008	$50.42	$53.34	$48.43	$52.78	2,936,600
May 19, 2008 – May 23, 2008	$53.18	$55.28	$52.59	$54.11	3,174,458
May 26, 2008 – May 30, 2008	$54.42	$54.42	$51.40	$53.58	2,555,102
Jun 2, 2008 – Jun 6, 2008	$53.10	$55.22	$49.98	$54.15	3,600,900
Jun 9, 2008 – Jun 13, 2008	$54.15	$56.06	$48.22	$49.58	4,330,840
Jun 16, 2008 – Jun 20, 2008	$51.07	$51.34	$49.13	$50.28	4,744,252
Jun 23, 2008 – Jun 27, 2008	$49.50	$57.72	$49.21	$56.78	4,878,194
Jun 30, 2008 – Jul 4, 2008	$56.90	$59.03	$54.88	$54.96	3,113,707
Jul 7, 2008 – Jul 11, 2008	$53.88	$59.40	$53.55	$58.65	4,583,600
Jul 14, 2008 – Jul 18, 2008	$58.11	$61.50	$52.56	$53.56	4,939,100
Jul 21, 2008 – Jul 25, 2008	$54.34	$55.94	$44.03	$45.74	6,546,078
Jul 28, 2008 – Aug 1, 2008	$45.70	$47.37	$41.30	$41.57	5,243,600
Aug 4, 2008 – Aug 8, 2008	$39.95	$41.78	$38.28	$38.41	4,155,300
Aug 11, 2008 – Aug 15, 2008	$38.01	$43.71	$35.84	$39.06	6,602,800
Aug 18, 2008 – Aug 22, 2008	$40.33	$46.79	$39.80	$44.57	5,143,131
Aug 25, 2008 – Aug 29, 2008	$44.96	$47.51	$44.71	$46.42	4,185,500
Sep 1, 2008 – Sep 5, 2008	$43.28	$44.12	$40.73	$42.15	4,629,000
Sep 8, 2008 – Sep 12, 2008	$43.78	$43.89	$35.54	$42.76	7,406,492
Sep 15, 2008 – Sep 19, 2008	$41.90	$50.90	$39.61	$49.51	11,899,500
Sep 22, 2008 – Sep 26, 2008	$49.51	$53.00	$46.46	$47.03	7,087,100
Sep 29, 2008 – Oct 3, 2008	$46.74	$47.22	$37.56	$39.08	9,790,100
Oct 6, 2008 – Oct 10, 2008	$40.57	$44.56	$33.36	$36.15	9,805,200
Oct 13, 2008 – Oct 17, 2008	$38.45	$40.56	$30.15	$32.68	5,405,300
Oct 20, 2008 – Oct 24, 2008	$33.17	$36.55	$20.26	$25.79	7,778,000
Oct 27, 2008 – Oct 31, 2008	$25.43	$27.80	$20.95	$25.33	9,262,500
Nov 3, 2008 – Nov 7, 2008	$25.80	$31.45	$25.32	$29.06	5,743,100
Nov 10, 2008 – Nov 14, 2008	$31.22	$32.37	$25.21	$30.47	7,013,800
Nov 17, 2008 – Nov 21, 2008	$30.24	$32.64	$24.34	$31.84	8,119,701
Nov 24, 2008 – Nov 28, 2008	$32.62	$37.01	$29.90	$37.01	8,556,785
Dec 1, 2008 – Dec 5, 2008	$33.55	$33.69	$25.13	$27.80	6,764,800
Dec 8, 2008 – Dec 12, 2008	$30.08	$37.42	$29.00	$36.95	9,346,100
Dec 15, 2008 – Dec 19, 2008	$37.40	$44.18	$37.18	$44.18	9,208,300
Dec 22, 2008 – Dec 24, 2008	$44.10	$44.73	$40.10	$42.94	2,856,700
Dec 29, 2008 – Jan 2, 2009	$45.13	$48.93	$45.10	$47.41	3,154,463
Jan 5, 2009 – Jan 9, 2009	$43.99	$47.49	$42.21	$45.04	6,264,000
Jan 12, 2009 – Jan 16, 2009	$43.64	$48.33	$41.91	$47.91	6,532,500
Jan 19, 2009 – Jan 23, 2009	$46.53	$53.75	$46.53	$52.93	6,830,349
Jan 26, 2009 – Jan 30, 2009	$53.39	$54.82	$45.59	$49.89	6,571,000
Feb 2, 2009 – Feb 6, 2009	$48.41	$53.13	$46.68	$51.87	5,256,200
Feb 9, 2009 – Feb 13, 2009	$50.63	$54.13	$48.90	$50.53	5,169,800
Feb 16, 2009 – Feb 20, 2009	$53.21	$54.05	$49.09	$52.14	5,062,700
Feb 23, 2009 – Feb 27, 2009	$51.03	$53.32	$44.28	$48.71	6,686,400
Mar 2, 2009 – Mar 6, 2009	$49.33	$50.97	$43.94	$48.69	5,445,200
Mar 9, 2009 – Mar 13, 2009	$48.56	$50.03	$44.02	$49.08	6,317,500
Mar 16, 2009 – Mar 20, 2009	$47.76	$53.61	$44.82	$53.10	10,276,200
Mar 23, 2009 – Mar 27, 2009	$52.84	$55.39	$50.43	$53.36	5,451,877
Mar 30, 2009 – Apr 3, 2009	$53.27	$56.31	$47.66	$48.14	5,647,400
Apr 6, 2009 – Apr 9, 2009	$46.60	$49.45	$45.86	$46.11	3,512,700
Apr 13, 2009 – Apr 17, 2009	$47.35	$47.44	$40.38	$40.49	5,735,000
Apr 20, 2009 – Apr 24, 2009	$41.71	$46.33	$41.71	$46.04	5,979,800
Apr 27, 2009 – May 1, 2009	$44.90	$45.99	$38.81	$40.01	6,648,300
May 4, 2009 – May 8, 2009	$40.69	$44.35	$40.50	$43.72	5,736,600
May 11, 2009 – May 15, 2009	$43.33	$48.49	$42.18	$46.85	5,694,400
May 18, 2009 – May 22, 2009	$46.84	$50.61	$46.22	$49.51	3,194,600
May 25, 2009 – May 29, 2009	$48.89	$52.71	$47.25	$51.56	4,131,530
Jun 1, 2009 – Jun 5, 2009	$51.76	$52.39	$47.97	$48.96	3,509,500
Jun 8, 2009 – Jun 12, 2009	$47.97	$50.04	$46.14	$46.26	3,197,559
Jun 15, 2009 – Jun 19, 2009	$46.07	$46.83	$44.16	$45.82	3,401,800
Jun 22, 2009 – Jun 26, 2009	$44.92	$49.28	$42.84	$47.87	4,722,900
Jun 29, 2009 – Jul 3, 2009	$48.13	$48.56	$46.16	$47.14	1,266,905
Jul 6, 2009 – Jul 10, 2009	$45.99	$46.80	$42.85	$43.55	3,001,300
Jul 13, 2009 – Jul 17, 2009	$43.14	$47.62	$42.09	$47.34	2,780,907
Jul 20, 2009 – Jul 24, 2009	$48.32	$49.05	$47.15	$47.43	2,172,048
Jul 27, 2009 – Jul 31, 2009	$47.71	$48.55	$43.40	$48.28	3,727,602
Aug 3, 2009 – Aug 7, 2009	$48.54	$50.23	$47.96	$48.51	2,336,402
Aug 10, 2009 – Aug 14, 2009	$47.49	$47.93	$45.85	$46.77	2,055,700
Aug 17, 2009 – Aug 21, 2009	$45.49	$47.73	$44.41	$47.34	2,730,487
Aug 24, 2009 – Aug 28, 2009	$47.39	$49.49	$46.61	$49.02	2,233,200
Aug 31, 2009 – Sep 4, 2009	$48.05	$56.32	$47.07	$55.89	5,408,265
Sep 7, 2009 – Sep 11, 2009	$56.54	$58.40	$52.55	$57.90	4,977,769
Sep 14, 2009 – Sep 18, 2009	$57.26	$59.07	$55.31	$55.31	4,687,300
Sep 21, 2009 – Sep 25, 2009	$54.71	$58.13	$52.27	$53.42	8,270,600
Sep 28, 2009 – Oct 2, 2009	$53.75	$56.02	$52.48	$52.93	4,260,100
Oct 5, 2009 – Oct 9, 2009	$52.91	$58.56	$52.90	$57.29	3,833,300
Oct 12, 2009 – Oct 16, 2009	$56.62	$58.35	$55.36	$56.41	2,491,600
Oct 19, 2009 – Oct 23, 2009	$56.23	$57.03	$54.83	$55.08	3,079,200
Oct 26, 2009 – Oct 30, 2009	$55.20	$56.14	$42.42	$44.01	9,278,500
Nov 2, 2009 – Nov 6, 2009	$45.55	$47.99	$43.93	$47.37	7,466,100
Nov 9, 2009 – Nov 13, 2009	$48.28	$49.83	$47.21	$48.70	5,126,000
Nov 16, 2009 – Nov 20, 2009	$49.58	$50.21	$48.30	$49.71	2,669,500
Nov 23, 2009 – Nov 27, 2009	$50.49	$52.08	$49.85	$50.33	3,807,338
Nov 30, 2009 – Dec 4, 2009	$49.87	$54.63	$49.86	$50.78	5,649,223
Dec 7, 2009 – Dec 11, 2009	$49.66	$51.11	$48.90	$49.56	4,567,501
Dec 14, 2009 – Dec 18, 2009	$49.79	$50.35	$43.41	$43.94	5,868,200
Dec 21, 2009 – Dec 24, 2009	$44.12	$44.74	$42.47	$44.30	3,059,100
Dec 28, 2009 – Dec 31, 2009	$43.91	$43.91	$42.92	$43.49	1,288,100
Jan 4, 2010 – Jan 8, 2010	$44.69	$46.89	$44.28	$46.89	3,606,500
Jan 11, 2010 – Jan 15, 2010	$47.75	$48.21	$44.50	$44.69	3,004,801
Jan 18, 2010 – Jan 22, 2010	$44.88	$46.05	$42.36	$43.52	4,387,200
Jan 25, 2010 – Jan 29, 2010	$43.92	$44.15	$41.29	$41.29	3,622,200
Feb 1, 2010 – Feb 5, 2010	$41.81	$44.56	$40.62	$44.53	3,576,100
Feb 8, 2010 – Feb 12, 2010	$44.14	$46.96	$42.87	$46.96	3,296,612
Feb 15, 2010 – Feb 19, 2010	$47.87	$48.98	$46.26	$46.39	3,524,300
Feb 22, 2010 – Feb 26, 2010	$46.77	$46.95	$44.40	$46.42	3,503,400
Mar 1, 2010 – Mar 5, 2010	$46.49	$48.43	$45.80	$47.93	2,865,259
Mar 8, 2010 – Mar 12, 2010	$48.48	$48.48	$45.21	$45.53	2,836,900
Mar 15, 2010 – Mar 19, 2010	$45.51	$47.05	$44.72	$44.83	3,127,300
Mar 22, 2010 – Mar 26, 2010	$44.49	$45.56	$42.47	$43.75	5,763,600
Mar 29, 2010 – Apr 1, 2010	$44.13	$44.54	$42.81	$44.51	2,007,217
Apr 5, 2010 – Apr 9, 2010	$44.75	$47.34	$44.15	$47.04	4,732,200
Apr 12, 2010 – Apr 16, 2010	$46.69	$47.45	$45.29	$46.27	3,162,300
Apr 19, 2010 – Apr 23, 2010	$45.79	$47.51	$45.37	$47.12	3,902,000
Apr 26, 2010 – Apr 30, 2010	$47.04	$51.03	$46.29	$49.37	6,012,555
May 3, 2010 – May 7, 2010	$49.55	$51.59	$47.57	$50.22	6,602,600
May 10, 2010 – May 14, 2010	$49.58	$52.23	$48.55	$50.92	4,786,898
May 17, 2010 – May 21, 2010	$50.76	$50.86	$45.43	$46.05	3,881,169
May 24, 2010 – May 28, 2010	$46.47	$49.08	$46.03	$47.20	2,764,200
May 31, 2010 – Jun 4, 2010	$47.22	$48.16	$46.30	$46.76	2,777,946
Jun 7, 2010 – Jun 11, 2010	$46.80	$49.25	$46.29	$47.71	3,436,701
Jun 14, 2010 – Jun 18, 2010	$47.35	$51.32	$46.45	$50.68	4,480,696
Jun 21, 2010 – Jun 25, 2010	$50.47	$50.56	$48.31	$49.77	3,450,323
Jun 28, 2010 – Jul 2, 2010	$49.64	$50.53	$46.60	$46.80	2,908,600
Jul 5, 2010 – Jul 9, 2010	$46.84	$47.11	$44.98	$45.96	3,572,174
Jul 12, 2010 – Jul 16, 2010	$45.89	$46.75	$44.83	$45.33	3,903,100
Jul 19, 2010 – Jul 23, 2010	$44.71	$46.57	$43.78	$45.50	4,084,308
Jul 26, 2010 – Jul 30, 2010	$45.90	$45.90	$42.98	$44.01	3,643,900
Aug 2, 2010 – Aug 6, 2010	$43.77	$47.21	$43.56	$47.03	3,754,600
Aug 9, 2010 – Aug 13, 2010	$47.05	$49.65	$46.48	$49.30	4,684,700
Aug 16, 2010 – Aug 20, 2010	$49.81	$50.80	$48.37	$50.75	3,134,400
Aug 23, 2010 – Aug 27, 2010	$50.47	$52.75	$49.56	$52.57	3,713,700
Aug 30, 2010 – Sep 3, 2010	$52.73	$54.22	$51.29	$52.06	3,196,445
Sep 6, 2010 – Sep 10, 2010	$52.86	$53.45	$50.34	$51.42	1,770,450
Sep 13, 2010 – Sep 17, 2010	$51.34	$53.99	$50.50	$53.80	4,868,301
