SW · AMS.SW

ams-OSRAM AG

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Technology · Semiconductors
Headquarters: Premstätten 8141
Website: ams-osram.com

Price · as of 2026-09-07

$15.95

Market cap 2.05B

Price history

Weekly OHLC price history for AMS.SW, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$24.43	$24.43	$21.44	$21.88	102,312
Jan 10, 2005 – Jan 14, 2005	$21.76	$22.38	$21.76	$22.07	19,291
Jan 17, 2005 – Jan 21, 2005	$21.82	$22.45	$20.94	$21.13	70,137
Jan 24, 2005 – Jan 28, 2005	$21.13	$21.13	$20.36	$20.79	10,645
Jan 31, 2005 – Feb 4, 2005	$23.23	$23.99	$20.51	$23.40	2,713
Feb 7, 2005 – Feb 11, 2005	$20.98	$22.26	$20.51	$21.13	46,785
Feb 14, 2005 – Feb 18, 2005	$23.82	$23.82	$21.60	$22.07	113,711
Feb 21, 2005 – Feb 25, 2005	$22.38	$24.06	$22.38	$24.06	93,287
Feb 28, 2005 – Mar 4, 2005	$24.55	$25.77	$23.71	$25.52	132,394
Mar 7, 2005 – Mar 11, 2005	$25.48	$25.49	$24.09	$25.49	68,469
Mar 14, 2005 – Mar 18, 2005	$25.62	$26.69	$25.42	$26.42	68,347
Mar 21, 2005 – Mar 25, 2005	$26.11	$29.98	$26.11	$29.98	97,603
Mar 28, 2005 – Apr 1, 2005	$29.98	$29.98	$26.73	$26.92	13,490
Apr 4, 2005 – Apr 8, 2005	$26.91	$26.91	$25.67	$26.11	29,720
Apr 11, 2005 – Apr 15, 2005	$25.80	$28.03	$25.49	$27.94	81,073
Apr 18, 2005 – Apr 22, 2005	$26.73	$27.97	$26.24	$27.97	52,865
Apr 25, 2005 – Apr 29, 2005	$27.85	$29.27	$27.20	$28.97	152,774
May 2, 2005 – May 6, 2005	$28.97	$31.66	$28.03	$28.56	52,418
May 9, 2005 – May 13, 2005	$28.69	$31.57	$26.26	$27.35	103,035
May 16, 2005 – May 20, 2005	$30.29	$30.29	$26.73	$27.04	9,126
May 23, 2005 – May 27, 2005	$27.04	$27.35	$27.04	$27.35	52,560
May 30, 2005 – Jun 3, 2005	$30.28	$30.28	$26.17	$26.17	46,379
Jun 6, 2005 – Jun 10, 2005	$26.17	$27.35	$26.17	$27.04	17,117
Jun 13, 2005 – Jun 17, 2005	$27.26	$27.97	$26.73	$27.97	23,941
Jun 20, 2005 – Jun 24, 2005	$31.67	$32.77	$28.07	$31.39	2,536
Jun 27, 2005 – Jul 1, 2005	$28.07	$30.15	$28.07	$29.84	13,034
Jul 4, 2005 – Jul 8, 2005	$29.77	$30.73	$28.60	$30.52	20,986
Jul 11, 2005 – Jul 15, 2005	$30.77	$37.23	$29.25	$31.70	48,653
Jul 18, 2005 – Jul 22, 2005	$31.51	$31.85	$30.45	$31.70	45,249
Jul 25, 2005 – Jul 29, 2005	$31.70	$37.55	$30.61	$37.30	89,112
Aug 1, 2005 – Aug 5, 2005	$41.30	$41.30	$35.13	$40.47	44,905
Aug 8, 2005 – Aug 12, 2005	$37.24	$37.91	$33.51	$33.57	55,804
Aug 15, 2005 – Aug 19, 2005	$33.73	$37.23	$32.65	$37.23	52,646
Aug 22, 2005 – Aug 26, 2005	$37.20	$41.57	$35.43	$41.44	65,087
Aug 29, 2005 – Sep 2, 2005	$36.86	$38.79	$36.68	$38.54	48,197
Sep 5, 2005 – Sep 9, 2005	$38.54	$41.03	$38.54	$38.85	137,114
Sep 12, 2005 – Sep 16, 2005	$39.10	$43.30	$36.99	$37.30	65,109
Sep 19, 2005 – Sep 23, 2005	$37.18	$37.30	$35.42	$37.17	12,278
Sep 26, 2005 – Sep 30, 2005	$37.18	$37.92	$36.68	$37.27	55,057
Oct 3, 2005 – Oct 7, 2005	$37.27	$37.33	$36.52	$37.30	38,918
Oct 10, 2005 – Oct 14, 2005	$37.30	$41.30	$36.05	$36.05	160,331
Oct 17, 2005 – Oct 21, 2005	$37.30	$41.23	$36.98	$38.23	59,991
Oct 24, 2005 – Oct 28, 2005	$38.54	$39.47	$36.74	$39.32	114,024
Oct 31, 2005 – Nov 4, 2005	$39.78	$41.02	$36.86	$40.31	172,458
Nov 7, 2005 – Nov 11, 2005	$39.79	$40.25	$38.53	$38.66	30,407
Nov 14, 2005 – Nov 18, 2005	$38.78	$39.16	$37.52	$38.79	47,036
Nov 21, 2005 – Nov 25, 2005	$38.79	$39.47	$37.92	$38.85	32,552
Nov 28, 2005 – Dec 2, 2005	$38.85	$43.23	$38.79	$38.79	147,452
Dec 5, 2005 – Dec 9, 2005	$38.54	$40.34	$35.43	$40.09	50,103
Dec 12, 2005 – Dec 16, 2005	$40.09	$40.40	$39.78	$40.09	36,416
Dec 19, 2005 – Dec 23, 2005	$39.46	$44.05	$39.46	$39.75	21,542
Dec 26, 2005 – Dec 30, 2005	$44.02	$44.02	$39.16	$43.20	34,858
Jan 2, 2006 – Jan 6, 2006	$47.84	$47.84	$40.40	$42.24	63,363
Jan 9, 2006 – Jan 13, 2006	$42.89	$43.82	$41.96	$43.79	34,569
Jan 16, 2006 – Jan 20, 2006	$43.83	$46.59	$43.52	$46.46	31,568
Jan 23, 2006 – Jan 27, 2006	$43.82	$51.43	$43.82	$44.97	20,144
Jan 30, 2006 – Feb 3, 2006	$45.97	$46.59	$43.83	$46.31	42,357
Feb 6, 2006 – Feb 10, 2006	$46.56	$46.62	$44.82	$44.82	33,106
Feb 13, 2006 – Feb 17, 2006	$45.26	$46.62	$45.07	$46.62	12,010
Feb 20, 2006 – Feb 24, 2006	$46.00	$49.10	$45.53	$46.93	122,286
Feb 27, 2006 – Mar 3, 2006	$47.24	$50.82	$46.16	$50.82	89,546
Mar 6, 2006 – Mar 10, 2006	$50.04	$50.82	$47.87	$48.49	56,320
Mar 13, 2006 – Mar 17, 2006	$49.04	$49.73	$45.43	$48.49	332,595
Mar 20, 2006 – Mar 24, 2006	$48.56	$49.11	$47.18	$47.24	80,014
Mar 27, 2006 – Mar 31, 2006	$47.27	$48.17	$46.30	$47.86	143,633
Apr 3, 2006 – Apr 7, 2006	$48.17	$48.82	$47.31	$47.86	170,640
Apr 10, 2006 – Apr 14, 2006	$48.17	$52.83	$47.24	$52.83	241,159
Apr 17, 2006 – Apr 21, 2006	$52.83	$52.83	$47.55	$49.85	77,578
Apr 24, 2006 – Apr 28, 2006	$49.98	$50.63	$46.93	$49.70	198,870
May 1, 2006 – May 5, 2006	$55.03	$55.03	$47.40	$51.28	90,415
May 8, 2006 – May 12, 2006	$51.28	$51.59	$46.93	$49.60	69,681
May 15, 2006 – May 19, 2006	$47.24	$48.13	$41.71	$43.51	64,895
May 22, 2006 – May 26, 2006	$42.08	$44.40	$36.05	$43.05	301,283
May 29, 2006 – Jun 2, 2006	$43.51	$44.44	$38.26	$42.89	167,760
Jun 5, 2006 – Jun 9, 2006	$47.49	$47.49	$37.54	$37.92	109,780
Jun 12, 2006 – Jun 16, 2006	$37.41	$37.95	$31.70	$37.73	165,934
Jun 19, 2006 – Jun 23, 2006	$37.30	$39.17	$36.05	$37.30	56,011
Jun 26, 2006 – Jun 30, 2006	$36.06	$39.66	$36.06	$39.32	130,733
Jul 3, 2006 – Jul 7, 2006	$40.40	$40.40	$37.42	$37.42	42,064
Jul 10, 2006 – Jul 14, 2006	$37.17	$40.03	$36.68	$37.08	102,324
Jul 17, 2006 – Jul 21, 2006	$36.68	$36.68	$33.63	$35.12	134,196
Jul 24, 2006 – Jul 28, 2006	$35.12	$41.03	$35.12	$41.03	249,683
Jul 31, 2006 – Aug 4, 2006	$40.21	$45.98	$39.65	$42.27	71,726
Aug 7, 2006 – Aug 11, 2006	$42.23	$42.26	$39.35	$40.87	50,668
Aug 14, 2006 – Aug 18, 2006	$40.88	$43.42	$40.25	$42.58	75,884
Aug 21, 2006 – Aug 25, 2006	$42.58	$43.21	$41.96	$43.02	18,477
Aug 28, 2006 – Sep 1, 2006	$42.27	$43.39	$42.27	$42.58	71,111
Sep 4, 2006 – Sep 8, 2006	$42.58	$42.74	$41.33	$41.96	56,979
Sep 11, 2006 – Sep 15, 2006	$41.99	$42.58	$41.53	$42.14	34,117
Sep 18, 2006 – Sep 22, 2006	$42.27	$43.51	$41.65	$42.02	112,040