Sep 20, 2010 – Sep 24, 2010	$53.80	$55.69	$52.19	$54.39	3,551,200
Sep 27, 2010 – Oct 1, 2010	$54.57	$56.62	$53.95	$55.58	3,923,500
Oct 4, 2010 – Oct 8, 2010	$55.33	$57.74	$54.32	$56.31	4,163,301
Oct 11, 2010 – Oct 15, 2010	$55.85	$57.48	$55.24	$56.32	3,211,700
Oct 18, 2010 – Oct 22, 2010	$56.24	$56.59	$53.65	$55.31	3,095,900
Oct 25, 2010 – Oct 29, 2010	$55.91	$61.14	$54.79	$60.62	3,813,402
Nov 1, 2010 – Nov 5, 2010	$60.81	$62.00	$57.94	$61.30	3,642,900
Nov 8, 2010 – Nov 12, 2010	$61.27	$64.56	$60.77	$61.73	4,978,800
Nov 15, 2010 – Nov 19, 2010	$61.71	$61.73	$59.81	$61.05	2,624,100
Nov 22, 2010 – Nov 26, 2010	$60.46	$62.07	$60.25	$60.71	1,714,826
Nov 29, 2010 – Dec 3, 2010	$60.39	$65.83	$59.60	$65.32	3,419,600
Dec 6, 2010 – Dec 10, 2010	$65.98	$67.83	$63.31	$64.11	2,750,017
Dec 13, 2010 – Dec 17, 2010	$64.89	$65.07	$57.52	$58.59	7,189,778
Dec 20, 2010 – Dec 24, 2010	$59.57	$60.14	$57.78	$58.36	2,016,919
Dec 27, 2010 – Dec 31, 2010	$59.01	$59.31	$58.29	$58.70	793,500
Jan 3, 2011 – Jan 7, 2011	$55.37	$55.48	$52.69	$53.49	4,623,363
Jan 10, 2011 – Jan 14, 2011	$54.29	$55.40	$52.49	$52.54	3,620,130
Jan 17, 2011 – Jan 21, 2011	$52.13	$53.88	$51.57	$51.84	3,713,784
Jan 24, 2011 – Jan 28, 2011	$52.14	$53.84	$51.18	$53.00	5,124,313
Jan 31, 2011 – Feb 4, 2011	$52.71	$55.68	$52.06	$55.21	4,052,000
Feb 7, 2011 – Feb 11, 2011	$55.69	$56.53	$54.23	$54.45	2,702,217
Feb 14, 2011 – Feb 18, 2011	$55.22	$57.77	$53.70	$53.84	4,313,802
Feb 21, 2011 – Feb 25, 2011	$54.48	$55.18	$51.52	$52.06	3,603,100
Feb 28, 2011 – Mar 4, 2011	$52.31	$54.51	$51.86	$52.83	3,624,248
Mar 7, 2011 – Mar 11, 2011	$53.15	$53.39	$48.43	$49.89	3,918,470
Mar 14, 2011 – Mar 18, 2011	$49.36	$50.95	$48.34	$50.35	3,418,781
Mar 21, 2011 – Mar 25, 2011	$50.96	$53.20	$50.20	$50.99	2,708,787
Mar 28, 2011 – Apr 1, 2011	$50.10	$50.50	$47.63	$47.71	4,211,800
Apr 4, 2011 – Apr 8, 2011	$48.23	$49.78	$47.35	$49.04	4,350,400
Apr 11, 2011 – Apr 15, 2011	$48.87	$49.05	$47.08	$48.18	3,934,700
Apr 18, 2011 – Apr 21, 2011	$48.17	$50.15	$46.49	$49.92	2,823,000
Apr 25, 2011 – Apr 29, 2011	$50.20	$50.83	$47.65	$50.64	4,608,743
May 2, 2011 – May 6, 2011	$50.19	$50.57	$46.09	$46.63	4,599,500
May 9, 2011 – May 13, 2011	$47.09	$47.87	$45.18	$45.66	3,249,686
May 16, 2011 – May 20, 2011	$45.75	$47.61	$45.40	$46.80	3,009,300
May 23, 2011 – May 27, 2011	$47.11	$49.15	$46.89	$48.74	2,088,300
May 30, 2011 – Jun 3, 2011	$48.69	$49.30	$47.68	$49.27	2,208,718
Jun 6, 2011 – Jun 10, 2011	$49.25	$49.61	$46.01	$46.35	2,515,000
Jun 13, 2011 – Jun 17, 2011	$46.30	$47.12	$45.43	$46.68	4,557,911
Jun 20, 2011 – Jun 24, 2011	$46.73	$49.79	$45.90	$48.56	4,697,300
Jun 27, 2011 – Jun 30, 2011	$48.41	$49.63	$46.35	$46.95	2,631,178
Jul 4, 2011 – Jul 8, 2011	$46.81	$47.91	$46.15	$46.62	3,218,100
Jul 11, 2011 – Jul 15, 2011	$47.04	$49.20	$46.14	$47.76	3,375,900
Jul 18, 2011 – Jul 22, 2011	$48.42	$49.07	$45.50	$46.29	3,429,300
Jul 25, 2011 – Jul 29, 2011	$46.66	$46.82	$40.92	$40.92	4,179,190
Aug 1, 2011 – Aug 5, 2011	$42.20	$44.26	$40.85	$42.52	5,438,000
Aug 8, 2011 – Aug 12, 2011	$43.09	$49.19	$43.06	$47.73	6,965,000
Aug 15, 2011 – Aug 19, 2011	$47.67	$50.46	$46.95	$50.03	5,781,384
Aug 22, 2011 – Aug 26, 2011	$49.89	$52.38	$48.75	$51.87	5,471,696
Aug 29, 2011 – Sep 2, 2011	$51.97	$54.22	$50.59	$54.04	4,345,354
Sep 5, 2011 – Sep 9, 2011	$54.22	$55.96	$52.35	$54.58	3,045,900
Sep 12, 2011 – Sep 16, 2011	$53.95	$54.70	$50.69	$51.70	5,256,700
Sep 19, 2011 – Sep 23, 2011	$51.87	$54.51	$47.21	$48.36	5,338,802
Sep 26, 2011 – Sep 30, 2011	$47.90	$50.55	$46.70	$48.36	4,211,900
Oct 3, 2011 – Oct 7, 2011	$48.82	$49.51	$44.44	$45.71	4,204,686
Oct 10, 2011 – Oct 14, 2011	$46.68	$47.08	$45.18	$46.19	2,439,497
Oct 17, 2011 – Oct 21, 2011	$46.31	$46.39	$33.65	$34.19	12,974,283
Oct 24, 2011 – Oct 28, 2011	$34.34	$35.95	$32.45	$33.55	6,454,300
Oct 31, 2011 – Nov 4, 2011	$33.37	$35.72	$32.74	$35.51	5,058,600
Nov 7, 2011 – Nov 11, 2011	$36.23	$37.35	$35.75	$36.82	3,292,564
Nov 14, 2011 – Nov 18, 2011	$37.05	$37.42	$35.27	$35.64	3,119,526
Nov 21, 2011 – Nov 25, 2011	$34.75	$35.04	$33.20	$33.67	3,942,299
Nov 28, 2011 – Dec 2, 2011	$33.92	$35.65	$32.21	$34.00	4,065,057
Dec 5, 2011 – Dec 9, 2011	$33.44	$34.58	$33.02	$34.07	3,380,501
Dec 12, 2011 – Dec 16, 2011	$33.12	$33.87	$29.37	$29.63	6,230,307
Dec 19, 2011 – Dec 23, 2011	$29.70	$30.45	$28.85	$29.09	2,553,033
Dec 26, 2011 – Dec 30, 2011	$28.59	$28.97	$27.38	$28.70	1,914,400
Jan 2, 2012 – Jan 6, 2012	$29.27	$30.41	$29.14	$30.08	2,440,389
Jan 9, 2012 – Jan 13, 2012	$30.11	$30.68	$28.66	$29.35	3,367,812
Jan 16, 2012 – Jan 20, 2012	$29.38	$29.68	$27.44	$27.54	3,726,348
Jan 23, 2012 – Jan 27, 2012	$27.46	$30.74	$26.73	$30.40	3,565,162
Jan 30, 2012 – Feb 3, 2012	$30.12	$30.22	$27.97	$27.97	4,800,211
Feb 6, 2012 – Feb 10, 2012	$27.97	$28.51	$26.69	$26.92	3,888,044
Feb 13, 2012 – Feb 17, 2012	$27.16	$28.69	$24.40	$27.33	6,698,347
Feb 20, 2012 – Feb 24, 2012	$27.59	$29.40	$27.45	$28.59	3,233,374
Feb 27, 2012 – Mar 2, 2012	$28.67	$29.22	$27.75	$27.95	7,778,533
Mar 5, 2012 – Mar 9, 2012	$27.93	$28.39	$27.14	$28.13	3,820,904
Mar 12, 2012 – Mar 16, 2012	$28.20	$28.25	$25.71	$26.05	4,923,500
Mar 19, 2012 – Mar 23, 2012	$26.10	$26.39	$25.11	$26.19	3,598,095
Mar 26, 2012 – Mar 30, 2012	$26.50	$26.68	$25.36	$25.90	3,812,813
Apr 2, 2012 – Apr 5, 2012	$25.94	$27.04	$24.98	$25.09	4,602,400
Apr 9, 2012 – Apr 13, 2012	$25.36	$26.83	$24.94	$25.94	3,525,921
Apr 16, 2012 – Apr 20, 2012	$26.00	$26.65	$25.13	$25.65	4,966,166
Apr 23, 2012 – Apr 27, 2012	$25.37	$30.57	$24.86	$30.12	4,283,419
Apr 30, 2012 – May 4, 2012	$29.59	$31.08	$28.47	$29.69	5,230,095
May 7, 2012 – May 11, 2012	$29.71	$30.38	$28.41	$28.69	4,174,988
May 14, 2012 – May 18, 2012	$28.14	$29.71	$26.55	$28.80	5,319,097
May 21, 2012 – May 25, 2012	$29.30	$32.30	$28.58	$31.96	4,256,841
May 28, 2012 – Jun 1, 2012	$32.31	$33.23	$29.62	$33.10	5,375,591
Jun 4, 2012 – Jun 8, 2012	$33.05	$33.91	$31.35	$32.35	6,584,373
Jun 11, 2012 – Jun 15, 2012	$32.30	$34.34	$31.43	$33.61	7,512,771
Jun 18, 2012 – Jun 22, 2012	$33.44	$34.45	$32.03	$32.55	4,113,832
Jun 25, 2012 – Jun 29, 2012	$32.48	$33.97	$30.90	$32.30	3,294,100
Jul 2, 2012 – Jul 6, 2012	$33.13	$34.27	$32.04	$32.29	2,136,592
Jul 9, 2012 – Jul 13, 2012	$32.34	$32.67	$28.77	$29.93	3,177,800
Jul 16, 2012 – Jul 20, 2012	$30.11	$30.11	$28.49	$29.78	4,493,928
Jul 23, 2012 – Jul 27, 2012	$29.39	$34.26	$29.05	$33.98	6,230,366
Jul 30, 2012 – Aug 3, 2012	$34.26	$35.25	$33.32	$34.27	4,696,238
Aug 6, 2012 – Aug 10, 2012	$34.77	$35.82	$34.77	$35.29	2,596,792
Aug 13, 2012 – Aug 17, 2012	$35.39	$36.03	$33.90	$35.90	2,973,529
Aug 20, 2012 – Aug 24, 2012	$35.90	$37.24	$35.59	$36.79	2,893,145
Aug 27, 2012 – Aug 31, 2012	$36.73	$37.56	$35.70	$37.45	2,764,557
Sep 3, 2012 – Sep 7, 2012	$37.42	$38.49	$36.87	$38.06	3,176,770
Sep 10, 2012 – Sep 14, 2012	$38.03	$39.63	$36.30	$39.28	7,037,852
Sep 17, 2012 – Sep 21, 2012	$39.45	$40.75	$38.16	$39.85	4,224,834
Sep 24, 2012 – Sep 28, 2012	$39.71	$40.41	$37.78	$40.12	4,057,436
Oct 1, 2012 – Oct 5, 2012	$40.51	$42.15	$40.25	$41.20	3,480,774
Oct 8, 2012 – Oct 12, 2012	$40.88	$41.28	$39.55	$39.72	1,940,900
Oct 15, 2012 – Oct 19, 2012	$39.37	$41.77	$38.85	$41.23	3,421,819
Oct 22, 2012 – Oct 26, 2012	$41.02	$44.39	$40.39	$43.68	3,522,261
Oct 29, 2012 – Nov 2, 2012	$43.39	$44.82	$41.31	$41.42	2,163,500
Nov 5, 2012 – Nov 9, 2012	$41.70	$44.69	$41.62	$43.79	2,919,937
Nov 12, 2012 – Nov 16, 2012	$43.81	$44.43	$39.88	$41.05	3,228,494
Nov 19, 2012 – Nov 23, 2012	$42.06	$44.24	$41.85	$43.77	1,848,200
Nov 26, 2012 – Nov 30, 2012	$43.77	$44.83	$41.95	$43.73	3,248,255
Dec 3, 2012 – Dec 7, 2012	$44.02	$44.36	$40.74	$41.92	4,008,103
Dec 10, 2012 – Dec 14, 2012	$42.27	$42.62	$41.11	$41.78	3,446,352
Dec 17, 2012 – Dec 21, 2012	$41.50	$41.52	$38.88	$40.26	4,685,141
Dec 24, 2012 – Dec 28, 2012	$40.01	$40.48	$39.25	$39.85	947,208
Dec 31, 2012 – Jan 4, 2013	$39.97	$41.82	$39.09	$39.78	2,029,900
Jan 7, 2013 – Jan 11, 2013	$39.30	$39.71	$38.22	$39.60	2,787,011
Jan 14, 2013 – Jan 18, 2013	$40.06	$40.06	$38.63	$39.57	1,733,833
Jan 21, 2013 – Jan 25, 2013	$39.37	$39.78	$36.31	$36.47	2,583,087
Jan 28, 2013 – Feb 1, 2013	$36.48	$37.86	$35.89	$36.45	3,690,965
Feb 4, 2013 – Feb 8, 2013	$36.12	$37.01	$35.13	$36.03	2,087,693
Feb 11, 2013 – Feb 15, 2013	$35.70	$36.08	$32.04	$32.71	2,828,249
Feb 18, 2013 – Feb 22, 2013	$32.59	$32.87	$30.94	$32.39	2,523,419
Feb 25, 2013 – Mar 1, 2013	$32.90	$34.17	$32.52	$32.69	3,997,612
Mar 4, 2013 – Mar 8, 2013	$32.66	$33.42	$30.60	$32.07	4,249,500
Mar 11, 2013 – Mar 15, 2013	$32.23	$33.04	$31.60	$32.00	2,558,644
Mar 18, 2013 – Mar 22, 2013	$32.60	$33.80	$32.18	$33.29	2,502,100
Mar 25, 2013 – Mar 28, 2013	$33.09	$33.16	$31.94	$33.07	1,636,339
Apr 1, 2013 – Apr 5, 2013	$33.16	$33.16	$28.85	$30.72	2,722,000
Apr 8, 2013 – Apr 12, 2013	$30.67	$32.00	$28.62	$28.67	4,341,287
Apr 15, 2013 – Apr 19, 2013	$26.99	$27.36	$25.08	$26.34	7,547,447
Apr 22, 2013 – Apr 26, 2013	$27.12	$27.50	$24.84	$25.03	4,370,000
Apr 29, 2013 – May 3, 2013	$25.32	$26.21	$24.36	$25.23	3,924,900
May 6, 2013 – May 10, 2013	$25.42	$25.92	$23.81	$24.95	2,496,063
May 13, 2013 – May 17, 2013	$24.68	$24.94	$22.62	$22.82	3,777,656
May 20, 2013 – May 24, 2013	$23.44	$24.72	$23.09	$23.53	3,124,218
May 27, 2013 – May 31, 2013	$23.88	$26.94	$23.26	$26.94	5,108,581
Jun 3, 2013 – Jun 7, 2013	$26.85	$27.51	$25.08	$25.30	4,929,218
Jun 10, 2013 – Jun 14, 2013	$25.22	$25.60	$24.43	$24.45	2,328,166
Jun 17, 2013 – Jun 21, 2013	$24.38	$25.00	$21.50	$22.44	5,181,000
Jun 24, 2013 – Jun 28, 2013	$22.11	$23.45	$20.93	$23.18	4,047,700
Jul 1, 2013 – Jul 5, 2013	$23.87	$23.93	$21.90	$22.50	1,832,612
Jul 8, 2013 – Jul 12, 2013	$22.82	$24.34	$22.38	$23.60	4,738,475
Jul 15, 2013 – Jul 19, 2013	$23.71	$24.29	$22.42	$23.42	5,104,959
Jul 22, 2013 – Jul 26, 2013	$24.23	$24.92	$22.60	$23.74	5,025,354
Jul 29, 2013 – Aug 2, 2013	$23.70	$24.13	$21.98	$22.07	3,590,224
Aug 5, 2013 – Aug 9, 2013	$21.62	$23.07	$20.97	$22.73	3,453,500
Aug 12, 2013 – Aug 16, 2013	$23.62	$26.53	$23.52	$25.58	4,520,074
Aug 19, 2013 – Aug 23, 2013	$25.62	$27.62	$25.27	$27.32	3,714,070
Aug 26, 2013 – Aug 30, 2013	$27.54	$28.51	$25.14	$25.57	5,237,105
Sep 2, 2013 – Sep 6, 2013	$25.84	$26.39	$24.26	$24.96	2,957,355
Sep 9, 2013 – Sep 13, 2013	$24.89	$25.01	$21.75	$22.44	3,923,037
Sep 16, 2013 – Sep 20, 2013	$22.56	$24.60	$21.97	$22.31	6,652,680
Sep 23, 2013 – Sep 27, 2013	$22.15	$22.89	$21.34	$21.83	3,643,701
Sep 30, 2013 – Oct 4, 2013	$21.57	$22.17	$20.98	$21.05	3,838,694
Oct 7, 2013 – Oct 11, 2013	$21.24	$21.80	$20.12	$20.42	4,704,962
Oct 14, 2013 – Oct 18, 2013	$20.09	$21.55	$19.86	$20.66	4,797,376
Oct 21, 2013 – Oct 25, 2013	$20.75	$26.41	$20.68	$25.96	9,121,122
Oct 28, 2013 – Nov 1, 2013	$25.99	$26.89	$24.24	$24.29	5,843,518
Nov 4, 2013 – Nov 8, 2013	$24.45	$24.97	$23.21	$24.71	3,886,009
Nov 11, 2013 – Nov 15, 2013	$24.55	$25.03	$23.45	$24.00	4,284,700
Nov 18, 2013 – Nov 22, 2013	$23.85	$23.85	$22.01	$22.19	3,866,553
Nov 25, 2013 – Nov 29, 2013	$21.81	$24.02	$21.81	$23.52	5,186,629
Dec 2, 2013 – Dec 6, 2013	$23.26	$23.26	$21.79	$21.98	6,143,874
Dec 9, 2013 – Dec 13, 2013	$22.14	$24.02	$21.94	$22.65	5,986,900
Dec 16, 2013 – Dec 20, 2013	$22.70	$23.01	$21.59	$21.86	5,836,642
Dec 23, 2013 – Dec 27, 2013	$21.84	$23.20	$21.62	$23.17	1,821,700
Dec 30, 2013 – Jan 3, 2014	$22.97	$24.04	$22.13	$23.39	3,274,104
Jan 6, 2014 – Jan 10, 2014	$23.63	$24.31	$22.90	$24.10	4,916,837
Jan 13, 2014 – Jan 17, 2014	$24.18	$26.38	$24.09	$26.15	6,158,046
Jan 20, 2014 – Jan 24, 2014	$26.39	$28.17	$25.40	$27.75	6,592,761
Jan 27, 2014 – Jan 31, 2014	$27.44	$28.72	$27.00	$28.14	5,687,347
Feb 3, 2014 – Feb 7, 2014	$28.35	$29.18	$27.70	$28.96	5,208,049
Feb 10, 2014 – Feb 14, 2014	$29.64	$30.94	$28.37	$30.12	7,509,793
Feb 17, 2014 – Feb 21, 2014	$30.39	$31.67	$28.91	$30.96	7,124,260
Feb 24, 2014 – Feb 28, 2014	$31.33	$31.41	$28.62	$28.92	5,105,364
Mar 3, 2014 – Mar 7, 2014	$29.79	$30.02	$28.69	$29.23	5,031,600
Mar 10, 2014 – Mar 14, 2014	$29.29	$31.99	$28.87	$31.27	4,790,706
Mar 17, 2014 – Mar 21, 2014	$31.00	$31.11	$28.98	$29.78	4,137,162
Mar 24, 2014 – Mar 28, 2014	$29.06	$29.22	$26.96	$27.91	4,493,472
Mar 31, 2014 – Apr 4, 2014	$27.92	$27.96	$26.84	$27.61	3,747,728
Apr 7, 2014 – Apr 11, 2014	$27.41	$28.49	$27.35	$27.70	3,715,176
Apr 14, 2014 – Apr 17, 2014	$28.19	$28.59	$24.97	$25.45	7,560,328
Apr 21, 2014 – Apr 25, 2014	$25.26	$26.11	$23.83	$26.09	9,850,589
Apr 28, 2014 – May 2, 2014	$26.04	$28.95	$25.65	$28.92	6,177,204
May 5, 2014 – May 9, 2014	$29.30	$29.30	$28.23	$28.80	4,133,752
May 12, 2014 – May 16, 2014	$29.11	$29.87	$28.49	$28.64	3,363,100
May 19, 2014 – May 23, 2014	$28.46	$29.06	$28.09	$28.38	2,579,442
May 26, 2014 – May 30, 2014	$28.32	$28.54	$25.97	$26.92	4,582,488
Jun 2, 2014 – Jun 6, 2014	$26.92	$27.57	$26.51	$27.39	3,587,076
Jun 9, 2014 – Jun 13, 2014	$27.39	$29.58	$27.30	$29.58	6,877,664
Jun 16, 2014 – Jun 20, 2014	$29.73	$32.92	$29.28	$32.74	10,360,863
Jun 23, 2014 – Jun 27, 2014	$32.65	$33.59	$31.99	$32.73	5,529,321
Jun 30, 2014 – Jul 4, 2014	$32.67	$34.09	$32.44	$33.45	2,868,300
Jul 7, 2014 – Jul 11, 2014	$33.17	$36.37	$32.80	$35.79	5,540,785
Jul 14, 2014 – Jul 18, 2014	$34.49	$36.65	$34.42	$36.58	5,975,302
Jul 21, 2014 – Jul 25, 2014	$36.54	$36.96	$35.33	$36.91	4,917,932
Jul 28, 2014 – Aug 1, 2014	$36.73	$37.48	$32.56	$33.58	6,187,139
Aug 4, 2014 – Aug 8, 2014	$32.87	$35.09	$32.81	$34.46	3,284,630
Aug 11, 2014 – Aug 15, 2014	$34.28	$36.01	$34.28	$35.06	4,390,742
Aug 18, 2014 – Aug 22, 2014	$34.61	$35.49	$33.06	$33.35	2,639,131
Aug 25, 2014 – Aug 29, 2014	$33.23	$34.14	$32.69	$34.01	2,650,937
Sep 1, 2014 – Sep 5, 2014	$33.22	$33.36	$30.58	$31.03	3,587,292
Sep 8, 2014 – Sep 12, 2014	$31.13	$31.38	$29.99	$30.83	5,306,737
Sep 15, 2014 – Sep 19, 2014	$30.97	$31.66	$27.65	$27.99	7,152,333
Sep 22, 2014 – Sep 26, 2014	$27.55	$27.92	$26.60	$27.29	6,102,127
Sep 29, 2014 – Oct 3, 2014	$27.46	$27.75	$25.81	$25.81	4,832,808
Oct 6, 2014 – Oct 10, 2014	$26.15	$28.21	$25.52	$26.84	6,826,828
Oct 13, 2014 – Oct 17, 2014	$27.63	$30.66	$26.42	$26.45	3,979,734
Oct 20, 2014 – Oct 24, 2014	$27.30	$28.72	$25.99	$26.83	3,429,100
Oct 27, 2014 – Oct 31, 2014	$26.87	$27.03	$20.49	$21.72	5,973,023
Nov 3, 2014 – Nov 7, 2014	$22.02	$23.06	$20.58	$22.76	7,122,584
Nov 10, 2014 – Nov 14, 2014	$22.71	$23.24	$21.09	$23.15	6,379,120
Nov 17, 2014 – Nov 21, 2014	$23.26	$25.41	$23.01	$24.49	7,206,736
Nov 24, 2014 – Nov 28, 2014	$24.44	$24.77	$21.89	$21.89	4,340,092
Dec 1, 2014 – Dec 5, 2014	$22.48	$23.82	$21.89	$22.22	6,728,432
Dec 8, 2014 – Dec 12, 2014	$22.37	$24.78	$21.60	$23.01	6,029,511
Dec 15, 2014 – Dec 19, 2014	$22.54	$24.20	$20.71	$23.77	8,648,420
Dec 22, 2014 – Dec 24, 2014	$23.84	$23.86	$21.65	$22.59	1,784,700
Dec 29, 2014 – Jan 2, 2015	$22.97	$26.09	$22.68	$26.02	2,989,744
Jan 5, 2015 – Jan 9, 2015	$26.44	$29.00	$25.44	$28.95	8,046,418
Jan 12, 2015 – Jan 16, 2015	$29.61	$32.38	$28.51	$32.14	7,935,572
Jan 19, 2015 – Jan 23, 2015	$31.70	$34.38	$31.50	$33.13	6,049,858
Jan 26, 2015 – Jan 30, 2015	$32.25	$35.55	$31.83	$35.15	5,589,826
Feb 2, 2015 – Feb 6, 2015	$34.19	$35.85	$32.05	$32.44	4,756,138
Feb 9, 2015 – Feb 13, 2015	$32.62	$33.97	$31.63	$33.36	4,399,414
Feb 16, 2015 – Feb 20, 2015	$32.13	$33.01	$31.25	$31.27	3,961,211
Feb 23, 2015 – Feb 27, 2015	$31.18	$33.84	$30.93	$33.04	3,652,736
Mar 2, 2015 – Mar 6, 2015	$33.10	$33.77	$29.59	$29.71	3,985,248
Mar 9, 2015 – Mar 13, 2015	$30.13	$30.29	$28.21	$29.80	4,375,479
Mar 16, 2015 – Mar 20, 2015	$29.92	$31.38	$28.66	$30.81	4,697,139
Mar 23, 2015 – Mar 27, 2015	$30.88	$32.13	$29.47	$29.86	2,945,271
Mar 30, 2015 – Apr 2, 2015	$29.27	$31.44	$28.79	$30.74	2,817,755
Apr 6, 2015 – Apr 10, 2015	$31.93	$32.05	$29.37	$30.73	3,066,046
Apr 13, 2015 – Apr 17, 2015	$30.61	$31.00	$29.73	$30.42	3,343,400
Apr 20, 2015 – Apr 24, 2015	$30.04	$31.08	$29.11	$29.88	4,247,093
Apr 27, 2015 – May 1, 2015	$30.24	$32.40	$29.89	$31.74	6,715,335
May 4, 2015 – May 8, 2015	$32.24	$32.65	$29.90	$31.52	6,670,046
May 11, 2015 – May 15, 2015	$31.58	$34.28	$31.45	$33.14	4,418,387
May 18, 2015 – May 22, 2015	$33.55	$33.64	$32.35	$32.96	2,546,669