Sep 25, 2006 – Sep 29, 2006	$42.46	$44.44	$42.02	$44.04	83,344
Oct 2, 2006 – Oct 6, 2006	$44.04	$44.04	$41.72	$43.20	71,636
Oct 9, 2006 – Oct 13, 2006	$41.71	$46.44	$41.71	$45.94	192,697
Oct 16, 2006 – Oct 20, 2006	$46.12	$46.12	$42.74	$42.89	192,918
Oct 23, 2006 – Oct 27, 2006	$43.69	$49.11	$40.72	$49.04	531,463
Oct 30, 2006 – Nov 3, 2006	$49.05	$49.49	$46.78	$47.24	178,762
Nov 6, 2006 – Nov 10, 2006	$48.46	$49.11	$47.55	$48.39	78,062
Nov 13, 2006 – Nov 17, 2006	$48.49	$48.96	$47.87	$48.49	53,413
Nov 20, 2006 – Nov 24, 2006	$48.48	$49.73	$46.93	$47.24	140,749
Nov 27, 2006 – Dec 1, 2006	$47.86	$51.59	$46.65	$51.28	201,739
Dec 4, 2006 – Dec 8, 2006	$50.35	$52.77	$50.35	$51.62	243,683
Dec 11, 2006 – Dec 15, 2006	$52.15	$52.21	$49.82	$51.59	105,945
Dec 18, 2006 – Dec 22, 2006	$51.28	$53.00	$51.13	$52.15	81,564
Dec 25, 2006 – Dec 29, 2006	$52.15	$53.95	$51.96	$53.15	29,984
Jan 1, 2007 – Jan 5, 2007	$53.43	$54.39	$52.10	$53.15	69,530
Jan 8, 2007 – Jan 12, 2007	$53.14	$54.71	$52.86	$53.49	101,162
Jan 15, 2007 – Jan 19, 2007	$53.61	$54.55	$52.55	$53.64	148,737
Jan 22, 2007 – Jan 26, 2007	$52.83	$53.45	$50.72	$51.84	157,088
Jan 29, 2007 – Feb 2, 2007	$51.90	$52.49	$50.66	$50.79	169,455
Feb 5, 2007 – Feb 9, 2007	$50.79	$52.46	$48.48	$49.73	116,420
Feb 12, 2007 – Feb 16, 2007	$49.26	$51.97	$49.26	$51.59	112,015
Feb 19, 2007 – Feb 23, 2007	$51.96	$52.71	$47.18	$49.01	438,140
Feb 26, 2007 – Mar 2, 2007	$49.11	$49.73	$45.07	$47.24	301,073
Mar 5, 2007 – Mar 9, 2007	$46.78	$47.74	$44.57	$46.71	133,353
Mar 12, 2007 – Mar 16, 2007	$46.62	$48.14	$42.73	$43.95	151,765
Mar 19, 2007 – Mar 23, 2007	$43.51	$46.21	$42.39	$45.13	183,222
Mar 26, 2007 – Mar 30, 2007	$45.37	$45.37	$42.74	$44.26	101,448
Apr 2, 2007 – Apr 5, 2007	$44.26	$51.59	$43.51	$46.62	152,575
Apr 9, 2007 – Apr 13, 2007	$46.62	$48.42	$46.62	$48.17	167,166
Apr 16, 2007 – Apr 20, 2007	$48.18	$50.65	$47.87	$49.73	160,001
Apr 23, 2007 – Apr 27, 2007	$50.29	$52.22	$49.48	$50.35	231,251
Apr 30, 2007 – May 4, 2007	$50.92	$52.77	$49.55	$51.59	149,375
May 7, 2007 – May 11, 2007	$51.38	$53.05	$51.28	$52.96	175,463
May 14, 2007 – May 18, 2007	$52.96	$54.42	$52.10	$52.87	237,696
May 21, 2007 – May 25, 2007	$52.71	$54.27	$52.52	$53.77	78,312
May 28, 2007 – Jun 1, 2007	$54.27	$55.57	$53.40	$55.48	81,386
Jun 4, 2007 – Jun 8, 2007	$55.32	$56.57	$50.66	$52.12	102,749
Jun 11, 2007 – Jun 15, 2007	$52.84	$55.82	$52.84	$55.04	228,239
Jun 18, 2007 – Jun 22, 2007	$54.70	$57.22	$53.85	$57.22	105,541
Jun 25, 2007 – Jun 29, 2007	$56.56	$57.62	$55.32	$56.57	113,037
Jul 2, 2007 – Jul 6, 2007	$55.95	$56.44	$53.61	$56.26	89,194
Jul 9, 2007 – Jul 13, 2007	$55.95	$57.49	$55.28	$55.94	56,892
Jul 16, 2007 – Jul 20, 2007	$56.88	$57.78	$54.39	$57.09	65,307
Jul 23, 2007 – Jul 27, 2007	$56.78	$56.87	$38.60	$41.96	1,426,873
Jul 30, 2007 – Aug 3, 2007	$42.89	$44.76	$42.36	$44.32	222,458
Aug 6, 2007 – Aug 10, 2007	$44.13	$44.13	$41.67	$42.11	94,842
Aug 13, 2007 – Aug 17, 2007	$42.27	$42.27	$38.23	$38.97	130,811
Aug 20, 2007 – Aug 24, 2007	$39.16	$40.72	$37.36	$38.73	90,121
Aug 27, 2007 – Aug 31, 2007	$38.42	$39.47	$37.67	$39.41	106,753
Sep 3, 2007 – Sep 7, 2007	$39.59	$42.12	$39.40	$41.99	91,141
Sep 10, 2007 – Sep 14, 2007	$42.61	$42.61	$40.09	$41.12	46,070
Sep 17, 2007 – Sep 21, 2007	$41.03	$41.74	$39.56	$39.81	64,836
Sep 24, 2007 – Sep 28, 2007	$39.96	$40.71	$36.36	$38.04	188,636
Oct 1, 2007 – Oct 5, 2007	$37.92	$39.50	$37.42	$38.04	94,412
Oct 8, 2007 – Oct 12, 2007	$38.10	$38.53	$37.29	$37.48	122,802
Oct 15, 2007 – Oct 19, 2007	$36.99	$37.36	$33.39	$35.68	340,487
Oct 22, 2007 – Oct 26, 2007	$35.56	$39.17	$35.06	$38.97	513,765
Oct 29, 2007 – Nov 2, 2007	$39.16	$39.54	$37.42	$38.54	215,073
Nov 5, 2007 – Nov 9, 2007	$38.54	$39.54	$36.68	$36.99	713,523
Nov 12, 2007 – Nov 16, 2007	$37.30	$37.54	$32.95	$33.94	293,147
Nov 19, 2007 – Nov 23, 2007	$34.19	$34.19	$26.69	$27.35	348,153
Nov 26, 2007 – Nov 30, 2007	$27.51	$29.59	$26.83	$28.59	389,077
Dec 3, 2007 – Dec 7, 2007	$28.29	$29.84	$27.66	$29.22	402,024
Dec 10, 2007 – Dec 14, 2007	$29.49	$30.73	$29.02	$29.71	358,718
Dec 17, 2007 – Dec 21, 2007	$29.77	$32.51	$28.44	$31.95	249,926
Dec 24, 2007 – Dec 28, 2007	$35.38	$35.38	$31.86	$31.86	73,208
Dec 31, 2007 – Jan 4, 2008	$35.28	$35.28	$31.55	$33.16	112,888
Jan 7, 2008 – Jan 11, 2008	$33.19	$33.38	$20.20	$20.51	1,142,682
Jan 14, 2008 – Jan 18, 2008	$20.51	$21.76	$17.93	$18.68	579,198
Jan 21, 2008 – Jan 25, 2008	$18.83	$18.95	$15.54	$17.06	1,232,763
Jan 28, 2008 – Feb 1, 2008	$17.09	$21.13	$16.28	$20.73	400,223
Feb 4, 2008 – Feb 8, 2008	$21.13	$21.13	$17.09	$19.24	643,119
Feb 11, 2008 – Feb 15, 2008	$18.71	$23.30	$18.27	$22.19	591,799
Feb 18, 2008 – Feb 22, 2008	$22.12	$23.93	$19.28	$21.01	988,314
Feb 25, 2008 – Feb 29, 2008	$22.25	$24.53	$21.72	$23.00	847,643
Mar 3, 2008 – Mar 7, 2008	$23.24	$23.55	$21.26	$21.26	483,258
Mar 10, 2008 – Mar 14, 2008	$21.44	$22.96	$19.95	$20.67	323,143
Mar 17, 2008 – Mar 20, 2008	$19.95	$20.83	$19.39	$20.61	203,551
Mar 24, 2008 – Mar 28, 2008	$21.60	$23.74	$20.23	$23.34	266,499
Mar 31, 2008 – Apr 4, 2008	$23.62	$25.71	$23.03	$25.08	279,126
Apr 7, 2008 – Apr 11, 2008	$25.11	$25.11	$22.29	$23.82	401,933
Apr 14, 2008 – Apr 18, 2008	$24.42	$25.68	$23.76	$24.82	353,495
Apr 21, 2008 – Apr 25, 2008	$24.81	$26.14	$24.48	$24.62	271,050
Apr 28, 2008 – May 2, 2008	$24.65	$27.59	$23.69	$26.80	271,256
May 5, 2008 – May 9, 2008	$27.13	$29.82	$26.67	$29.78	495,402
May 12, 2008 – May 16, 2008	$28.78	$29.72	$27.59	$27.99	223,473
May 19, 2008 – May 23, 2008	$28.47	$29.10	$26.20	$27.46	168,108
May 26, 2008 – May 30, 2008	$27.80	$28.78	$26.97	$28.46	76,012
Jun 2, 2008 – Jun 6, 2008	$28.69	$29.09	$27.14	$28.33	146,211
Jun 9, 2008 – Jun 13, 2008	$27.95	$28.20	$27.14	$28.13	97,354
Jun 16, 2008 – Jun 20, 2008	$27.80	$28.00	$26.54	$26.84	108,545
Jun 23, 2008 – Jun 27, 2008	$27.13	$28.09	$26.08	$27.37	164,140
Jun 30, 2008 – Jul 4, 2008	$27.07	$27.66	$23.26	$23.26	194,707
Jul 7, 2008 – Jul 11, 2008	$23.50	$25.58	$23.27	$23.46	60,519
Jul 14, 2008 – Jul 18, 2008	$23.23	$24.19	$21.58	$22.40	109,852