May 25, 2015 – May 29, 2015	$32.78	$33.42	$31.33	$32.99	3,230,973
Jun 1, 2015 – Jun 5, 2015	$33.35	$33.76	$31.45	$31.66	3,919,570
Jun 8, 2015 – Jun 12, 2015	$31.74	$32.44	$31.20	$31.33	3,051,152
Jun 15, 2015 – Jun 19, 2015	$31.38	$32.31	$30.31	$31.39	4,812,654
Jun 22, 2015 – Jun 26, 2015	$30.85	$31.12	$29.54	$29.62	2,863,561
Jun 29, 2015 – Jul 3, 2015	$29.80	$30.23	$28.84	$30.04	1,942,700
Jul 6, 2015 – Jul 10, 2015	$29.44	$31.39	$29.03	$29.18	4,219,838
Jul 13, 2015 – Jul 17, 2015	$29.00	$29.46	$26.84	$26.98	3,772,140
Jul 20, 2015 – Jul 24, 2015	$25.15	$26.05	$23.56	$25.77	6,093,785
Jul 27, 2015 – Jul 31, 2015	$25.41	$26.35	$22.97	$23.86	5,591,038
Aug 3, 2015 – Aug 7, 2015	$23.24	$24.67	$22.78	$23.88	4,075,526
Aug 10, 2015 – Aug 14, 2015	$24.24	$27.76	$23.73	$25.55	5,562,625
Aug 17, 2015 – Aug 21, 2015	$26.21	$30.13	$25.85	$28.42	5,460,085
Aug 24, 2015 – Aug 28, 2015	$28.19	$29.76	$24.29	$26.90	6,831,322
Aug 31, 2015 – Sep 4, 2015	$26.46	$27.32	$24.29	$25.02	5,301,701
Sep 7, 2015 – Sep 11, 2015	$25.50	$25.50	$23.29	$24.29	3,340,721
Sep 14, 2015 – Sep 18, 2015	$23.79	$27.55	$23.60	$26.72	6,855,259
Sep 21, 2015 – Sep 25, 2015	$26.27	$28.81	$25.01	$28.62	4,630,176
Sep 28, 2015 – Oct 2, 2015	$27.92	$30.33	$26.80	$30.28	5,851,315
Oct 5, 2015 – Oct 9, 2015	$30.37	$31.79	$29.59	$30.74	7,031,282
Oct 12, 2015 – Oct 16, 2015	$30.18	$32.74	$29.80	$31.17	4,979,291
Oct 19, 2015 – Oct 23, 2015	$31.01	$32.08	$30.20	$31.72	4,679,570
Oct 26, 2015 – Oct 30, 2015	$31.38	$31.94	$30.00	$30.58	5,402,867
Nov 2, 2015 – Nov 6, 2015	$30.43	$30.84	$27.30	$27.67	5,296,443
Nov 9, 2015 – Nov 13, 2015	$27.57	$29.47	$27.36	$28.72	3,449,441
Nov 16, 2015 – Nov 20, 2015	$29.01	$30.37	$27.34	$28.89	3,710,755
Nov 23, 2015 – Nov 27, 2015	$28.86	$29.93	$28.35	$28.90	2,168,660
Nov 30, 2015 – Dec 4, 2015	$29.10	$32.35	$29.01	$32.30	4,563,762
Dec 7, 2015 – Dec 11, 2015	$31.87	$32.42	$30.69	$31.74	3,502,582
Dec 14, 2015 – Dec 18, 2015	$31.54	$31.60	$28.87	$30.13	6,145,931
Dec 21, 2015 – Dec 24, 2015	$30.86	$31.52	$30.12	$31.30	1,983,826
Dec 28, 2015 – Dec 31, 2015	$31.19	$31.27	$29.73	$30.18	1,433,536
Jan 4, 2016 – Jan 8, 2016	$31.10	$35.40	$30.76	$34.70	7,236,260
Jan 11, 2016 – Jan 15, 2016	$34.43	$35.05	$32.49	$33.82	6,091,133
Jan 18, 2016 – Jan 22, 2016	$33.79	$34.10	$30.84	$32.06	4,604,361
Jan 25, 2016 – Jan 29, 2016	$32.71	$34.65	$32.45	$34.45	4,730,694
Feb 1, 2016 – Feb 5, 2016	$34.81	$38.71	$33.75	$38.62	5,132,200
Feb 8, 2016 – Feb 12, 2016	$39.33	$42.35	$36.69	$40.99	7,230,700
Feb 15, 2016 – Feb 19, 2016	$39.46	$40.76	$37.86	$39.51	5,249,700
Feb 22, 2016 – Feb 26, 2016	$38.64	$42.72	$38.50	$38.85	5,838,070
Feb 29, 2016 – Mar 4, 2016	$39.18	$40.33	$37.05	$37.98	7,740,437
Mar 7, 2016 – Mar 11, 2016	$38.74	$40.56	$36.64	$39.30	6,643,706
Mar 14, 2016 – Mar 18, 2016	$39.55	$42.62	$38.27	$41.17	5,738,944
Mar 21, 2016 – Mar 24, 2016	$41.09	$42.09	$38.69	$39.77	3,089,792
Mar 28, 2016 – Apr 1, 2016	$39.47	$40.90	$38.23	$39.54	3,565,692
Apr 4, 2016 – Apr 8, 2016	$39.57	$42.09	$38.68	$41.64	3,269,397
Apr 11, 2016 – Apr 15, 2016	$42.10	$44.13	$41.53	$43.19	4,152,503
Apr 18, 2016 – Apr 22, 2016	$43.23	$44.94	$42.08	$43.57	4,556,526
Apr 25, 2016 – Apr 29, 2016	$43.28	$49.37	$42.61	$49.32	4,457,362
May 2, 2016 – May 6, 2016	$49.23	$50.38	$46.58	$49.47	4,837,668
May 9, 2016 – May 13, 2016	$48.21	$50.47	$47.13	$49.60	3,661,638
May 16, 2016 – May 20, 2016	$50.67	$52.02	$47.20	$50.26	5,549,999
May 23, 2016 – May 27, 2016	$49.57	$50.27	$46.60	$48.00	3,760,047
May 30, 2016 – Jun 3, 2016	$47.65	$54.15	$47.55	$54.07	5,102,500
Jun 6, 2016 – Jun 10, 2016	$54.27	$54.96	$52.82	$53.76	4,157,227
Jun 13, 2016 – Jun 17, 2016	$54.95	$57.39	$52.82	$53.90	6,356,980
Jun 20, 2016 – Jun 24, 2016	$52.49	$56.95	$51.94	$56.25	3,517,165
Jun 27, 2016 – Jun 30, 2016	$56.46	$58.16	$55.90	$57.61	3,934,465
Jul 4, 2016 – Jul 8, 2016	$59.16	$61.09	$58.78	$60.69	4,234,229
Jul 11, 2016 – Jul 15, 2016	$60.35	$61.63	$58.84	$60.45	4,396,008
Jul 18, 2016 – Jul 22, 2016	$60.54	$60.82	$56.64	$58.87	2,627,152
Jul 25, 2016 – Jul 29, 2016	$58.74	$63.61	$56.25	$63.30	3,257,922
Aug 1, 2016 – Aug 5, 2016	$63.95	$65.28	$63.17	$63.50	2,457,623
Aug 8, 2016 – Aug 12, 2016	$62.52	$64.92	$62.49	$63.15	2,559,100
Aug 15, 2016 – Aug 19, 2016	$63.48	$63.62	$60.01	$60.16	2,528,697
Aug 22, 2016 – Aug 26, 2016	$59.49	$61.01	$55.29	$56.79	3,550,944
Aug 29, 2016 – Sep 2, 2016	$56.31	$58.63	$54.78	$58.21	3,716,311
Sep 5, 2016 – Sep 9, 2016	$58.89	$60.55	$55.33	$55.50	2,785,139
Sep 12, 2016 – Sep 16, 2016	$54.78	$57.98	$54.76	$56.76	3,696,654
Sep 19, 2016 – Sep 23, 2016	$57.44	$62.25	$56.89	$59.72	3,195,548
Sep 26, 2016 – Sep 30, 2016	$60.01	$61.39	$58.91	$59.23	2,409,305
Oct 3, 2016 – Oct 7, 2016	$58.96	$59.55	$49.45	$49.81	5,255,156
Oct 10, 2016 – Oct 14, 2016	$49.68	$52.33	$48.52	$50.10	2,588,151
Oct 17, 2016 – Oct 21, 2016	$50.09	$54.77	$50.09	$54.54	3,621,158
Oct 24, 2016 – Oct 28, 2016	$54.62	$56.24	$53.19	$55.24	3,434,925
Oct 31, 2016 – Nov 4, 2016	$55.78	$59.39	$54.90	$57.82	2,994,964
Nov 7, 2016 – Nov 11, 2016	$55.23	$58.52	$47.13	$47.74	4,858,363
Nov 14, 2016 – Nov 18, 2016	$46.95	$50.38	$45.17	$47.62	4,619,336
Nov 21, 2016 – Nov 25, 2016	$47.94	$49.18	$44.43	$46.01	2,848,442
Nov 28, 2016 – Dec 2, 2016	$46.65	$47.43	$43.81	$45.69	4,982,330
Dec 5, 2016 – Dec 9, 2016	$45.01	$46.23	$41.81	$42.18	4,199,906
Dec 12, 2016 – Dec 16, 2016	$42.66	$44.41	$39.26	$41.59	6,086,996
Dec 19, 2016 – Dec 23, 2016	$41.85	$44.39	$41.42	$44.03	2,847,563
Dec 26, 2016 – Dec 30, 2016	$45.11	$50.21	$44.74	$47.24	2,211,946
Jan 2, 2017 – Jan 6, 2017	$47.13	$50.69	$46.55	$49.70	3,551,319
Jan 9, 2017 – Jan 13, 2017	$50.47	$51.55	$48.28	$50.60	4,179,525
Jan 16, 2017 – Jan 20, 2017	$51.05	$52.57	$49.77	$50.92	3,178,263
Jan 23, 2017 – Jan 27, 2017	$51.37	$52.71	$48.68	$50.45	2,803,886
Jan 30, 2017 – Feb 3, 2017	$50.63	$53.81	$50.19	$53.67	3,068,664
Feb 6, 2017 – Feb 10, 2017	$54.40	$56.41	$54.01	$55.64	2,826,847
Feb 13, 2017 – Feb 17, 2017	$54.87	$55.21	$49.73	$51.32	3,575,436
Feb 20, 2017 – Feb 24, 2017	$50.71	$51.45	$49.22	$49.70	2,962,017
Feb 27, 2017 – Mar 3, 2017	$49.81	$50.74	$45.12	$46.26	5,262,903
Mar 6, 2017 – Mar 10, 2017	$46.08	$46.61	$44.32	$46.52	3,269,541
Mar 13, 2017 – Mar 17, 2017	$46.69	$49.48	$44.85	$47.39	4,837,128
Mar 20, 2017 – Mar 24, 2017	$47.43	$50.28	$47.36	$49.20	3,119,800
Mar 27, 2017 – Mar 31, 2017	$50.50	$51.08	$46.82	$47.32	3,105,355
Apr 3, 2017 – Apr 7, 2017	$47.79	$51.48	$47.49	$50.15	3,171,951
Apr 10, 2017 – Apr 13, 2017	$49.85	$52.67	$49.19	$52.11	2,185,026
Apr 17, 2017 – Apr 21, 2017	$52.00	$52.50	$50.80	$52.11	3,157,884
Apr 24, 2017 – Apr 28, 2017	$50.99	$54.98	$48.56	$54.72	4,099,514
May 1, 2017 – May 5, 2017	$54.44	$54.97	$51.79	$53.47	3,982,420
May 8, 2017 – May 12, 2017	$53.67	$55.77	$52.49	$55.63	3,412,109
May 15, 2017 – May 19, 2017	$56.19	$57.67	$54.90	$55.85	3,478,877
May 22, 2017 – May 26, 2017	$55.28	$55.94	$52.40	$55.46	2,982,049
May 29, 2017 – Jun 2, 2017	$55.14	$56.39	$54.04	$55.43	2,690,784
Jun 5, 2017 – Jun 9, 2017	$55.61	$57.25	$54.00	$54.50	2,995,956
Jun 12, 2017 – Jun 16, 2017	$54.34	$55.57	$51.46	$52.10	5,196,157
Jun 19, 2017 – Jun 23, 2017	$51.65	$53.46	$50.85	$53.31	2,585,667
Jun 26, 2017 – Jun 30, 2017	$52.68	$53.22	$48.67	$49.15	3,097,034
Jul 3, 2017 – Jul 7, 2017	$47.91	$48.41	$46.78	$47.23	1,886,045
Jul 10, 2017 – Jul 14, 2017	$47.23	$49.42	$46.68	$47.45	2,489,735
Jul 17, 2017 – Jul 21, 2017	$48.28	$48.67	$47.49	$48.48	2,578,697
Jul 24, 2017 – Jul 28, 2017	$48.53	$52.18	$47.36	$49.46	3,106,054
Jul 31, 2017 – Aug 4, 2017	$49.34	$49.95	$47.35	$47.58	2,507,334
Aug 7, 2017 – Aug 11, 2017	$47.87	$49.80	$47.21	$49.19	2,570,066
Aug 14, 2017 – Aug 18, 2017	$48.93	$51.47	$48.49	$49.52	3,098,402
Aug 21, 2017 – Aug 25, 2017	$49.91	$50.48	$49.07	$49.78	1,604,630
Aug 28, 2017 – Sep 1, 2017	$50.22	$54.49	$49.91	$53.39	5,652,713
Sep 4, 2017 – Sep 8, 2017	$53.92	$54.05	$51.76	$52.31	2,553,956
Sep 11, 2017 – Sep 15, 2017	$51.31	$52.05	$49.15	$49.47	4,387,177
Sep 18, 2017 – Sep 22, 2017	$48.88	$49.93	$47.94	$48.56	3,482,228
Sep 25, 2017 – Sep 29, 2017	$48.23	$49.53	$47.31	$47.49	3,239,691
Oct 2, 2017 – Oct 6, 2017	$47.48	$48.58	$47.12	$48.39	2,419,678
Oct 9, 2017 – Oct 13, 2017	$48.84	$49.36	$47.90	$49.12	1,817,717
Oct 16, 2017 – Oct 20, 2017	$49.33	$49.36	$46.61	$47.15	3,285,246
Oct 23, 2017 – Oct 27, 2017	$47.04	$51.07	$46.79	$49.12	3,242,748
Oct 30, 2017 – Nov 3, 2017	$49.18	$49.43	$46.48	$47.41	3,388,437
Nov 6, 2017 – Nov 10, 2017	$47.62	$49.22	$47.59	$48.04	2,728,574
Nov 13, 2017 – Nov 17, 2017	$48.20	$49.26	$47.82	$47.93	2,077,149
Nov 20, 2017 – Nov 24, 2017	$47.75	$48.31	$47.16	$48.19	1,787,590
Nov 27, 2017 – Dec 1, 2017	$48.59	$49.89	$46.76	$46.79	3,709,371
Dec 4, 2017 – Dec 8, 2017	$46.59	$46.80	$44.21	$46.50	5,942,655
Dec 11, 2017 – Dec 15, 2017	$46.29	$46.92	$44.98	$46.74	5,678,121
Dec 18, 2017 – Dec 22, 2017	$47.15	$48.77	$46.98	$48.64	2,618,296
Dec 25, 2017 – Dec 29, 2017	$49.20	$49.36	$48.51	$49.00	1,484,100
Jan 1, 2018 – Jan 5, 2018	$49.07	$49.73	$48.60	$49.25	2,537,485
Jan 8, 2018 – Jan 12, 2018	$49.04	$49.90	$48.54	$49.71	3,459,090
Jan 15, 2018 – Jan 19, 2018	$50.23	$50.58	$48.82	$48.83	3,438,039
Jan 22, 2018 – Jan 26, 2018	$48.90	$51.74	$47.62	$51.26	4,536,058
Jan 29, 2018 – Feb 2, 2018	$50.88	$51.29	$47.53	$48.04	2,798,297
Feb 5, 2018 – Feb 9, 2018	$48.25	$48.52	$44.30	$45.66	3,388,861
Feb 12, 2018 – Feb 16, 2018	$45.90	$48.69	$45.02	$45.69	7,313,700
Feb 19, 2018 – Feb 23, 2018	$45.22	$45.29	$42.55	$43.38	2,950,083
Feb 26, 2018 – Mar 2, 2018	$43.67	$43.96	$40.67	$41.61	4,563,110
Mar 5, 2018 – Mar 9, 2018	$41.47	$43.22	$41.21	$42.36	2,865,318
Mar 12, 2018 – Mar 16, 2018	$42.19	$43.87	$42.03	$43.80	3,450,740
Mar 19, 2018 – Mar 23, 2018	$43.58	$45.92	$43.37	$45.60	3,106,500
Mar 26, 2018 – Mar 29, 2018	$45.89	$46.24	$44.77	$45.89	2,056,222
Apr 2, 2018 – Apr 6, 2018	$46.46	$47.12	$44.57	$46.00	2,818,054
Apr 9, 2018 – Apr 13, 2018	$45.95	$48.36	$45.54	$47.86	3,694,773
Apr 16, 2018 – Apr 20, 2018	$47.87	$49.08	$47.14	$47.65	3,123,823
Apr 23, 2018 – Apr 27, 2018	$47.25	$48.34	$46.70	$47.79	2,212,004
Apr 30, 2018 – May 4, 2018	$47.31	$47.37	$44.78	$46.57	2,289,000
May 7, 2018 – May 11, 2018	$46.54	$48.55	$46.22	$48.37	2,487,117
May 14, 2018 – May 18, 2018	$48.51	$48.86	$46.82	$46.95	2,558,448
May 21, 2018 – May 25, 2018	$46.92	$48.72	$46.41	$48.21	2,147,327
May 28, 2018 – Jun 1, 2018	$48.08	$50.46	$47.84	$49.16	2,826,145
Jun 4, 2018 – Jun 8, 2018	$49.40	$49.63	$48.31	$48.84	1,921,681
Jun 11, 2018 – Jun 15, 2018	$49.01	$51.80	$48.83	$50.78	3,629,069
Jun 18, 2018 – Jun 22, 2018	$50.64	$51.03	$49.41	$50.54	1,838,660
Jun 25, 2018 – Jun 29, 2018	$50.25	$51.61	$49.17	$51.15	2,765,171
Jul 2, 2018 – Jul 6, 2018	$51.34	$53.30	$51.02	$52.15	1,821,578
Jul 9, 2018 – Jul 13, 2018	$52.42	$52.61	$50.56	$50.85	2,313,927
Jul 16, 2018 – Jul 20, 2018	$50.92	$51.80	$50.28	$51.25	1,977,322
Jul 23, 2018 – Jul 27, 2018	$50.89	$51.05	$46.15	$46.29	3,017,528
Jul 30, 2018 – Aug 3, 2018	$46.62	$46.75	$45.32	$45.82	3,385,611
Aug 6, 2018 – Aug 10, 2018	$45.92	$46.00	$44.13	$44.54	2,884,478
Aug 13, 2018 – Aug 17, 2018	$44.28	$44.38	$38.53	$39.48	5,439,214
Aug 20, 2018 – Aug 24, 2018	$39.83	$40.23	$38.34	$40.00	3,718,906
Aug 27, 2018 – Aug 31, 2018	$40.07	$40.66	$38.19	$38.30	2,824,647
Sep 3, 2018 – Sep 7, 2018	$37.96	$38.26	$36.06	$37.23	2,783,922
Sep 10, 2018 – Sep 14, 2018	$37.17	$38.24	$36.29	$36.94	3,451,552
Sep 17, 2018 – Sep 21, 2018	$37.14	$39.15	$36.93	$38.11	3,776,118
Sep 24, 2018 – Sep 28, 2018	$38.32	$38.94	$36.91	$37.57	4,341,083
Oct 1, 2018 – Oct 5, 2018	$37.36	$39.49	$37.07	$38.70	4,694,282
Oct 8, 2018 – Oct 12, 2018	$38.29	$41.91	$36.53	$41.37	5,692,171
Oct 15, 2018 – Oct 19, 2018	$41.72	$42.72	$40.32	$41.32	6,656,428
Oct 22, 2018 – Oct 26, 2018	$41.22	$43.42	$39.01	$39.22	6,723,675
Oct 29, 2018 – Nov 2, 2018	$39.21	$41.61	$38.24	$41.58	6,464,970
Nov 5, 2018 – Nov 9, 2018	$41.14	$41.61	$37.81	$38.53	4,203,638
Nov 12, 2018 – Nov 16, 2018	$38.35	$40.68	$37.65	$40.34	3,271,831
Nov 19, 2018 – Nov 23, 2018	$40.29	$42.50	$39.70	$40.56	3,164,788
Nov 26, 2018 – Nov 30, 2018	$40.62	$41.12	$38.81	$39.92	3,664,940
Dec 3, 2018 – Dec 7, 2018	$40.19	$45.72	$39.58	$45.38	4,859,746
Dec 10, 2018 – Dec 14, 2018	$45.09	$46.23	$43.93	$44.35	4,737,934
Dec 17, 2018 – Dec 21, 2018	$44.55	$47.22	$43.98	$46.20	7,090,538
Dec 24, 2018 – Dec 28, 2018	$46.96	$48.15	$46.51	$46.99	2,184,347
Dec 31, 2018 – Jan 4, 2019	$47.09	$47.55	$45.59	$46.32	3,816,164
Jan 7, 2019 – Jan 11, 2019	$46.97	$46.97	$44.11	$45.13	4,462,689
Jan 14, 2019 – Jan 18, 2019	$45.38	$45.74	$43.90	$44.20	3,323,036
Jan 21, 2019 – Jan 25, 2019	$44.04	$46.75	$43.95	$46.67	2,768,599
Jan 28, 2019 – Feb 1, 2019	$46.77	$49.01	$46.63	$48.36	3,477,236
Feb 4, 2019 – Feb 8, 2019	$47.78	$49.37	$47.49	$49.10	2,523,077
Feb 11, 2019 – Feb 15, 2019	$48.48	$48.97	$46.80	$48.82	3,096,164
Feb 18, 2019 – Feb 22, 2019	$49.32	$49.92	$48.44	$48.91	3,528,081
Feb 25, 2019 – Mar 1, 2019	$49.03	$49.21	$47.45	$48.14	4,986,944
Mar 4, 2019 – Mar 8, 2019	$47.91	$50.19	$47.57	$50.10	4,666,051
Mar 11, 2019 – Mar 15, 2019	$50.12	$51.31	$49.15	$50.08	4,933,282
Mar 18, 2019 – Mar 22, 2019	$50.04	$51.45	$48.71	$50.94	4,117,700
Mar 25, 2019 – Mar 29, 2019	$51.05	$52.28	$49.74	$49.77	3,614,737
Apr 1, 2019 – Apr 5, 2019	$49.72	$50.05	$48.03	$49.70	3,319,573
Apr 8, 2019 – Apr 12, 2019	$50.35	$50.35	$47.91	$48.24	2,881,353
Apr 15, 2019 – Apr 18, 2019	$47.89	$49.32	$45.95	$46.31	4,015,252
Apr 22, 2019 – Apr 26, 2019	$46.38	$49.23	$45.60	$48.75	4,347,439
Apr 29, 2019 – May 3, 2019	$48.62	$48.62	$46.35	$47.28	4,129,658
May 6, 2019 – May 10, 2019	$47.36	$48.49	$46.33	$46.42	4,408,102
May 13, 2019 – May 17, 2019	$47.37	$48.33	$45.99	$47.40	4,818,563
May 20, 2019 – May 24, 2019	$47.10	$48.10	$46.04	$47.30	3,562,934
May 27, 2019 – May 31, 2019	$47.34	$51.44	$46.86	$50.65	4,892,944
Jun 3, 2019 – Jun 7, 2019	$51.47	$53.56	$51.22	$52.70	5,095,092
Jun 10, 2019 – Jun 14, 2019	$51.63	$54.17	$51.11	$53.32	3,435,945
Jun 17, 2019 – Jun 21, 2019	$53.45	$57.32	$53.37	$57.32	6,325,147
Jun 24, 2019 – Jun 28, 2019	$57.56	$59.40	$55.97	$57.69	5,932,372
Jul 1, 2019 – Jul 5, 2019	$56.72	$58.44	$56.21	$57.94	2,267,142
Jul 8, 2019 – Jul 12, 2019	$58.06	$58.91	$57.11	$58.11	3,310,435
Jul 15, 2019 – Jul 19, 2019	$58.09	$60.71	$57.44	$60.09	4,049,960
Jul 22, 2019 – Jul 26, 2019	$60.40	$61.59	$59.66	$60.84	3,786,457
Jul 29, 2019 – Aug 2, 2019	$60.81	$62.20	$58.26	$61.39	4,116,754
Aug 5, 2019 – Aug 9, 2019	$63.18	$68.41	$63.18	$67.23	4,959,505
Aug 12, 2019 – Aug 16, 2019	$68.03	$69.15	$64.83	$67.36	4,909,503
Aug 19, 2019 – Aug 23, 2019	$66.20	$70.61	$65.27	$70.30	3,130,622
Aug 26, 2019 – Aug 30, 2019	$70.55	$74.23	$70.01	$71.66	4,577,440
Sep 2, 2019 – Sep 6, 2019	$72.82	$73.65	$67.49	$67.56	4,509,348
Sep 9, 2019 – Sep 13, 2019	$67.49	$68.04	$62.93	$63.12	5,505,406
Sep 16, 2019 – Sep 20, 2019	$64.86	$66.65	$63.06	$66.54	4,165,437
Sep 23, 2019 – Sep 27, 2019	$67.18	$68.58	$63.12	$63.26	3,746,040
Sep 30, 2019 – Oct 4, 2019	$62.11	$63.13	$59.59	$62.28	4,544,350
Oct 7, 2019 – Oct 11, 2019	$61.41	$63.32	$59.24	$59.37	2,768,021
Oct 14, 2019 – Oct 18, 2019	$59.65	$61.33	$58.60	$61.24	2,973,855
Oct 21, 2019 – Oct 25, 2019	$61.57	$66.71	$58.98	$66.06	3,667,820
Oct 28, 2019 – Nov 1, 2019	$65.04	$69.89	$64.13	$68.26	3,861,619
Nov 4, 2019 – Nov 8, 2019	$68.14	$68.14	$65.19	$65.67	4,722,708
Nov 11, 2019 – Nov 15, 2019	$65.79	$68.17	$64.71	$66.75	2,667,922
Nov 18, 2019 – Nov 22, 2019	$66.79	$69.77	$66.74	$68.66	2,862,948
Nov 25, 2019 – Nov 29, 2019	$68.19	$68.93	$65.71	$68.15	2,881,573
Dec 2, 2019 – Dec 6, 2019	$68.00	$72.70	$67.95	$69.08	2,952,013
Dec 9, 2019 – Dec 13, 2019	$69.44	$70.65	$66.85	$69.63	2,809,785
Dec 16, 2019 – Dec 20, 2019	$69.22	$69.62	$65.66	$65.78	3,553,257
Dec 23, 2019 – Dec 27, 2019	$66.37	$69.72	$66.16	$69.27	1,048,516
Dec 30, 2019 – Jan 3, 2020	$69.31	$70.89	$67.85	$68.32	3,125,638
Jan 6, 2020 – Jan 10, 2020	$69.77	$69.78	$66.37	$66.87	3,219,510
Jan 13, 2020 – Jan 17, 2020	$66.32	$68.82	$64.84	$68.11	3,605,891
Jan 20, 2020 – Jan 24, 2020	$68.35	$70.72	$67.81	$70.33	2,706,424
Jan 27, 2020 – Jan 31, 2020	$71.24	$72.53	$67.25	$70.64	2,890,659