Jul 21, 2008 – Jul 25, 2008	$22.44	$25.39	$22.03	$23.89	48,881
Jul 28, 2008 – Jul 31, 2008	$24.33	$27.46	$23.40	$25.78	112,538
Aug 4, 2008 – Aug 8, 2008	$25.75	$26.24	$24.98	$25.81	92,142
Aug 11, 2008 – Aug 15, 2008	$26.01	$26.31	$24.29	$25.48	109,529
Aug 18, 2008 – Aug 22, 2008	$25.48	$25.81	$24.43	$24.69	65,015
Aug 25, 2008 – Aug 29, 2008	$24.62	$28.13	$23.86	$26.14	126,813
Sep 1, 2008 – Sep 5, 2008	$26.81	$27.59	$25.15	$25.81	108,400
Sep 8, 2008 – Sep 12, 2008	$26.14	$26.80	$25.22	$26.80	75,998
Sep 15, 2008 – Sep 19, 2008	$26.48	$26.80	$23.20	$24.82	97,762
Sep 22, 2008 – Sep 26, 2008	$24.49	$25.15	$22.90	$23.16	89,704
Sep 29, 2008 – Oct 3, 2008	$22.50	$24.75	$20.19	$21.38	107,001
Oct 6, 2008 – Oct 10, 2008	$20.51	$21.24	$17.54	$17.54	295,619
Oct 13, 2008 – Oct 17, 2008	$19.86	$20.25	$17.77	$18.86	394,383
Oct 20, 2008 – Oct 24, 2008	$18.52	$19.86	$16.19	$16.68	180,371
Oct 27, 2008 – Oct 31, 2008	$16.25	$18.21	$11.69	$12.91	468,260
Nov 3, 2008 – Nov 7, 2008	$12.96	$13.58	$12.27	$12.94	174,961
Nov 10, 2008 – Nov 14, 2008	$12.68	$13.01	$12.24	$12.38	78,300
Nov 17, 2008 – Nov 21, 2008	$12.31	$12.44	$10.59	$11.12	120,611
Nov 24, 2008 – Nov 28, 2008	$11.11	$11.25	$10.00	$10.59	150,742
Dec 1, 2008 – Dec 5, 2008	$9.93	$10.26	$7.12	$7.88	120,713
Dec 8, 2008 – Dec 12, 2008	$7.75	$8.60	$7.18	$8.11	272,676
Dec 15, 2008 – Dec 19, 2008	$8.14	$8.24	$7.09	$7.78	141,150
Dec 22, 2008 – Dec 24, 2008	$7.94	$8.15	$7.68	$8.15	67,303
Dec 29, 2008 – Dec 31, 2008	$8.01	$8.71	$7.81	$8.71	81,288
Jan 5, 2009 – Jan 9, 2009	$8.50	$9.10	$8.01	$8.11	37,392
Jan 12, 2009 – Jan 16, 2009	$8.24	$8.60	$8.01	$8.24	120,841
Jan 19, 2009 – Jan 23, 2009	$8.28	$8.35	$6.62	$6.78	39,659
Jan 26, 2009 – Jan 30, 2009	$6.92	$8.40	$6.92	$7.61	99,902
Feb 2, 2009 – Feb 6, 2009	$7.81	$8.27	$7.28	$8.27	89,480
Feb 9, 2009 – Feb 13, 2009	$8.28	$8.28	$7.41	$7.41	167,203
Feb 16, 2009 – Feb 20, 2009	$7.38	$7.61	$6.28	$6.29	107,965
Feb 23, 2009 – Feb 27, 2009	$6.92	$7.08	$5.51	$5.51	121,857
Mar 2, 2009 – Mar 6, 2009	$5.52	$5.52	$4.45	$4.73	248,184
Mar 9, 2009 – Mar 13, 2009	$4.99	$5.39	$4.82	$5.23	163,635
Mar 16, 2009 – Mar 20, 2009	$5.33	$5.78	$5.06	$5.40	168,702
Mar 23, 2009 – Mar 27, 2009	$5.89	$6.23	$5.56	$5.89	85,984
Mar 30, 2009 – Apr 3, 2009	$6.48	$6.62	$5.70	$6.62	81,044
Apr 6, 2009 – Apr 9, 2009	$6.86	$7.29	$6.49	$7.02	120,041
Apr 13, 2009 – Apr 17, 2009	$7.02	$7.58	$6.35	$7.28	91,100
Apr 20, 2009 – Apr 24, 2009	$7.28	$7.28	$6.61	$7.02	93,743
Apr 27, 2009 – Apr 30, 2009	$7.18	$7.18	$5.63	$5.63	190,939
May 4, 2009 – May 8, 2009	$5.78	$7.41	$5.49	$7.28	669,475
May 11, 2009 – May 15, 2009	$7.54	$8.14	$7.12	$7.78	335,358
May 18, 2009 – May 22, 2009	$7.78	$8.54	$7.65	$8.54	167,830
May 25, 2009 – May 29, 2009	$8.56	$8.56	$7.85	$8.27	161,168
Jun 1, 2009 – Jun 5, 2009	$8.28	$8.47	$7.81	$8.47	95,743
Jun 8, 2009 – Jun 12, 2009	$8.47	$11.16	$8.07	$10.19	145,427
Jun 15, 2009 – Jun 19, 2009	$10.45	$10.45	$9.13	$9.30	114,973
Jun 22, 2009 – Jun 26, 2009	$9.19	$9.27	$8.60	$8.87	78,665
Jun 29, 2009 – Jul 3, 2009	$8.74	$9.24	$8.14	$8.70	71,527
Jul 6, 2009 – Jul 10, 2009	$8.60	$9.66	$8.27	$8.77	82,841
Jul 13, 2009 – Jul 17, 2009	$8.30	$9.53	$8.30	$9.00	44,931
Jul 20, 2009 – Jul 24, 2009	$9.00	$9.50	$9.00	$9.20	49,878
Jul 27, 2009 – Jul 31, 2009	$9.23	$10.59	$9.03	$10.46	306,520
Aug 3, 2009 – Aug 7, 2009	$10.39	$10.92	$10.33	$10.82	197,650
Aug 10, 2009 – Aug 14, 2009	$10.72	$11.15	$10.22	$10.85	167,993
Aug 17, 2009 – Aug 21, 2009	$10.92	$12.21	$10.39	$12.21	320,528
Aug 24, 2009 – Aug 28, 2009	$12.30	$12.47	$11.28	$12.11	246,200
Aug 31, 2009 – Sep 4, 2009	$12.24	$12.24	$11.28	$11.88	99,456
Sep 7, 2009 – Sep 11, 2009	$11.91	$13.16	$11.58	$13.07	322,202
Sep 14, 2009 – Sep 18, 2009	$13.10	$15.82	$12.74	$14.56	436,996
Sep 21, 2009 – Sep 25, 2009	$14.56	$15.22	$13.89	$14.49	174,076
Sep 28, 2009 – Oct 2, 2009	$14.76	$14.76	$13.90	$14.56	100,447
Oct 5, 2009 – Oct 9, 2009	$14.59	$15.85	$14.33	$15.09	195,452
Oct 12, 2009 – Oct 16, 2009	$15.09	$16.28	$14.63	$14.89	95,859
Oct 19, 2009 – Oct 23, 2009	$15.42	$15.46	$14.23	$14.56	120,115
Oct 26, 2009 – Oct 30, 2009	$14.43	$14.69	$13.84	$14.56	177,569
Nov 2, 2009 – Nov 6, 2009	$13.96	$14.83	$13.60	$14.53	96,794
Nov 9, 2009 – Nov 13, 2009	$14.63	$15.22	$13.64	$15.02	81,176
Nov 16, 2009 – Nov 20, 2009	$15.12	$15.22	$14.36	$14.79	122,938
Nov 23, 2009 – Nov 27, 2009	$14.63	$14.82	$13.96	$14.03	142,130
Nov 30, 2009 – Dec 4, 2009	$14.03	$14.89	$12.90	$14.59	181,866
Dec 7, 2009 – Dec 11, 2009	$14.56	$15.22	$14.23	$14.49	101,245
Dec 14, 2009 – Dec 18, 2009	$14.42	$14.93	$14.23	$14.23	46,428
Dec 21, 2009 – Dec 24, 2009	$14.53	$15.07	$14.10	$15.07	105,383
Dec 28, 2009 – Dec 31, 2009	$14.57	$15.69	$14.56	$15.69	34,077
Jan 4, 2010 – Jan 8, 2010	$15.22	$16.88	$15.06	$16.88	307,266
Jan 11, 2010 – Jan 15, 2010	$17.21	$17.47	$16.05	$17.31	260,351
Jan 18, 2010 – Jan 22, 2010	$17.15	$18.87	$16.88	$18.50	333,875
Jan 25, 2010 – Jan 29, 2010	$18.26	$19.13	$17.79	$18.53	116,172
Feb 1, 2010 – Feb 5, 2010	$18.30	$19.66	$17.87	$19.19	223,522
Feb 8, 2010 – Feb 12, 2010	$19.19	$19.19	$18.20	$18.53	102,398
Feb 15, 2010 – Feb 19, 2010	$18.24	$18.79	$18.20	$18.46	92,547
Feb 22, 2010 – Feb 26, 2010	$18.86	$19.78	$18.56	$19.69	406,948
Mar 1, 2010 – Mar 5, 2010	$19.83	$20.45	$19.23	$19.62	140,720
Mar 8, 2010 – Mar 12, 2010	$19.39	$20.18	$18.77	$19.85	181,424
Mar 15, 2010 – Mar 19, 2010	$19.86	$22.17	$19.59	$21.71	290,248
Mar 22, 2010 – Mar 26, 2010	$21.28	$21.77	$20.71	$21.14	213,316
Mar 29, 2010 – Apr 1, 2010	$21.02	$21.98	$20.65	$21.21	105,776
Apr 5, 2010 – Apr 9, 2010	$21.24	$22.50	$21.20	$21.91	116,872
Apr 12, 2010 – Apr 16, 2010	$22.34	$25.08	$21.57	$24.35	382,980
Apr 19, 2010 – Apr 23, 2010	$24.16	$27.00	$22.64	$27.00	408,301
Apr 26, 2010 – Apr 30, 2010	$27.04	$28.46	$25.22	$28.06	539,300
May 3, 2010 – May 7, 2010	$28.36	$28.36	$23.54	$24.16	259,051
May 10, 2010 – May 14, 2010	$24.49	$26.48	$24.32	$25.64	144,012
May 17, 2010 – May 21, 2010	$25.16	$25.65	$21.71	$23.00	299,991
May 24, 2010 – May 28, 2010	$22.10	$24.85	$20.45	$24.49	268,674
May 31, 2010 – Jun 4, 2010	$24.49	$25.97	$23.99	$25.78	163,820
Jun 7, 2010 – Jun 11, 2010	$25.69	$25.69	$23.48	$24.32	109,768
Jun 14, 2010 – Jun 18, 2010	$24.32	$25.48	$24.06	$24.45	196,469
Jun 21, 2010 – Jun 25, 2010	$24.49	$24.88	$23.89	$24.59	94,207
Jun 28, 2010 – Jul 2, 2010	$24.71	$25.49	$23.36	$23.99	95,264
Jul 5, 2010 – Jul 9, 2010	$23.36	$24.22	$22.66	$23.86	165,137
Jul 12, 2010 – Jul 16, 2010	$24.17	$25.32	$23.49	$24.32	222,543
Jul 19, 2010 – Jul 23, 2010	$23.86	$25.48	$23.53	$24.78	166,867
Jul 26, 2010 – Jul 30, 2010	$24.52	$25.28	$22.53	$23.16	289,904
Aug 2, 2010 – Aug 6, 2010	$23.17	$25.34	$22.50	$25.02	182,040
Aug 9, 2010 – Aug 13, 2010	$25.02	$25.15	$22.83	$23.13	119,571
Aug 16, 2010 – Aug 20, 2010	$23.16	$23.53	$22.14	$22.14	105,202
Aug 23, 2010 – Aug 27, 2010	$22.18	$22.73	$19.23	$20.09	346,500
Aug 30, 2010 – Sep 3, 2010	$20.48	$21.67	$20.39	$21.05	100,387
Sep 6, 2010 – Sep 10, 2010	$21.54	$22.50	$21.04	$21.44	131,807
Sep 13, 2010 – Sep 17, 2010	$21.04	$21.44	$20.57	$21.31	191,578
Sep 20, 2010 – Sep 24, 2010	$21.48	$23.17	$21.48	$23.13	131,248
Sep 27, 2010 – Oct 1, 2010	$23.12	$23.92	$22.63	$23.92	126,232
Oct 4, 2010 – Oct 8, 2010	$23.83	$24.65	$23.53	$24.49	112,852
Oct 11, 2010 – Oct 15, 2010	$24.52	$25.15	$24.32	$24.88	127,122
Oct 18, 2010 – Oct 22, 2010	$25.08	$25.08	$23.49	$25.08	87,351
Oct 25, 2010 – Oct 29, 2010	$25.08	$26.48	$24.98	$25.98	262,596
Nov 1, 2010 – Nov 5, 2010	$26.07	$26.96	$25.91	$26.34	162,338
Nov 8, 2010 – Nov 12, 2010	$25.87	$26.96	$25.44	$26.47	141,978
Nov 15, 2010 – Nov 19, 2010	$26.47	$26.50	$25.97	$26.04	55,441
Nov 22, 2010 – Nov 26, 2010	$26.14	$26.42	$25.18	$25.58	103,639
Nov 29, 2010 – Dec 3, 2010	$25.78	$26.60	$25.32	$26.51	169,646
Dec 6, 2010 – Dec 10, 2010	$26.54	$30.44	$26.24	$29.12	390,558
Dec 13, 2010 – Dec 17, 2010	$29.38	$29.55	$28.16	$29.12	194,949
Dec 20, 2010 – Dec 23, 2010	$29.12	$29.91	$28.83	$29.62	201,932
Dec 27, 2010 – Dec 30, 2010	$29.35	$29.74	$28.89	$29.62	84,902
Jan 3, 2011 – Jan 7, 2011	$29.65	$30.11	$29.28	$29.81	149,807
Jan 10, 2011 – Jan 14, 2011	$29.77	$32.10	$29.74	$31.63	257,171
Jan 17, 2011 – Jan 21, 2011	$31.78	$32.06	$30.44	$31.24	235,092
Jan 24, 2011 – Jan 28, 2011	$31.34	$31.90	$30.81	$31.10	326,553
Jan 31, 2011 – Feb 4, 2011	$31.10	$31.40	$30.32	$31.07	110,944
Feb 7, 2011 – Feb 11, 2011	$31.04	$31.26	$29.84	$30.31	102,661
Feb 14, 2011 – Feb 18, 2011	$30.67	$32.26	$30.28	$32.26	141,154
Feb 21, 2011 – Feb 25, 2011	$32.40	$32.43	$28.62	$29.78	185,106
Feb 28, 2011 – Mar 4, 2011	$29.91	$31.73	$29.38	$31.20	203,458
Mar 7, 2011 – Mar 11, 2011	$30.85	$31.78	$30.44	$30.74	148,935
Mar 14, 2011 – Mar 18, 2011	$30.25	$30.44	$27.13	$30.01	237,955
Mar 21, 2011 – Mar 25, 2011	$30.05	$31.77	$29.82	$31.60	126,659
Mar 28, 2011 – Apr 1, 2011	$31.83	$32.43	$31.43	$32.00	126,942
Apr 4, 2011 – Apr 8, 2011	$31.47	$33.09	$31.47	$32.83	168,596
Apr 11, 2011 – Apr 15, 2011	$32.73	$32.96	$30.80	$31.44	86,778
Apr 18, 2011 – Apr 21, 2011	$31.87	$32.16	$30.08	$32.10	125,283
Apr 25, 2011 – Apr 29, 2011	$32.14	$33.08	$31.67	$32.49	208,277
May 2, 2011 – May 6, 2011	$32.62	$33.12	$30.98	$31.44	185,288
May 9, 2011 – May 13, 2011	$31.01	$31.93	$30.67	$31.70	89,539
May 16, 2011 – May 20, 2011	$31.20	$31.63	$30.71	$31.01	97,999
May 23, 2011 – May 27, 2011	$31.10	$31.10	$30.01	$30.14	119,929
May 30, 2011 – Jun 3, 2011	$29.98	$30.31	$29.38	$29.58	82,277
Jun 6, 2011 – Jun 10, 2011	$29.88	$30.15	$28.87	$29.17	133,033
Jun 13, 2011 – Jun 17, 2011	$29.21	$29.48	$26.51	$28.87	165,567
Jun 20, 2011 – Jun 24, 2011	$28.70	$29.01	$27.87	$28.30	111,377
Jun 27, 2011 – Jul 1, 2011	$27.82	$29.41	$27.60	$29.24	148,575
Jul 4, 2011 – Jul 8, 2011	$29.25	$30.14	$29.04	$29.94	113,725
Jul 11, 2011 – Jul 15, 2011	$29.54	$30.01	$28.00	$28.77	101,244
Jul 18, 2011 – Jul 22, 2011	$28.46	$30.00	$28.16	$29.94	97,538
Jul 25, 2011 – Jul 29, 2011	$29.64	$30.38	$28.74	$30.18	191,180
Aug 1, 2011 – Aug 5, 2011	$29.67	$29.70	$23.50	$25.51	257,179
Aug 8, 2011 – Aug 12, 2011	$24.20	$24.91	$16.88	$24.20	199,081
Aug 15, 2011 – Aug 19, 2011	$24.21	$25.70	$23.16	$23.83	125,851
Aug 22, 2011 – Aug 26, 2011	$23.51	$25.63	$23.43	$25.32	42,358
Aug 29, 2011 – Sep 2, 2011	$24.84	$26.25	$24.51	$25.44	47,633
Sep 5, 2011 – Sep 9, 2011	$25.31	$26.01	$23.53	$25.68	106,161
Sep 12, 2011 – Sep 16, 2011	$25.12	$26.69	$24.34	$26.69	81,830
Sep 19, 2011 – Sep 23, 2011	$26.02	$26.05	$22.82	$23.66	67,279
Sep 26, 2011 – Sep 30, 2011	$23.16	$24.74	$23.16	$24.17	70,418
Oct 3, 2011 – Oct 7, 2011	$25.18	$25.18	$23.46	$25.18	88,770
Oct 10, 2011 – Oct 14, 2011	$23.56	$26.05	$23.56	$26.05	75,801
Oct 17, 2011 – Oct 21, 2011	$25.68	$27.59	$25.68	$27.59	63,098
Oct 24, 2011 – Oct 28, 2011	$27.80	$29.21	$26.98	$28.87	152,372
Oct 31, 2011 – Nov 4, 2011	$29.10	$29.10	$25.68	$27.53	119,083
Nov 7, 2011 – Nov 11, 2011	$27.55	$28.16	$26.32	$26.59	102,685
Nov 14, 2011 – Nov 18, 2011	$26.86	$27.09	$24.81	$25.98	62,691
Nov 21, 2011 – Nov 25, 2011	$25.51	$25.51	$22.76	$22.76	111,852
Nov 28, 2011 – Dec 2, 2011	$22.76	$25.14	$22.52	$24.77	120,378
Dec 5, 2011 – Dec 9, 2011	$24.67	$26.51	$24.33	$25.85	136,020
Dec 12, 2011 – Dec 16, 2011	$25.47	$26.51	$24.03	$24.64	100,776
Dec 19, 2011 – Dec 23, 2011	$24.24	$26.51	$24.24	$26.28	128,822
Dec 26, 2011 – Dec 30, 2011	$26.65	$26.75	$25.68	$25.78	51,785
Jan 2, 2012 – Jan 6, 2012	$25.78	$26.18	$25.44	$25.44	64,118
Jan 9, 2012 – Jan 13, 2012	$25.52	$25.52	$23.63	$23.63	170,319
Jan 16, 2012 – Jan 20, 2012	$23.89	$30.52	$23.52	$29.20	437,775
Jan 23, 2012 – Jan 27, 2012	$29.91	$31.22	$28.88	$30.65	447,730
Jan 30, 2012 – Feb 3, 2012	$30.87	$30.87	$29.87	$30.55	230,099
Feb 6, 2012 – Feb 10, 2012	$30.25	$31.49	$29.37	$31.25	177,631
Feb 13, 2012 – Feb 17, 2012	$31.24	$31.82	$30.98	$31.55	94,870
Feb 20, 2012 – Feb 24, 2012	$31.88	$32.90	$31.85	$32.90	85,433
Feb 27, 2012 – Mar 2, 2012	$32.67	$35.44	$32.16	$34.91	368,138
Mar 5, 2012 – Mar 9, 2012	$35.00	$36.08	$34.11	$36.02	489,949
Mar 12, 2012 – Mar 16, 2012	$35.58	$40.27	$35.41	$40.21	592,337