Feb 3, 2020 – Feb 7, 2020	$70.16	$70.30	$66.74	$66.74	2,881,036
Feb 10, 2020 – Feb 14, 2020	$67.36	$68.84	$57.01	$57.04	6,365,756
Feb 17, 2020 – Feb 21, 2020	$57.83	$61.05	$55.39	$59.32	8,535,531
Feb 24, 2020 – Feb 28, 2020	$61.85	$62.17	$53.69	$55.22	7,544,233
Mar 2, 2020 – Mar 6, 2020	$56.52	$62.41	$55.25	$61.69	6,536,266
Mar 9, 2020 – Mar 13, 2020	$57.21	$61.52	$43.37	$44.79	8,822,044
Mar 16, 2020 – Mar 20, 2020	$39.06	$53.49	$37.50	$46.71	9,826,161
Mar 23, 2020 – Mar 27, 2020	$47.43	$56.80	$45.47	$46.87	8,429,845
Mar 30, 2020 – Apr 3, 2020	$47.96	$56.02	$47.31	$54.72	6,218,749
Apr 6, 2020 – Apr 9, 2020	$55.55	$59.62	$54.58	$59.40	3,345,300
Apr 13, 2020 – Apr 17, 2020	$59.58	$66.79	$58.06	$65.50	4,324,681
Apr 20, 2020 – Apr 24, 2020	$65.82	$75.15	$63.71	$74.43	5,164,284
Apr 27, 2020 – May 1, 2020	$74.65	$75.31	$69.36	$74.72	5,240,104
May 4, 2020 – May 8, 2020	$75.64	$81.00	$75.17	$79.57	4,358,426
May 11, 2020 – May 15, 2020	$79.93	$84.37	$77.38	$84.33	3,976,552
May 18, 2020 – May 22, 2020	$80.71	$83.09	$77.06	$79.58	2,987,623
May 25, 2020 – May 29, 2020	$79.45	$79.65	$71.85	$76.61	3,756,371
Jun 1, 2020 – Jun 5, 2020	$76.85	$77.23	$64.61	$68.04	4,581,706
Jun 8, 2020 – Jun 12, 2020	$68.03	$74.03	$66.29	$70.06	4,743,479
Jun 15, 2020 – Jun 19, 2020	$68.19	$72.27	$67.27	$70.01	5,984,947
Jun 22, 2020 – Jun 26, 2020	$72.14	$74.85	$71.41	$73.13	4,118,322
Jun 29, 2020 – Jul 3, 2020	$73.12	$76.87	$72.52	$73.66	2,107,851
Jul 6, 2020 – Jul 10, 2020	$74.36	$78.72	$73.05	$76.88	2,777,398
Jul 13, 2020 – Jul 17, 2020	$77.29	$79.12	$73.36	$79.06	2,490,091
Jul 20, 2020 – Jul 24, 2020	$79.05	$83.93	$78.98	$83.85	2,763,359
Jul 27, 2020 – Jul 31, 2020	$86.06	$92.68	$82.62	$92.51	4,263,244
Aug 3, 2020 – Aug 7, 2020	$91.21	$97.73	$89.96	$95.75	3,751,828
Aug 10, 2020 – Aug 14, 2020	$96.35	$97.50	$87.67	$91.13	3,968,363
Aug 17, 2020 – Aug 21, 2020	$94.23	$96.63	$89.79	$91.19	3,525,215
Aug 24, 2020 – Aug 28, 2020	$91.68	$93.99	$88.42	$93.67	3,062,040
Aug 31, 2020 – Sep 4, 2020	$93.86	$95.47	$88.28	$89.69	3,598,513
Sep 7, 2020 – Sep 11, 2020	$88.08	$96.70	$87.10	$94.42	3,174,280
Sep 14, 2020 – Sep 18, 2020	$95.61	$102.31	$92.49	$92.49	5,147,734
Sep 21, 2020 – Sep 25, 2020	$90.36	$92.31	$86.14	$91.22	3,522,755
Sep 28, 2020 – Oct 2, 2020	$91.89	$94.86	$90.71	$92.41	2,565,409
Oct 5, 2020 – Oct 9, 2020	$92.17	$94.88	$89.06	$94.65	2,787,706
Oct 12, 2020 – Oct 16, 2020	$93.77	$97.86	$92.65	$93.58	2,296,103
Oct 19, 2020 – Oct 23, 2020	$93.53	$94.34	$90.35	$90.76	2,702,407
Oct 26, 2020 – Oct 30, 2020	$90.37	$92.70	$88.06	$91.95	2,734,000
Nov 2, 2020 – Nov 6, 2020	$92.74	$95.89	$90.62	$95.67	4,420,946
Nov 9, 2020 – Nov 13, 2020	$89.02	$89.95	$81.64	$85.05	6,337,800
Nov 16, 2020 – Nov 20, 2020	$83.86	$84.45	$76.40	$77.14	4,714,096
Nov 23, 2020 – Nov 27, 2020	$76.38	$76.74	$71.10	$73.79	3,096,828
Nov 30, 2020 – Dec 4, 2020	$72.76	$78.81	$72.15	$77.28	4,126,184
Dec 7, 2020 – Dec 11, 2020	$77.49	$82.09	$77.42	$78.54	5,684,388
Dec 14, 2020 – Dec 18, 2020	$78.00	$83.38	$76.57	$80.28	4,337,229
Dec 21, 2020 – Dec 24, 2020	$81.05	$81.72	$78.64	$80.32	2,104,749
Dec 28, 2020 – Dec 31, 2020	$79.97	$81.42	$78.52	$78.52	1,312,100
Jan 4, 2021 – Jan 8, 2021	$81.48	$85.20	$79.23	$80.30	4,217,300
Jan 11, 2021 – Jan 15, 2021	$78.79	$79.40	$76.41	$76.60	2,615,621
Jan 18, 2021 – Jan 22, 2021	$76.75	$79.80	$76.03	$78.83	2,091,278
Jan 25, 2021 – Jan 29, 2021	$79.60	$80.83	$76.03	$78.24	2,572,170
Feb 1, 2021 – Feb 5, 2021	$80.66	$80.85	$74.90	$79.32	3,530,734
Feb 8, 2021 – Feb 12, 2021	$80.29	$81.68	$73.23	$74.24	3,617,305
Feb 15, 2021 – Feb 19, 2021	$73.61	$74.01	$65.55	$66.15	3,764,512
Feb 22, 2021 – Feb 26, 2021	$66.48	$69.07	$62.39	$62.64	5,545,223
Mar 1, 2021 – Mar 5, 2021	$63.29	$64.19	$60.96	$63.82	3,901,812
Mar 8, 2021 – Mar 12, 2021	$63.70	$66.21	$62.87	$65.00	3,154,341
Mar 15, 2021 – Mar 19, 2021	$65.44	$67.45	$64.47	$66.84	4,325,409
Mar 22, 2021 – Mar 26, 2021	$66.64	$67.37	$63.93	$65.24	2,933,500
Mar 29, 2021 – Apr 1, 2021	$64.83	$66.11	$62.95	$66.00	2,358,542
Apr 5, 2021 – Apr 9, 2021	$65.87	$68.07	$65.55	$67.12	3,882,600
Apr 12, 2021 – Apr 16, 2021	$66.79	$71.42	$66.13	$71.19	4,132,511
Apr 19, 2021 – Apr 23, 2021	$71.05	$75.51	$70.78	$72.71	2,958,496
Apr 26, 2021 – Apr 30, 2021	$72.54	$72.88	$67.62	$67.73	3,194,748
May 3, 2021 – May 7, 2021	$68.78	$75.07	$68.63	$74.00	4,848,035
May 10, 2021 – May 14, 2021	$74.94	$75.24	$71.42	$74.79	2,852,435
May 17, 2021 – May 21, 2021	$75.39	$79.30	$75.01	$76.69	3,235,813
May 24, 2021 – May 28, 2021	$76.77	$78.34	$75.45	$76.69	3,737,013
May 31, 2021 – Jun 4, 2021	$76.90	$77.51	$74.64	$75.63	2,577,821
Jun 7, 2021 – Jun 11, 2021	$75.13	$77.73	$74.51	$76.78	2,325,477
Jun 14, 2021 – Jun 18, 2021	$75.21	$76.65	$68.95	$68.95	4,132,535
Jun 21, 2021 – Jun 25, 2021	$69.74	$70.41	$67.62	$67.88	3,378,171
Jun 28, 2021 – Jul 2, 2021	$67.97	$68.15	$65.76	$67.38	3,304,938
Jul 5, 2021 – Jul 9, 2021	$67.62	$69.13	$66.31	$67.79	2,047,687
Jul 12, 2021 – Jul 16, 2021	$67.55	$69.95	$66.62	$68.39	2,443,042
Jul 19, 2021 – Jul 23, 2021	$68.19	$70.19	$66.22	$66.76	2,415,679
Jul 26, 2021 – Jul 30, 2021	$66.97	$72.71	$66.39	$71.50	3,673,183
Aug 2, 2021 – Aug 6, 2021	$71.40	$72.65	$66.35	$67.33	1,750,721
Aug 9, 2021 – Aug 13, 2021	$66.45	$67.16	$63.64	$65.60	2,946,551
Aug 16, 2021 – Aug 20, 2021	$65.70	$66.45	$62.82	$63.80	2,831,679
Aug 23, 2021 – Aug 27, 2021	$64.41	$65.65	$63.28	$65.49	2,150,838
Aug 30, 2021 – Sep 3, 2021	$65.49	$66.53	$63.46	$65.71	3,206,939
Sep 6, 2021 – Sep 10, 2021	$65.31	$65.64	$62.27	$62.35	3,141,955
Sep 13, 2021 – Sep 17, 2021	$62.41	$63.96	$59.90	$60.45	4,832,017
Sep 20, 2021 – Sep 24, 2021	$60.35	$61.63	$56.99	$57.13	4,299,690
Sep 27, 2021 – Oct 1, 2021	$57.11	$59.82	$55.51	$57.46	5,965,458
Oct 4, 2021 – Oct 8, 2021	$57.04	$61.64	$57.04	$59.98	3,856,124
Oct 11, 2021 – Oct 15, 2021	$59.72	$64.25	$59.18	$63.36	4,205,008
Oct 18, 2021 – Oct 22, 2021	$63.14	$64.81	$62.01	$62.99	2,689,783
Oct 25, 2021 – Oct 29, 2021	$63.91	$64.49	$58.52	$58.55	4,030,546
Nov 1, 2021 – Nov 5, 2021	$58.58	$60.09	$56.89	$59.44	3,624,211
Nov 8, 2021 – Nov 12, 2021	$60.06	$65.18	$58.88	$63.81	6,121,496
Nov 15, 2021 – Nov 19, 2021	$63.54	$64.72	$61.22	$61.29	3,781,746
Nov 22, 2021 – Nov 26, 2021	$59.86	$60.81	$57.96	$58.34	4,324,460
Nov 29, 2021 – Dec 3, 2021	$58.37	$59.42	$54.09	$55.80	5,425,600
Dec 6, 2021 – Dec 10, 2021	$55.63	$56.88	$54.39	$54.44	3,917,870
Dec 13, 2021 – Dec 17, 2021	$54.75	$60.10	$54.64	$58.35	8,419,624
Dec 20, 2021 – Dec 24, 2021	$58.74	$60.73	$58.09	$59.64	4,131,190
Dec 27, 2021 – Dec 31, 2021	$59.25	$60.44	$58.41	$60.31	2,124,439
Jan 3, 2022 – Jan 7, 2022	$59.47	$61.36	$56.23	$56.89	4,596,806
Jan 10, 2022 – Jan 14, 2022	$57.08	$59.10	$56.61	$57.90	4,395,559
Jan 17, 2022 – Jan 21, 2022	$57.77	$61.34	$56.46	$57.44	4,160,013
Jan 24, 2022 – Jan 28, 2022	$57.27	$57.74	$52.07	$52.99	4,794,102
Jan 31, 2022 – Feb 4, 2022	$53.35	$56.06	$53.28	$55.16	4,092,741
Feb 7, 2022 – Feb 11, 2022	$55.56	$57.62	$53.48	$56.96	20,399,687
Feb 14, 2022 – Feb 18, 2022	$57.66	$64.62	$57.58	$62.91	10,568,462
Feb 21, 2022 – Feb 25, 2022	$62.82	$64.66	$57.96	$59.09	8,635,556
Feb 28, 2022 – Mar 4, 2022	$60.05	$65.27	$57.36	$65.02	11,288,787
Mar 7, 2022 – Mar 11, 2022	$65.53	$73.78	$64.62	$70.75	15,460,923
Mar 14, 2022 – Mar 18, 2022	$68.85	$70.95	$66.53	$68.77	11,658,697
Mar 21, 2022 – Mar 25, 2022	$69.18	$72.42	$69.02	$69.91	7,463,044
Mar 28, 2022 – Apr 1, 2022	$68.93	$71.77	$65.99	$71.58	6,977,033
Apr 4, 2022 – Apr 8, 2022	$71.90	$74.16	$70.16	$74.03	6,059,995
Apr 11, 2022 – Apr 14, 2022	$74.98	$75.55	$72.52	$75.08	4,963,844
Apr 18, 2022 – Apr 22, 2022	$75.61	$76.57	$67.99	$68.61	5,618,423
Apr 25, 2022 – Apr 29, 2022	$66.41	$69.19	$63.70	$67.63	6,944,407
May 2, 2022 – May 6, 2022	$65.76	$69.53	$64.65	$66.85	4,892,634
May 9, 2022 – May 13, 2022	$65.47	$65.90	$58.41	$59.19	6,493,356
May 16, 2022 – May 20, 2022	$59.03	$63.49	$58.74	$62.53	6,103,207
May 23, 2022 – May 27, 2022	$62.58	$64.41	$61.55	$62.18	4,341,200
May 30, 2022 – Jun 3, 2022	$62.42	$63.98	$60.44	$62.18	5,286,627
Jun 6, 2022 – Jun 10, 2022	$62.49	$63.16	$58.55	$62.84	6,030,023
Jun 13, 2022 – Jun 17, 2022	$61.04	$62.01	$56.64	$60.21	9,281,929
Jun 20, 2022 – Jun 24, 2022	$60.28	$61.69	$55.90	$57.80	7,474,445
Jun 27, 2022 – Jun 30, 2022	$58.03	$59.22	$53.58	$53.68	4,185,629
Jul 4, 2022 – Jul 8, 2022	$54.21	$56.33	$52.11	$53.32	5,475,670
Jul 11, 2022 – Jul 15, 2022	$53.18	$54.46	$49.96	$50.59	5,755,121
Jul 18, 2022 – Jul 22, 2022	$51.32	$51.69	$47.00	$47.38	8,997,431
Jul 25, 2022 – Jul 29, 2022	$47.03	$50.77	$44.53	$50.16	8,650,839
Aug 1, 2022 – Aug 5, 2022	$51.90	$52.27	$48.52	$51.21	6,867,633
Aug 8, 2022 – Aug 12, 2022	$52.00	$54.61	$51.78	$53.80	8,231,600
Aug 15, 2022 – Aug 19, 2022	$53.17	$53.57	$51.21	$51.77	7,154,053
Aug 22, 2022 – Aug 26, 2022	$50.94	$54.55	$50.86	$51.77	10,645,366
Aug 29, 2022 – Sep 2, 2022	$51.29	$52.17	$48.47	$50.26	7,095,700
Sep 5, 2022 – Sep 9, 2022	$50.37	$53.05	$49.24	$52.81	6,004,715
Sep 12, 2022 – Sep 16, 2022	$54.24	$54.24	$49.03	$50.90	7,957,420
Sep 19, 2022 – Sep 23, 2022	$50.15	$52.01	$47.72	$48.84	7,817,346
Sep 26, 2022 – Sep 30, 2022	$48.72	$54.58	$46.46	$53.68	7,826,031
Oct 3, 2022 – Oct 7, 2022	$54.32	$57.64	$53.78	$53.88	7,455,455
Oct 10, 2022 – Oct 14, 2022	$53.36	$54.06	$50.31	$51.25	3,355,332
Oct 17, 2022 – Oct 21, 2022	$52.30	$54.17	$50.64	$54.04	5,123,288
Oct 24, 2022 – Oct 28, 2022	$53.55	$57.01	$52.66	$56.52	5,823,657
Oct 31, 2022 – Nov 4, 2022	$56.12	$57.88	$50.89	$53.82	8,092,849
Nov 7, 2022 – Nov 11, 2022	$54.39	$59.62	$52.49	$59.42	11,037,052
Nov 14, 2022 – Nov 18, 2022	$59.23	$60.20	$57.26	$58.83	8,095,316
Nov 21, 2022 – Nov 25, 2022	$58.73	$62.21	$57.57	$61.06	7,948,181
Nov 28, 2022 – Dec 2, 2022	$61.16	$65.31	$60.08	$64.64	8,196,451
Dec 5, 2022 – Dec 9, 2022	$64.19	$66.22	$62.92	$64.45	7,486,969
Dec 12, 2022 – Dec 16, 2022	$63.88	$67.10	$63.54	$64.86	10,268,994
Dec 19, 2022 – Dec 23, 2022	$64.70	$66.74	$63.30	$66.30	9,551,904
Dec 26, 2022 – Dec 30, 2022	$66.57	$66.78	$64.78	$65.24	2,611,404
Jan 2, 2023 – Jan 6, 2023	$66.94	$69.84	$66.86	$68.91	5,861,547
Jan 9, 2023 – Jan 13, 2023	$69.09	$69.78	$67.34	$69.47	5,074,610
Jan 16, 2023 – Jan 20, 2023	$69.12	$69.98	$67.41	$69.77	4,332,872
Jan 23, 2023 – Jan 27, 2023	$69.04	$72.09	$68.82	$70.21	6,783,323
Jan 30, 2023 – Feb 3, 2023	$69.96	$70.85	$64.77	$65.16	10,842,937
Feb 6, 2023 – Feb 10, 2023	$65.00	$66.49	$62.99	$63.39	9,902,489
Feb 13, 2023 – Feb 17, 2023	$63.04	$63.88	$55.83	$57.78	11,323,540
Feb 20, 2023 – Feb 24, 2023	$57.61	$58.95	$56.29	$57.33	10,929,200
Feb 27, 2023 – Mar 3, 2023	$57.52	$60.83	$57.33	$60.65	12,359,467
Mar 6, 2023 – Mar 10, 2023	$60.19	$60.75	$57.47	$58.77	11,995,415
Mar 13, 2023 – Mar 17, 2023	$61.28	$65.76	$60.43	$65.30	14,732,698
Mar 20, 2023 – Mar 24, 2023	$65.91	$67.05	$62.78	$66.38	10,186,416
Mar 27, 2023 – Mar 31, 2023	$64.81	$66.47	$64.19	$64.45	12,375,458
Apr 3, 2023 – Apr 6, 2023	$64.32	$71.42	$63.95	$71.35	10,118,647
Apr 10, 2023 – Apr 14, 2023	$70.54	$74.25	$69.80	$72.97	9,238,060
Apr 17, 2023 – Apr 21, 2023	$72.49	$73.57	$70.25	$71.25	4,950,480
Apr 24, 2023 – Apr 28, 2023	$71.21	$75.21	$70.57	$71.90	7,135,983
May 1, 2023 – May 5, 2023	$73.14	$77.55	$70.85	$74.87	7,830,681
May 8, 2023 – May 12, 2023	$74.78	$75.26	$70.96	$71.99	5,341,238
May 15, 2023 – May 19, 2023	$72.18	$72.87	$67.11	$68.35	6,202,032
May 22, 2023 – May 26, 2023	$67.09	$68.01	$64.85	$64.97	5,152,664
May 29, 2023 – Jun 2, 2023	$64.93	$66.96	$63.41	$65.76	6,187,888
Jun 5, 2023 – Jun 9, 2023	$65.23	$66.49	$63.78	$64.14	6,020,047
Jun 12, 2023 – Jun 16, 2023	$63.94	$64.75	$61.94	$63.45	8,470,061
Jun 19, 2023 – Jun 23, 2023	$63.15	$63.15	$59.66	$61.09	4,568,195
Jun 26, 2023 – Jun 30, 2023	$61.24	$62.42	$59.93	$62.37	5,817,085
Jul 3, 2023 – Jul 7, 2023	$63.17	$63.17	$60.43	$60.59	4,309,229
Jul 10, 2023 – Jul 14, 2023	$60.60	$66.12	$60.42	$65.59	4,978,224
Jul 17, 2023 – Jul 21, 2023	$65.09	$67.46	$64.02	$64.93	5,038,500
Jul 24, 2023 – Jul 28, 2023	$64.80	$65.45	$63.06	$64.05	4,489,704
Jul 31, 2023 – Aug 4, 2023	$64.45	$65.35	$60.32	$61.28	6,134,606
Aug 7, 2023 – Aug 11, 2023	$60.87	$62.22	$60.47	$62.22	7,025,839
Aug 14, 2023 – Aug 18, 2023	$61.66	$61.75	$58.48	$59.04	7,310,063
Aug 21, 2023 – Aug 25, 2023	$59.35	$61.86	$58.59	$60.69	5,081,085
Aug 28, 2023 – Sep 1, 2023	$61.05	$63.60	$60.99	$62.23	4,701,056
Sep 4, 2023 – Sep 8, 2023	$61.57	$62.48	$60.57	$61.43	5,815,801
Sep 11, 2023 – Sep 15, 2023	$61.83	$63.39	$60.93	$63.14	9,732,054
Sep 18, 2023 – Sep 22, 2023	$63.14	$64.82	$62.50	$62.91	9,101,924
Sep 25, 2023 – Sep 29, 2023	$62.49	$62.72	$57.54	$58.68	6,668,586
Oct 2, 2023 – Oct 6, 2023	$57.74	$58.84	$56.43	$58.59	4,213,761
Oct 9, 2023 – Oct 13, 2023	$59.89	$63.52	$59.25	$63.10	3,874,247
Oct 16, 2023 – Oct 20, 2023	$62.59	$65.99	$62.15	$64.94	6,150,961
Oct 23, 2023 – Oct 27, 2023	$64.40	$65.75	$61.18	$64.30	4,434,535
Oct 30, 2023 – Nov 3, 2023	$64.26	$64.64	$61.18	$64.27	7,170,039
Nov 6, 2023 – Nov 10, 2023	$63.89	$64.49	$60.94	$61.70	6,180,860
Nov 13, 2023 – Nov 17, 2023	$61.38	$64.68	$61.05	$63.10	6,202,282
Nov 20, 2023 – Nov 24, 2023	$62.69	$65.57	$62.61	$64.31	4,079,204
Nov 27, 2023 – Dec 1, 2023	$65.36	$70.72	$65.10	$70.30	9,036,281
Dec 4, 2023 – Dec 8, 2023	$69.67	$69.92	$66.39	$66.70	9,251,529
Dec 11, 2023 – Dec 15, 2023	$65.86	$71.79	$64.96	$69.16	11,409,992
Dec 18, 2023 – Dec 22, 2023	$69.48	$71.54	$68.90	$70.25	5,047,243
Dec 25, 2023 – Dec 29, 2023	$70.02	$71.18	$68.70	$69.58	1,843,106
Jan 1, 2024 – Jan 5, 2024	$69.71	$70.31	$66.50	$67.38	3,561,325
Jan 8, 2024 – Jan 12, 2024	$66.54	$68.77	$65.57	$67.51	4,486,704
Jan 15, 2024 – Jan 19, 2024	$67.85	$67.85	$63.02	$63.49	4,396,297
Jan 22, 2024 – Jan 26, 2024	$63.00	$66.46	$62.47	$63.59	4,242,988
Jan 29, 2024 – Feb 2, 2024	$64.19	$65.47	$61.72	$62.68	5,869,088
Feb 5, 2024 – Feb 9, 2024	$61.74	$62.19	$59.38	$60.06	7,530,840
Feb 12, 2024 – Feb 16, 2024	$60.00	$62.44	$57.63	$61.74	8,998,720
Feb 19, 2024 – Feb 23, 2024	$62.24	$64.45	$62.17	$64.17	6,585,541
Feb 26, 2024 – Mar 1, 2024	$63.64	$65.14	$62.14	$64.98	8,829,562
Mar 4, 2024 – Mar 8, 2024	$65.73	$71.50	$65.61	$71.04	11,268,738
Mar 11, 2024 – Mar 15, 2024	$70.83	$74.22	$70.52	$73.19	11,133,832
Mar 18, 2024 – Mar 22, 2024	$73.05	$74.52	$70.92	$73.16	7,972,836
Mar 25, 2024 – Mar 28, 2024	$73.27	$78.16	$73.27	$78.01	4,490,263
Apr 1, 2024 – Apr 5, 2024	$79.26	$81.94	$78.95	$81.39	8,081,199
Apr 8, 2024 – Apr 12, 2024	$82.00	$85.26	$79.61	$81.75	7,825,676
Apr 15, 2024 – Apr 19, 2024	$82.31	$84.88	$79.92	$84.82	5,884,251
Apr 22, 2024 – Apr 26, 2024	$82.23	$89.46	$81.55	$86.49	6,634,324
Apr 29, 2024 – May 3, 2024	$86.52	$87.27	$84.19	$85.96	5,851,054
May 6, 2024 – May 10, 2024	$86.92	$91.13	$86.47	$90.33	8,060,238
May 13, 2024 – May 17, 2024	$89.82	$92.48	$88.65	$92.18	4,814,853
May 20, 2024 – May 24, 2024	$92.72	$92.91	$88.38	$89.37	5,333,768
May 27, 2024 – May 31, 2024	$90.12	$91.79	$89.06	$90.30	5,801,512
Jun 3, 2024 – Jun 7, 2024	$90.40	$91.47	$84.19	$85.26	9,062,945
Jun 10, 2024 – Jun 14, 2024	$85.72	$88.49	$84.88	$85.75	5,901,167
Jun 17, 2024 – Jun 21, 2024	$85.74	$88.36	$85.08	$86.72	10,028,529
Jun 24, 2024 – Jun 28, 2024	$87.31	$89.35	$85.16	$86.93	4,486,011
Jul 1, 2024 – Jul 5, 2024	$86.46	$93.35	$86.15	$92.43	3,252,643
Jul 8, 2024 – Jul 12, 2024	$91.78	$99.68	$91.28	$99.48	4,443,640
Jul 15, 2024 – Jul 19, 2024	$99.55	$102.41	$97.17	$98.92	4,166,670
Jul 22, 2024 – Jul 26, 2024	$98.90	$102.97	$97.22	$98.64	2,842,870
Jul 29, 2024 – Aug 2, 2024	$99.08	$105.12	$98.07	$101.17	4,359,928
Aug 5, 2024 – Aug 9, 2024	$97.41	$101.57	$96.23	$98.95	4,553,248
Aug 12, 2024 – Aug 16, 2024	$99.91	$106.55	$99.58	$106.41	4,115,504
Aug 19, 2024 – Aug 23, 2024	$105.89	$109.48	$105.86	$108.65	4,905,556
Aug 26, 2024 – Aug 30, 2024	$108.84	$109.40	$105.31	$107.19	4,607,075
Sep 2, 2024 – Sep 6, 2024	$105.88	$105.97	$101.35	$101.83	3,991,495
Sep 9, 2024 – Sep 13, 2024	$102.18	$111.28	$102.12	$110.38	5,333,741
Sep 16, 2024 – Sep 20, 2024	$110.12	$112.04	$106.43	$110.04	7,621,631
Sep 23, 2024 – Sep 27, 2024	$109.77	$111.75	$107.77	$108.00	4,476,908