Mar 19, 2012 – Mar 23, 2012	$40.15	$40.49	$38.50	$39.27	618,450
Mar 26, 2012 – Mar 30, 2012	$39.27	$43.58	$39.14	$43.17	616,160
Apr 2, 2012 – Apr 5, 2012	$43.31	$45.89	$43.17	$44.17	520,906
Apr 9, 2012 – Apr 13, 2012	$44.17	$44.74	$40.75	$44.24	415,247
Apr 16, 2012 – Apr 20, 2012	$43.64	$44.98	$42.97	$43.64	281,546
Apr 23, 2012 – Apr 27, 2012	$43.64	$49.00	$41.08	$48.97	1,014,936
Apr 30, 2012 – May 4, 2012	$49.79	$50.02	$45.92	$47.20	502,538
May 7, 2012 – May 11, 2012	$46.66	$51.35	$46.02	$47.67	698,557
May 14, 2012 – May 18, 2012	$47.64	$48.35	$43.97	$45.85	443,017
May 21, 2012 – May 25, 2012	$45.65	$46.69	$44.24	$45.65	237,935
May 28, 2012 – Jun 1, 2012	$45.44	$47.30	$42.33	$44.31	353,141
Jun 4, 2012 – Jun 8, 2012	$43.00	$46.18	$42.32	$46.05	338,314
Jun 11, 2012 – Jun 15, 2012	$46.06	$46.49	$42.65	$43.10	227,448
Jun 18, 2012 – Jun 22, 2012	$43.50	$46.77	$43.20	$44.36	343,323
Jun 25, 2012 – Jun 29, 2012	$44.35	$44.89	$41.17	$43.13	341,901
Jul 2, 2012 – Jul 6, 2012	$43.20	$47.52	$43.13	$45.85	360,527
Jul 9, 2012 – Jul 13, 2012	$45.85	$46.90	$43.67	$46.87	246,137
Jul 16, 2012 – Jul 20, 2012	$46.87	$50.67	$46.53	$50.23	363,948
Jul 23, 2012 – Jul 27, 2012	$50.47	$54.99	$49.08	$53.29	1,034,579
Jul 30, 2012 – Aug 3, 2012	$53.32	$54.68	$52.54	$54.58	632,525
Aug 6, 2012 – Aug 10, 2012	$54.68	$56.88	$53.93	$56.07	549,839
Aug 13, 2012 – Aug 17, 2012	$56.04	$57.67	$55.44	$57.23	313,715
Aug 20, 2012 – Aug 24, 2012	$57.06	$57.60	$54.81	$56.92	404,481
Aug 27, 2012 – Aug 31, 2012	$56.38	$58.12	$56.35	$58.01	394,000
Sep 3, 2012 – Sep 7, 2012	$57.66	$61.95	$57.66	$61.03	598,798
Sep 10, 2012 – Sep 14, 2012	$61.06	$66.91	$60.66	$66.91	611,062
Sep 17, 2012 – Sep 21, 2012	$66.71	$66.95	$62.77	$65.68	437,322
Sep 24, 2012 – Sep 28, 2012	$65.55	$66.00	$62.96	$63.85	520,832
Oct 1, 2012 – Oct 5, 2012	$63.68	$70.03	$63.68	$67.76	588,720
Oct 8, 2012 – Oct 12, 2012	$67.56	$71.93	$66.26	$69.49	421,263
Oct 15, 2012 – Oct 19, 2012	$69.69	$72.47	$68.88	$70.91	371,901
Oct 22, 2012 – Oct 26, 2012	$70.78	$72.13	$66.37	$66.74	1,220,218
Oct 29, 2012 – Nov 2, 2012	$66.70	$70.83	$66.67	$69.89	671,816
Nov 5, 2012 – Nov 9, 2012	$69.62	$71.11	$66.42	$67.21	631,698
Nov 12, 2012 – Nov 16, 2012	$67.75	$68.13	$66.06	$66.57	471,212
Nov 19, 2012 – Nov 23, 2012	$66.74	$67.93	$63.20	$64.87	655,319
Nov 26, 2012 – Nov 30, 2012	$64.53	$69.14	$63.78	$68.06	618,675
Dec 3, 2012 – Dec 7, 2012	$68.06	$69.16	$66.20	$67.38	505,371
Dec 10, 2012 – Dec 14, 2012	$67.24	$67.24	$63.95	$64.05	469,927
Dec 17, 2012 – Dec 21, 2012	$63.78	$68.27	$63.62	$66.53	499,043
Dec 24, 2012 – Dec 28, 2012	$66.77	$66.77	$65.07	$66.57	86,756
Dec 31, 2012 – Jan 4, 2013	$67.38	$69.83	$66.94	$69.62	222,301
Jan 7, 2013 – Jan 11, 2013	$69.83	$80.15	$68.40	$79.13	792,412
Jan 14, 2013 – Jan 18, 2013	$80.02	$82.13	$75.74	$80.08	694,939
Jan 21, 2013 – Jan 25, 2013	$80.29	$80.76	$76.97	$80.76	458,455
Jan 28, 2013 – Feb 1, 2013	$80.76	$80.76	$73.15	$78.52	1,241,694
Feb 4, 2013 – Feb 8, 2013	$78.79	$81.24	$77.43	$80.90	772,916
Feb 11, 2013 – Feb 15, 2013	$80.96	$82.87	$79.88	$81.51	492,227
Feb 18, 2013 – Feb 22, 2013	$81.51	$82.19	$78.59	$80.49	409,494
Feb 25, 2013 – Mar 1, 2013	$80.48	$82.12	$76.82	$78.93	715,004
Mar 4, 2013 – Mar 8, 2013	$79.27	$81.65	$77.57	$79.47	698,683
Mar 11, 2013 – Mar 15, 2013	$79.82	$82.05	$78.59	$81.31	586,461
Mar 18, 2013 – Mar 22, 2013	$80.89	$81.17	$73.63	$74.72	661,200
Mar 25, 2013 – Mar 28, 2013	$75.06	$78.73	$70.71	$72.75	901,444
Apr 1, 2013 – Apr 5, 2013	$72.76	$74.24	$66.63	$68.60	773,342
Apr 8, 2013 – Apr 12, 2013	$68.53	$72.68	$68.13	$70.17	896,859
Apr 15, 2013 – Apr 19, 2013	$70.85	$70.85	$58.44	$60.96	2,042,966
Apr 22, 2013 – Apr 26, 2013	$61.13	$63.44	$53.56	$58.69	2,925,247
Apr 29, 2013 – May 3, 2013	$58.49	$60.08	$56.51	$58.48	975,480
May 6, 2013 – May 10, 2013	$57.74	$62.65	$57.06	$61.13	965,492
May 13, 2013 – May 17, 2013	$61.58	$63.78	$59.78	$63.10	1,285,626
May 20, 2013 – May 24, 2013	$63.96	$67.08	$60.60	$61.00	847,963
May 27, 2013 – May 31, 2013	$60.59	$63.31	$60.39	$62.69	747,169
Jun 3, 2013 – Jun 7, 2013	$63.02	$63.38	$57.75	$59.70	571,633
Jun 10, 2013 – Jun 14, 2013	$49.18	$50.91	$45.85	$50.28	2,534,540
Jun 17, 2013 – Jun 21, 2013	$50.56	$51.97	$49.18	$50.56	851,565
Jun 24, 2013 – Jun 28, 2013	$49.94	$50.11	$47.58	$48.34	987,745
Jul 1, 2013 – Jul 5, 2013	$48.48	$51.70	$47.72	$51.11	536,390
Jul 8, 2013 – Jul 12, 2013	$51.18	$52.98	$49.65	$52.98	723,660
Jul 15, 2013 – Jul 19, 2013	$52.98	$54.16	$52.01	$53.19	647,597
Jul 22, 2013 – Jul 26, 2013	$53.06	$53.68	$43.29	$45.54	2,397,290
Jul 29, 2013 – Aug 2, 2013	$45.10	$47.41	$43.98	$46.61	744,529
Aug 5, 2013 – Aug 9, 2013	$46.41	$48.48	$43.87	$48.48	1,081,982
Aug 12, 2013 – Aug 16, 2013	$47.79	$49.79	$46.12	$47.68	640,519
Aug 19, 2013 – Aug 23, 2013	$47.31	$51.42	$46.48	$51.25	805,756
Aug 26, 2013 – Aug 30, 2013	$50.84	$51.60	$48.24	$50.56	564,907
Sep 2, 2013 – Sep 6, 2013	$50.91	$59.56	$50.87	$59.04	1,278,307
Sep 9, 2013 – Sep 13, 2013	$58.84	$59.56	$54.93	$58.00	1,065,710
Sep 16, 2013 – Sep 20, 2013	$58.25	$60.12	$57.35	$59.22	1,053,405
Sep 23, 2013 – Sep 27, 2013	$59.11	$60.97	$58.73	$59.56	451,513
Sep 30, 2013 – Oct 4, 2013	$59.42	$60.66	$57.69	$57.69	478,011
Oct 7, 2013 – Oct 11, 2013	$57.62	$58.59	$54.71	$57.66	705,063
Oct 14, 2013 – Oct 18, 2013	$57.35	$58.87	$55.13	$56.38	649,655
Oct 21, 2013 – Oct 25, 2013	$56.52	$69.12	$56.52	$68.36	1,590,571
Oct 28, 2013 – Nov 1, 2013	$67.28	$69.05	$66.11	$68.43	1,044,515
Nov 4, 2013 – Nov 8, 2013	$68.28	$68.53	$65.00	$65.38	523,300
Nov 11, 2013 – Nov 15, 2013	$65.21	$68.54	$65.00	$66.14	368,783
Nov 18, 2013 – Nov 22, 2013	$65.76	$68.02	$65.11	$66.49	502,525
Nov 25, 2013 – Nov 29, 2013	$66.48	$68.22	$65.80	$67.08	322,696
Dec 2, 2013 – Dec 6, 2013	$67.12	$67.42	$63.23	$66.63	475,793
Dec 9, 2013 – Dec 13, 2013	$65.80	$68.77	$63.06	$64.06	512,190
Dec 16, 2013 – Dec 20, 2013	$63.75	$72.72	$63.26	$71.13	1,221,053
Dec 23, 2013 – Dec 27, 2013	$71.61	$74.86	$70.92	$74.31	149,112
Dec 30, 2013 – Jan 3, 2014	$74.38	$78.68	$74.10	$78.19	282,980
Jan 6, 2014 – Jan 10, 2014	$78.89	$78.89	$75.91	$77.92	515,314
Jan 13, 2014 – Jan 17, 2014	$77.92	$80.00	$76.52	$78.75	472,208
Jan 20, 2014 – Jan 24, 2014	$79.02	$80.68	$73.55	$74.52	477,267
Jan 27, 2014 – Jan 31, 2014	$73.62	$79.58	$72.30	$77.22	751,084
Feb 3, 2014 – Feb 7, 2014	$77.78	$78.13	$64.89	$71.96	1,516,261
Feb 10, 2014 – Feb 14, 2014	$72.03	$76.04	$71.27	$75.28	416,419
Feb 17, 2014 – Feb 21, 2014	$76.05	$76.46	$73.15	$74.80	472,129
Feb 24, 2014 – Feb 28, 2014	$74.46	$78.27	$74.25	$77.85	372,782
Mar 3, 2014 – Mar 7, 2014	$76.67	$83.24	$75.42	$82.69	580,171
Mar 10, 2014 – Mar 14, 2014	$82.50	$83.26	$76.60	$77.71	436,902
Mar 17, 2014 – Mar 21, 2014	$77.56	$87.82	$77.43	$86.57	540,176
Mar 24, 2014 – Mar 28, 2014	$86.78	$87.26	$84.08	$86.23	694,893
Mar 31, 2014 – Apr 4, 2014	$86.29	$90.38	$85.12	$87.27	631,344
Apr 7, 2014 – Apr 11, 2014	$86.57	$92.81	$84.15	$86.71	606,881
Apr 14, 2014 – Apr 17, 2014	$86.29	$86.37	$81.24	$84.01	380,951
Apr 21, 2014 – Apr 25, 2014	$85.46	$90.79	$85.05	$85.88	458,305
Apr 28, 2014 – May 2, 2014	$86.57	$94.26	$83.66	$89.00	696,497
May 5, 2014 – May 9, 2014	$89.00	$91.29	$86.84	$91.01	315,269
May 12, 2014 – May 16, 2014	$90.93	$97.30	$90.38	$94.95	538,763
May 19, 2014 – May 23, 2014	$94.54	$96.20	$90.59	$93.71	386,080
May 26, 2014 – May 30, 2014	$93.50	$101.67	$93.08	$101.67	404,578
Jun 2, 2014 – Jun 6, 2014	$104.09	$104.09	$97.95	$102.77	481,354
Jun 9, 2014 – Jun 13, 2014	$103.19	$103.68	$97.95	$100.53	287,290
Jun 16, 2014 – Jun 20, 2014	$99.98	$105.21	$98.50	$104.03	566,917
Jun 23, 2014 – Jun 27, 2014	$104.37	$109.55	$97.88	$100.60	679,275
Jun 30, 2014 – Jul 4, 2014	$101.44	$108.29	$100.88	$106.96	359,035
Jul 7, 2014 – Jul 11, 2014	$107.39	$108.15	$99.27	$103.40	401,403
Jul 14, 2014 – Jul 18, 2014	$103.19	$103.19	$95.29	$96.76	508,708
Jul 21, 2014 – Jul 25, 2014	$97.17	$104.63	$96.89	$103.75	309,148
Jul 28, 2014 – Jul 31, 2014	$102.53	$121.74	$100.96	$113.88	792,822
Aug 4, 2014 – Aug 8, 2014	$111.78	$113.53	$105.84	$108.99	375,545
Aug 11, 2014 – Aug 15, 2014	$109.17	$112.48	$108.64	$110.03	223,229
Aug 18, 2014 – Aug 22, 2014	$110.91	$115.28	$109.86	$114.92	242,509
Aug 25, 2014 – Aug 29, 2014	$115.27	$116.49	$112.49	$114.23	230,528
Sep 1, 2014 – Sep 5, 2014	$113.00	$117.03	$112.83	$116.85	328,244
Sep 8, 2014 – Sep 12, 2014	$117.02	$119.12	$113.53	$118.24	349,322
Sep 15, 2014 – Sep 19, 2014	$118.07	$121.73	$116.32	$117.89	458,518
Sep 22, 2014 – Sep 26, 2014	$117.90	$127.33	$116.85	$124.18	560,438
Sep 29, 2014 – Oct 3, 2014	$124.71	$132.39	$121.73	$128.20	433,959
Oct 6, 2014 – Oct 10, 2014	$128.55	$128.55	$110.21	$112.48	518,474
Oct 13, 2014 – Oct 17, 2014	$110.04	$116.14	$104.44	$114.75	645,196
Oct 20, 2014 – Oct 24, 2014	$119.64	$122.61	$110.39	$120.34	936,939
Oct 27, 2014 – Oct 31, 2014	$121.21	$121.57	$116.32	$120.16	395,388
Nov 3, 2014 – Nov 7, 2014	$120.34	$121.39	$116.66	$118.59	295,118
Nov 10, 2014 – Nov 14, 2014	$118.42	$121.73	$115.45	$116.15	218,953
Nov 17, 2014 – Nov 21, 2014	$115.80	$118.59	$113.35	$117.54	335,350
Nov 24, 2014 – Nov 28, 2014	$117.20	$127.33	$117.02	$125.23	525,263
Dec 1, 2014 – Dec 5, 2014	$125.58	$133.27	$125.06	$132.39	367,025
Dec 8, 2014 – Dec 12, 2014	$131.52	$135.35	$123.13	$123.48	393,034
Dec 15, 2014 – Dec 19, 2014	$122.61	$126.97	$117.19	$125.05	461,272
Dec 22, 2014 – Dec 23, 2014	$124.36	$127.67	$123.31	$125.40	88,504
Dec 29, 2014 – Dec 30, 2014	$127.50	$128.73	$123.67	$126.63	105,430
Jan 5, 2015 – Jan 9, 2015	$127.15	$133.80	$126.28	$132.22	456,977
Jan 12, 2015 – Jan 16, 2015	$132.20	$133.95	$106.02	$110.21	876,191
Jan 19, 2015 – Jan 23, 2015	$112.13	$123.83	$112.13	$121.21	652,509
Jan 26, 2015 – Jan 30, 2015	$121.21	$127.67	$120.69	$126.45	474,773
Feb 2, 2015 – Feb 6, 2015	$127.33	$130.99	$121.04	$129.25	689,650
Feb 9, 2015 – Feb 13, 2015	$128.90	$134.85	$127.68	$134.49	366,794
Feb 16, 2015 – Feb 20, 2015	$133.61	$141.30	$133.09	$141.30	358,618
Feb 23, 2015 – Feb 27, 2015	$142.00	$148.10	$141.82	$147.24	470,888
Mar 2, 2015 – Mar 6, 2015	$148.46	$156.49	$147.76	$156.49	719,738
Mar 9, 2015 – Mar 13, 2015	$156.50	$162.09	$152.47	$161.56	413,473
Mar 16, 2015 – Mar 20, 2015	$160.68	$166.80	$157.72	$165.58	489,167
Mar 23, 2015 – Mar 27, 2015	$166.79	$168.37	$141.65	$154.92	599,236
Mar 30, 2015 – Apr 2, 2015	$156.14	$166.46	$155.62	$159.99	341,159
Apr 6, 2015 – Apr 10, 2015	$162.09	$164.88	$157.89	$164.88	224,038
Apr 13, 2015 – Apr 17, 2015	$165.22	$167.85	$155.80	$157.72	349,519
Apr 20, 2015 – Apr 24, 2015	$159.29	$167.14	$158.06	$164.00	329,872
Apr 27, 2015 – Apr 30, 2015	$164.18	$187.94	$160.33	$179.02	955,540
May 4, 2015 – May 8, 2015	$179.03	$188.64	$172.74	$181.64	702,663
May 11, 2015 – May 15, 2015	$181.99	$188.62	$178.67	$186.88	328,779
May 18, 2015 – May 22, 2015	$187.24	$192.47	$186.53	$190.03	368,687
May 25, 2015 – May 29, 2015	$192.12	$201.02	$190.20	$195.27	541,837
Jun 1, 2015 – Jun 5, 2015	$196.14	$206.27	$192.83	$199.28	512,043
Jun 8, 2015 – Jun 12, 2015	$200.34	$201.90	$142.52	$150.21	2,067,974
Jun 15, 2015 – Jun 19, 2015	$149.67	$154.95	$141.92	$145.62	892,603
Jun 22, 2015 – Jun 26, 2015	$146.68	$154.25	$145.62	$149.14	583,330
Jun 29, 2015 – Jul 3, 2015	$140.86	$159.35	$138.23	$156.36	867,742
Jul 6, 2015 – Jul 10, 2015	$153.89	$156.18	$144.04	$147.73	531,413
Jul 13, 2015 – Jul 17, 2015	$149.31	$160.94	$147.20	$158.47	636,589
Jul 20, 2015 – Jul 24, 2015	$161.29	$162.87	$151.77	$152.48	488,474
Jul 27, 2015 – Jul 31, 2015	$151.77	$156.01	$135.75	$147.73	1,308,165
Aug 3, 2015 – Aug 7, 2015	$146.33	$149.49	$132.60	$133.12	1,008,089
Aug 10, 2015 – Aug 14, 2015	$133.65	$138.74	$130.31	$132.06	665,659
Aug 17, 2015 – Aug 21, 2015	$132.94	$134.00	$118.67	$119.38	868,338
Aug 24, 2015 – Aug 28, 2015	$111.46	$129.24	$109.52	$126.07	1,047,716
Aug 31, 2015 – Sep 4, 2015	$125.90	$128.19	$121.85	$126.95	503,278
Sep 7, 2015 – Sep 11, 2015	$127.13	$143.15	$124.67	$133.47	716,986
Sep 14, 2015 – Sep 18, 2015	$134.00	$137.70	$131.36	$132.94	375,834