Sep 30, 2024 – Oct 4, 2024	$106.89	$108.53	$104.17	$104.43	4,824,356
Oct 7, 2024 – Oct 11, 2024	$103.96	$108.00	$102.49	$106.73	3,532,190
Oct 14, 2024 – Oct 18, 2024	$107.57	$116.80	$107.55	$116.18	3,522,364
Oct 21, 2024 – Oct 25, 2024	$117.59	$120.16	$116.43	$117.92	5,750,945
Oct 28, 2024 – Nov 1, 2024	$117.50	$120.92	$116.06	$116.91	5,897,953
Nov 4, 2024 – Nov 8, 2024	$116.90	$117.73	$110.56	$113.90	4,760,690
Nov 11, 2024 – Nov 15, 2024	$109.95	$111.08	$102.74	$105.58	5,808,708
Nov 18, 2024 – Nov 22, 2024	$108.11	$115.94	$108.06	$115.12	4,564,652
Nov 25, 2024 – Nov 29, 2024	$111.62	$116.90	$109.85	$115.81	5,973,841
Dec 2, 2024 – Dec 6, 2024	$115.49	$119.88	$113.84	$116.01	4,602,280
Dec 9, 2024 – Dec 13, 2024	$118.69	$121.43	$115.72	$116.94	5,332,469
Dec 16, 2024 – Dec 20, 2024	$117.02	$117.05	$108.58	$110.26	5,954,253
Dec 23, 2024 – Dec 27, 2024	$109.98	$111.35	$109.16	$111.25	1,041,914
Dec 30, 2024 – Jan 3, 2025	$109.68	$116.15	$108.78	$114.90	2,684,695
Jan 6, 2025 – Jan 10, 2025	$114.76	$121.23	$111.73	$119.37	4,259,618
Jan 13, 2025 – Jan 17, 2025	$117.48	$121.02	$115.17	$120.74	3,781,715
Jan 20, 2025 – Jan 24, 2025	$120.16	$127.52	$120.16	$126.51	3,291,032
Jan 27, 2025 – Jan 31, 2025	$124.42	$135.77	$123.47	$132.50	4,329,200
Feb 3, 2025 – Feb 7, 2025	$133.12	$140.16	$133.02	$137.80	5,474,136
Feb 10, 2025 – Feb 14, 2025	$140.71	$142.47	$132.73	$133.20	5,074,795
Feb 17, 2025 – Feb 21, 2025	$134.45	$138.36	$132.48	$134.16	4,923,215
Feb 24, 2025 – Feb 28, 2025	$135.52	$138.80	$130.98	$137.29	6,580,156
Mar 3, 2025 – Mar 7, 2025	$139.01	$141.63	$134.83	$139.89	5,811,214
Mar 10, 2025 – Mar 14, 2025	$138.89	$148.14	$136.43	$146.59	6,768,018
Mar 17, 2025 – Mar 21, 2025	$147.34	$151.64	$145.20	$147.42	6,399,746
Mar 24, 2025 – Mar 28, 2025	$147.12	$155.52	$146.31	$151.49	3,786,291
Mar 31, 2025 – Apr 4, 2025	$151.14	$155.73	$138.58	$139.35	7,225,908
Apr 7, 2025 – Apr 11, 2025	$134.08	$161.95	$133.38	$160.98	8,910,089
Apr 14, 2025 – Apr 17, 2025	$158.91	$172.71	$156.50	$165.86	3,585,700
Apr 21, 2025 – Apr 25, 2025	$171.13	$172.32	$155.88	$162.01	5,483,139
Apr 28, 2025 – May 2, 2025	$160.73	$162.10	$149.44	$151.22	5,080,738
May 5, 2025 – May 9, 2025	$155.23	$161.87	$152.69	$161.06	4,798,896
May 12, 2025 – May 16, 2025	$153.00	$153.00	$142.05	$146.59	5,686,505
May 19, 2025 – May 23, 2025	$148.35	$160.18	$148.35	$159.07	4,113,735
May 26, 2025 – May 30, 2025	$157.42	$161.98	$155.82	$159.91	6,171,097
Jun 2, 2025 – Jun 6, 2025	$162.42	$170.76	$158.61	$159.74	4,808,923
Jun 9, 2025 – Jun 13, 2025	$159.27	$167.83	$156.46	$167.18	3,974,541
Jun 16, 2025 – Jun 20, 2025	$165.48	$168.25	$164.31	$164.38	4,047,353
Jun 23, 2025 – Jun 27, 2025	$165.08	$168.95	$155.12	$157.25	6,655,394
Jun 30, 2025 – Jul 4, 2025	$157.79	$162.64	$156.19	$161.48	2,919,020
Jul 7, 2025 – Jul 11, 2025	$160.92	$165.22	$155.87	$162.10	4,161,035
Jul 14, 2025 – Jul 18, 2025	$162.65	$165.41	$158.91	$159.75	3,683,224
Jul 21, 2025 – Jul 25, 2025	$162.47	$174.59	$162.39	$171.92	4,506,338
Jul 28, 2025 – Aug 1, 2025	$170.86	$176.35	$165.83	$170.75	4,373,145
Aug 4, 2025 – Aug 8, 2025	$177.47	$187.29	$177.34	$184.50	4,484,728
Aug 11, 2025 – Aug 15, 2025	$180.61	$186.23	$178.84	$182.23	3,811,624
Aug 18, 2025 – Aug 22, 2025	$182.90	$189.01	$178.18	$187.65	3,456,656
Aug 25, 2025 – Aug 29, 2025	$188.35	$196.58	$186.08	$195.73	4,031,592
Sep 1, 2025 – Sep 5, 2025	$198.43	$209.35	$195.60	$208.58	4,977,000
Sep 8, 2025 – Sep 12, 2025	$210.61	$214.11	$207.82	$210.39	5,153,142
Sep 15, 2025 – Sep 19, 2025	$208.83	$221.90	$204.44	$220.19	8,104,742
Sep 22, 2025 – Sep 26, 2025	$224.80	$227.41	$216.63	$225.86	5,420,239
Sep 29, 2025 – Oct 3, 2025	$232.95	$236.88	$227.27	$234.24	3,904,977
Oct 6, 2025 – Oct 10, 2025	$235.60	$237.96	$222.54	$228.15	3,543,542
Oct 13, 2025 – Oct 17, 2025	$235.88	$260.93	$235.60	$242.27	4,549,871
Oct 20, 2025 – Oct 24, 2025	$247.72	$249.06	$220.38	$226.58	4,074,025
Oct 27, 2025 – Oct 31, 2025	$216.67	$227.34	$209.26	$223.61	6,812,832
Nov 3, 2025 – Nov 7, 2025	$224.02	$228.20	$217.64	$224.54	4,828,929
Nov 10, 2025 – Nov 14, 2025	$229.97	$242.25	$225.38	$233.96	4,149,974
Nov 17, 2025 – Nov 21, 2025	$231.99	$239.16	$218.20	$223.55	4,494,315
Nov 24, 2025 – Nov 28, 2025	$226.13	$243.21	$225.24	$241.66	6,050,978
Dec 1, 2025 – Dec 5, 2025	$242.94	$244.04	$228.26	$232.06	4,605,661
Dec 8, 2025 – Dec 12, 2025	$231.99	$238.92	$220.62	$230.12	5,998,107
Dec 15, 2025 – Dec 19, 2025	$236.56	$241.73	$225.66	$239.94	8,098,966
Dec 22, 2025 – Dec 24, 2025	$244.89	$248.08	$242.06	$246.08	2,138,327
Dec 29, 2025 – Jan 2, 2026	$238.95	$239.08	$225.13	$232.55	3,872,748
Jan 5, 2026 – Jan 9, 2026	$236.03	$264.87	$235.63	$264.17	5,985,988
Jan 12, 2026 – Jan 16, 2026	$269.66	$278.68	$267.46	$272.95	5,494,330
Jan 19, 2026 – Jan 23, 2026	$277.19	$295.58	$276.11	$291.99	4,616,701
Jan 26, 2026 – Jan 30, 2026	$298.06	$303.70	$254.81	$257.16	7,265,003
Feb 2, 2026 – Feb 6, 2026	$255.10	$275.53	$254.66	$267.20	5,782,960
Feb 9, 2026 – Feb 13, 2026	$269.70	$295.08	$269.70	$293.16	5,291,782
Feb 16, 2026 – Feb 20, 2026	$282.70	$311.40	$281.76	$309.54	3,326,333
Feb 23, 2026 – Feb 27, 2026	$313.51	$342.27	$312.67	$340.41	4,654,545
Mar 2, 2026 – Mar 6, 2026	$346.00	$347.30	$292.27	$298.70	4,991,662
Mar 9, 2026 – Mar 13, 2026	$289.43	$312.93	$282.48	$283.64	4,958,476
Mar 16, 2026 – Mar 20, 2026	$280.68	$292.85	$239.88	$247.14	7,810,467
Mar 23, 2026 – Mar 27, 2026	$245.49	$269.97	$244.84	$266.96	5,134,908
Mar 30, 2026 – Apr 2, 2026	$272.72	$295.05	$262.61	$288.78	3,883,110
Apr 6, 2026 – Apr 10, 2026	$289.23	$306.84	$281.16	$300.85	3,909,928
Apr 13, 2026 – Apr 17, 2026	$296.26	$305.17	$291.21	$299.90	3,143,037
Apr 20, 2026 – Apr 24, 2026	$297.59	$297.59	$267.45	$272.13	4,465,816
Apr 27, 2026 – May 1, 2026	$268.76	$271.14	$247.03	$248.50	4,138,069
May 4, 2026 – May 8, 2026	$246.80	$268.67	$241.24	$263.24	3,752,635
May 11, 2026 – May 15, 2026	$264.27	$272.52	$245.12	$246.67	3,812,053
May 18, 2026 – May 22, 2026	$243.80	$247.77	$235.99	$241.80	3,001,393
May 25, 2026 – May 29, 2026	$246.42	$253.47	$235.59	$252.29	4,106,300
Jun 1, 2026 – Jun 5, 2026	$245.04	$247.35	$226.75	$227.51	4,707,531
Jun 8, 2026 – Jun 12, 2026	$227.64	$230.10	$210.62	$226.90	6,255,233
Jun 15, 2026 – Jun 19, 2026	$242.45	$255.04	$228.84	$230.76	9,193,987
Jun 22, 2026 – Jun 26, 2026	$230.98	$235.86	$215.38	$222.57	5,585,952
Jun 29, 2026 – Jul 3, 2026	$220.47	$224.22	$209.53	$223.50	4,458,591
Jul 6, 2026 – Jul 10, 2026	$222.64	$224.37	$200.41	$207.47	4,764,920
Jul 13, 2026 – Jul 17, 2026	$204.54	$208.91	$188.06	$191.50	4,235,579
Jul 20, 2026 – Jul 24, 2026	$192.23	$209.63	$189.66	$204.35	4,399,526
Jul 27, 2026 – Jul 31, 2026	$206.75	$210.83	$196.70	$203.06	4,760,811
Aug 3, 2026 – Aug 7, 2026	$212.03	$252.45	$210.64	$248.82	7,243,547
Aug 10, 2026 – Aug 14, 2026	$248.10	$260.85	$243.16	$258.27	6,048,200
Aug 17, 2026 – Aug 21, 2026	$260.42	$299.82	$255.98	$297.16	6,234,874
Aug 24, 2026 – Aug 28, 2026	$300.33	$309.60	$284.46	$286.12	5,533,511
Aug 31, 2026 – Sep 4, 2026	$283.97	$286.33	$268.68	$283.22	6,358,500

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Agnico Eagle Mines Limited (AEM.TO) 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 Agnico Eagle Mines Limited

Agnico Eagle Mines Limited engages in the exploration, development, and production of mineral properties in Canada, Mexico, and Finland. It operates through Northern Business and Southern Business segments. The company primarily produces and sells gold deposits, as well as explores for silver, zinc, and copper deposits. Its flagship property is the LaRonde mine located in the Abitibi region of northwestern Quebec, Canada. As of December 31, 2021, the company's LaRonde mine had proven and probable mineral reserves of approximately 3.0 million ounces of gold. It is also involved in exploration activities in Europe, Latin America, and the United States. The company was incorporated in 1953 and is headquartered in Toronto, Canada.

CEO: Ammar Al-Joundi
Employees: 10.13K
Beta: 0.57

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