Sep 21, 2015 – Sep 25, 2015	$131.71	$133.47	$126.25	$131.88	529,903
Sep 28, 2015 – Oct 2, 2015	$131.18	$131.18	$123.78	$128.54	559,119
Oct 5, 2015 – Oct 9, 2015	$130.48	$145.97	$129.42	$144.39	671,363
Oct 12, 2015 – Oct 16, 2015	$145.27	$145.27	$135.94	$142.62	429,556
Oct 19, 2015 – Oct 23, 2015	$142.97	$149.14	$139.98	$147.38	325,967
Oct 26, 2015 – Oct 30, 2015	$147.74	$148.44	$110.93	$111.63	2,012,599
Nov 2, 2015 – Nov 6, 2015	$112.34	$124.85	$110.23	$123.26	950,245
Nov 9, 2015 – Nov 13, 2015	$124.31	$125.91	$120.08	$122.02	623,535
Nov 16, 2015 – Nov 20, 2015	$120.08	$132.93	$120.08	$130.47	659,627
Nov 23, 2015 – Nov 27, 2015	$130.48	$136.45	$127.83	$134.70	545,514
Nov 30, 2015 – Dec 4, 2015	$134.89	$140.16	$133.83	$137.69	500,326
Dec 7, 2015 – Dec 11, 2015	$138.05	$139.10	$97.54	$113.22	1,894,241
Dec 14, 2015 – Dec 18, 2015	$116.22	$119.73	$111.12	$115.68	688,607
Dec 21, 2015 – Dec 23, 2015	$116.57	$118.86	$113.75	$116.92	340,570
Dec 28, 2015 – Dec 30, 2015	$116.57	$120.09	$116.57	$118.15	176,912
Jan 4, 2016 – Jan 8, 2016	$116.39	$117.97	$101.07	$103.18	690,423
Jan 11, 2016 – Jan 15, 2016	$99.13	$107.40	$94.38	$95.96	744,925
Jan 18, 2016 – Jan 22, 2016	$95.61	$100.01	$93.14	$98.78	615,127
Jan 25, 2016 – Jan 29, 2016	$98.95	$100.72	$94.90	$98.78	597,598
Feb 1, 2016 – Feb 5, 2016	$100.72	$108.29	$97.02	$100.89	883,843
Feb 8, 2016 – Feb 12, 2016	$100.01	$100.36	$85.75	$90.50	823,531
Feb 15, 2016 – Feb 19, 2016	$93.14	$103.89	$92.08	$99.48	538,643
Feb 22, 2016 – Feb 26, 2016	$99.84	$104.76	$96.15	$104.24	415,130
Feb 29, 2016 – Mar 4, 2016	$104.24	$113.58	$103.01	$111.99	459,476
Mar 7, 2016 – Mar 11, 2016	$112.86	$113.57	$105.48	$110.23	379,323
Mar 14, 2016 – Mar 18, 2016	$111.63	$113.75	$107.94	$113.75	355,743
Mar 21, 2016 – Mar 24, 2016	$113.40	$113.92	$107.59	$109.35	286,375
Mar 28, 2016 – Apr 1, 2016	$109.00	$117.10	$107.76	$115.16	306,017
Apr 4, 2016 – Apr 8, 2016	$115.87	$117.81	$109.69	$112.69	340,834
Apr 11, 2016 – Apr 15, 2016	$113.05	$116.21	$108.11	$108.46	427,490
Apr 18, 2016 – Apr 22, 2016	$105.65	$110.23	$103.71	$107.76	476,604
Apr 25, 2016 – Apr 29, 2016	$106.00	$107.94	$80.99	$89.27	1,795,375
May 2, 2016 – May 6, 2016	$89.46	$90.16	$80.65	$80.82	620,099
May 9, 2016 – May 13, 2016	$80.82	$84.88	$79.06	$82.41	618,889
May 16, 2016 – May 20, 2016	$82.40	$89.80	$82.05	$87.86	497,165
May 23, 2016 – May 27, 2016	$88.57	$101.43	$88.57	$100.37	834,481
May 30, 2016 – Jun 3, 2016	$100.90	$100.90	$92.44	$94.20	745,639
Jun 6, 2016 – Jun 10, 2016	$94.90	$97.82	$91.18	$92.62	544,197
Jun 13, 2016 – Jun 17, 2016	$91.18	$95.31	$87.40	$94.41	828,065
Jun 20, 2016 – Jun 24, 2016	$95.67	$101.43	$94.41	$98.73	649,546
Jun 27, 2016 – Jul 1, 2016	$98.01	$98.90	$90.29	$98.37	605,525
Jul 4, 2016 – Jul 8, 2016	$97.64	$98.72	$83.09	$89.02	760,500
Jul 11, 2016 – Jul 15, 2016	$91.54	$96.56	$90.64	$94.77	521,342
Jul 18, 2016 – Jul 22, 2016	$97.30	$104.31	$96.58	$100.17	600,938
Jul 25, 2016 – Jul 29, 2016	$99.26	$118.15	$98.55	$115.63	1,161,398
Aug 1, 2016 – Aug 5, 2016	$115.10	$116.54	$110.42	$115.99	479,931
Aug 8, 2016 – Aug 12, 2016	$115.99	$123.18	$115.99	$121.21	551,667
Aug 15, 2016 – Aug 19, 2016	$121.03	$124.44	$118.87	$122.65	459,185
Aug 22, 2016 – Aug 26, 2016	$122.65	$124.09	$116.71	$118.69	438,383
Aug 29, 2016 – Sep 2, 2016	$118.87	$124.80	$116.35	$121.93	482,691
Sep 5, 2016 – Sep 9, 2016	$121.93	$122.65	$111.33	$113.12	639,279
Sep 12, 2016 – Sep 16, 2016	$111.31	$112.94	$105.20	$111.50	910,514
Sep 19, 2016 – Sep 23, 2016	$110.78	$122.83	$110.24	$121.93	620,038
Sep 26, 2016 – Sep 30, 2016	$120.85	$121.39	$110.24	$113.30	601,730
Oct 3, 2016 – Oct 7, 2016	$114.02	$123.01	$113.12	$120.85	657,974
Oct 10, 2016 – Oct 14, 2016	$121.57	$121.57	$111.50	$114.02	489,298
Oct 17, 2016 – Oct 21, 2016	$113.48	$113.48	$106.82	$108.80	354,266
Oct 24, 2016 – Oct 28, 2016	$108.80	$109.51	$82.18	$102.33	1,915,663
Oct 31, 2016 – Nov 4, 2016	$102.50	$103.58	$94.05	$95.13	627,879
Nov 7, 2016 – Nov 11, 2016	$97.12	$102.33	$94.96	$97.47	518,080
Nov 14, 2016 – Nov 18, 2016	$97.82	$105.38	$97.82	$104.66	489,988
Nov 21, 2016 – Nov 25, 2016	$104.84	$105.92	$101.42	$102.87	352,221
Nov 28, 2016 – Dec 2, 2016	$102.51	$108.26	$100.72	$105.20	506,607
Dec 5, 2016 – Dec 9, 2016	$104.30	$111.50	$104.30	$109.70	596,180
Dec 12, 2016 – Dec 16, 2016	$108.62	$108.98	$100.34	$103.94	813,401
Dec 19, 2016 – Dec 23, 2016	$100.90	$104.84	$99.81	$102.69	499,593
Dec 26, 2016 – Dec 30, 2016	$103.59	$105.01	$101.80	$103.94	170,042
Jan 2, 2017 – Jan 6, 2017	$104.67	$106.11	$101.79	$105.20	325,323
Jan 9, 2017 – Jan 13, 2017	$107.18	$113.48	$105.21	$111.68	560,573
Jan 16, 2017 – Jan 20, 2017	$113.66	$119.95	$111.85	$118.69	944,635
Jan 23, 2017 – Jan 27, 2017	$118.15	$121.93	$117.78	$120.31	772,690
Jan 30, 2017 – Feb 3, 2017	$121.21	$125.53	$120.67	$122.65	932,018
Feb 6, 2017 – Feb 10, 2017	$122.47	$164.18	$121.21	$163.65	3,616,445
Feb 13, 2017 – Feb 17, 2017	$162.75	$164.55	$153.94	$157.72	860,101
Feb 20, 2017 – Feb 24, 2017	$156.47	$172.28	$156.29	$165.45	1,243,340
Feb 27, 2017 – Mar 3, 2017	$165.44	$181.10	$162.75	$176.96	1,160,357
Mar 6, 2017 – Mar 10, 2017	$176.24	$192.97	$172.47	$189.55	1,468,681
Mar 13, 2017 – Mar 17, 2017	$194.23	$197.28	$187.21	$190.81	1,628,928
Mar 20, 2017 – Mar 24, 2017	$189.19	$197.64	$184.52	$196.02	1,009,096
Mar 27, 2017 – Mar 31, 2017	$192.43	$200.34	$186.13	$194.76	863,641
Apr 3, 2017 – Apr 7, 2017	$195.85	$214.72	$193.32	$214.36	1,182,231
Apr 10, 2017 – Apr 13, 2017	$215.25	$215.44	$192.25	$197.28	1,179,957
Apr 17, 2017 – Apr 21, 2017	$197.28	$199.07	$186.31	$188.29	690,964
Apr 24, 2017 – Apr 28, 2017	$189.36	$236.30	$184.69	$230.19	1,884,426
May 1, 2017 – May 5, 2017	$229.11	$234.87	$220.66	$230.01	831,853
May 8, 2017 – May 12, 2017	$230.18	$233.79	$222.46	$232.53	713,352
May 15, 2017 – May 19, 2017	$232.35	$243.14	$212.75	$228.03	1,032,857
May 22, 2017 – May 26, 2017	$228.92	$239.18	$222.46	$237.92	477,618
May 29, 2017 – Jun 2, 2017	$236.67	$238.64	$224.26	$227.31	578,610
Jun 5, 2017 – Jun 9, 2017	$226.77	$246.02	$224.97	$246.02	514,771
Jun 12, 2017 – Jun 16, 2017	$241.34	$241.34	$212.92	$230.13	1,301,597
Jun 19, 2017 – Jun 23, 2017	$231.38	$244.59	$225.97	$242.42	614,424
Jun 26, 2017 – Jun 30, 2017	$243.32	$244.23	$221.62	$225.06	734,858
Jul 3, 2017 – Jul 7, 2017	$225.43	$233.92	$219.46	$230.13	721,919
Jul 10, 2017 – Jul 14, 2017	$233.20	$250.56	$231.39	$249.29	732,279
Jul 17, 2017 – Jul 21, 2017	$250.36	$270.08	$248.02	$265.20	936,927
Jul 24, 2017 – Jul 28, 2017	$267.55	$281.10	$245.48	$249.11	1,469,293
Jul 31, 2017 – Aug 4, 2017	$249.47	$269.17	$248.92	$253.08	680,961
Aug 7, 2017 – Aug 11, 2017	$253.09	$257.24	$235.91	$245.49	576,425
Aug 14, 2017 – Aug 18, 2017	$247.48	$256.52	$236.64	$237.54	507,909
Aug 21, 2017 – Aug 25, 2017	$237.72	$245.67	$234.82	$244.05	527,245
Aug 28, 2017 – Sep 1, 2017	$242.25	$257.06	$233.38	$256.34	568,975
Sep 4, 2017 – Sep 8, 2017	$253.26	$280.20	$251.64	$278.03	644,882
Sep 11, 2017 – Sep 15, 2017	$280.20	$288.15	$263.38	$268.09	1,020,962
Sep 18, 2017 – Sep 22, 2017	$268.46	$284.17	$259.78	$262.85	786,167
Sep 25, 2017 – Sep 29, 2017	$258.33	$258.51	$234.29	$253.81	1,289,391
Oct 2, 2017 – Oct 6, 2017	$256.15	$268.27	$255.97	$266.64	548,800
Oct 9, 2017 – Oct 13, 2017	$266.64	$267.54	$257.78	$258.87	513,130
Oct 16, 2017 – Oct 20, 2017	$257.97	$258.51	$229.59	$231.03	1,197,660
Oct 23, 2017 – Oct 27, 2017	$231.57	$308.58	$230.86	$308.22	2,602,272
Oct 30, 2017 – Nov 3, 2017	$310.20	$345.28	$310.20	$344.37	1,532,311
Nov 6, 2017 – Nov 10, 2017	$345.28	$353.77	$336.96	$341.30	867,673
Nov 13, 2017 – Nov 17, 2017	$341.84	$357.56	$331.55	$355.58	790,500
Nov 20, 2017 – Nov 24, 2017	$353.41	$402.76	$350.52	$394.09	855,421
Nov 27, 2017 – Dec 1, 2017	$392.64	$393.37	$332.62	$332.62	1,351,056
Dec 4, 2017 – Dec 8, 2017	$347.08	$356.67	$315.08	$346.72	1,765,800
Dec 11, 2017 – Dec 15, 2017	$345.45	$351.96	$318.70	$322.14	1,299,572
Dec 18, 2017 – Dec 22, 2017	$324.66	$364.44	$323.94	$351.06	1,033,237
Dec 25, 2017 – Dec 29, 2017	$332.63	$333.17	$300.27	$319.79	628,098
Jan 1, 2018 – Jan 5, 2018	$332.76	$345.28	$318.37	$330.96	766,653
Jan 8, 2018 – Jan 12, 2018	$330.46	$337.83	$313.31	$336.53	755,433
Jan 15, 2018 – Jan 19, 2018	$336.24	$336.24	$313.68	$321.05	979,400
Jan 22, 2018 – Jan 26, 2018	$316.36	$316.87	$266.67	$276.87	1,941,591
Jan 29, 2018 – Feb 2, 2018	$343.47	$348.45	$308.98	$326.26	2,345,079
Feb 5, 2018 – Feb 9, 2018	$321.99	$394.09	$309.34	$374.20	2,773,405
Feb 12, 2018 – Feb 16, 2018	$379.63	$415.78	$375.28	$396.98	1,266,069
Feb 19, 2018 – Feb 23, 2018	$399.15	$403.30	$387.94	$401.86	723,456
Feb 26, 2018 – Mar 2, 2018	$400.95	$408.00	$377.45	$381.25	915,433
Mar 5, 2018 – Mar 9, 2018	$379.26	$438.20	$377.81	$432.95	884,922
Mar 12, 2018 – Mar 16, 2018	$433.86	$436.92	$416.51	$420.66	669,961
Mar 19, 2018 – Mar 23, 2018	$416.14	$424.65	$378.01	$396.08	724,293
Mar 26, 2018 – Mar 29, 2018	$397.89	$416.87	$354.46	$361.04	1,102,646
Apr 2, 2018 – Apr 6, 2018	$348.54	$361.04	$337.40	$354.32	931,327
Apr 9, 2018 – Apr 13, 2018	$354.75	$381.80	$352.23	$376.73	1,240,763
Apr 16, 2018 – Apr 20, 2018	$377.10	$387.41	$344.34	$347.09	1,157,190
Apr 23, 2018 – Apr 27, 2018	$347.01	$349.61	$296.82	$304.42	2,331,357
Apr 30, 2018 – May 4, 2018	$304.56	$335.22	$296.32	$326.48	1,271,321
May 7, 2018 – May 11, 2018	$329.65	$347.17	$329.01	$346.29	658,818
May 14, 2018 – May 18, 2018	$347.52	$347.81	$322.21	$327.35	723,823
May 21, 2018 – May 25, 2018	$328.79	$340.50	$322.87	$327.64	533,389
May 28, 2018 – Jun 1, 2018	$329.73	$330.45	$296.83	$305.87	899,504
Jun 4, 2018 – Jun 8, 2018	$306.60	$344.85	$301.75	$319.10	1,245,568
Jun 11, 2018 – Jun 15, 2018	$322.65	$333.25	$311.90	$317.64	1,031,371
Jun 18, 2018 – Jun 22, 2018	$316.77	$318.22	$290.33	$292.73	920,122
Jun 25, 2018 – Jun 29, 2018	$290.48	$298.32	$266.15	$267.89	1,440,064
Jul 2, 2018 – Jul 6, 2018	$265.21	$268.91	$236.81	$239.72	1,684,508
Jul 9, 2018 – Jul 13, 2018	$243.42	$261.21	$243.42	$254.02	1,313,722
Jul 16, 2018 – Jul 20, 2018	$256.71	$273.05	$253.73	$260.92	1,058,165
Jul 23, 2018 – Jul 27, 2018	$263.17	$287.35	$233.98	$244.80	2,315,025
Jul 30, 2018 – Aug 3, 2018	$245.45	$271.31	$242.04	$268.18	1,140,582
Aug 6, 2018 – Aug 10, 2018	$268.69	$275.01	$255.55	$260.63	910,263
Aug 13, 2018 – Aug 17, 2018	$259.61	$262.81	$238.19	$240.66	891,938
Aug 20, 2018 – Aug 24, 2018	$243.28	$259.98	$240.73	$253.95	733,573
Aug 27, 2018 – Aug 31, 2018	$257.65	$279.37	$255.18	$278.79	1,346,859
Sep 3, 2018 – Sep 7, 2018	$276.68	$284.16	$251.26	$257.07	869,059
Sep 10, 2018 – Sep 14, 2018	$254.39	$261.21	$235.29	$241.82	1,279,697
Sep 17, 2018 – Sep 21, 2018	$240.01	$240.73	$225.85	$229.91	1,161,878
Sep 24, 2018 – Sep 28, 2018	$230.20	$232.38	$194.84	$199.20	1,666,919
Oct 1, 2018 – Oct 5, 2018	$199.70	$209.43	$187.43	$188.08	1,442,734
Oct 8, 2018 – Oct 12, 2018	$187.43	$187.43	$158.24	$176.83	1,894,512
Oct 15, 2018 – Oct 19, 2018	$176.36	$196.29	$168.33	$172.62	1,307,898
Oct 22, 2018 – Oct 26, 2018	$176.47	$182.78	$112.56	$126.29	3,833,891
Oct 29, 2018 – Nov 2, 2018	$128.06	$161.58	$121.64	$149.41	2,194,909
Nov 5, 2018 – Nov 9, 2018	$147.49	$156.02	$136.13	$139.68	1,657,285
Nov 12, 2018 – Nov 16, 2018	$140.59	$142.12	$91.57	$94.84	3,799,386
Nov 19, 2018 – Nov 23, 2018	$94.80	$102.76	$88.41	$99.27	1,891,476
Nov 26, 2018 – Nov 30, 2018	$101.23	$111.04	$97.53	$100.94	1,547,209
Dec 3, 2018 – Dec 7, 2018	$107.11	$108.75	$82.93	$82.93	1,914,362
Dec 10, 2018 – Dec 14, 2018	$81.59	$88.85	$76.18	$80.06	1,481,702
Dec 17, 2018 – Dec 21, 2018	$79.92	$85.33	$73.75	$82.53	1,509,365
Dec 24, 2018 – Dec 28, 2018	$85.76	$86.45	$76.07	$85.55	491,638
Dec 31, 2018 – Jan 4, 2019	$78.79	$78.79	$65.47	$68.39	1,379,671
Jan 7, 2019 – Jan 11, 2019	$71.88	$88.09	$70.75	$84.13	1,999,458
Jan 14, 2019 – Jan 18, 2019	$82.82	$91.86	$81.88	$91.57	1,547,773
Jan 21, 2019 – Jan 25, 2019	$92.23	$100.76	$88.16	$100.51	1,421,430
Jan 28, 2019 – Feb 1, 2019	$100.58	$101.85	$92.63	$95.97	1,294,451
Feb 4, 2019 – Feb 8, 2019	$96.58	$105.30	$81.70	$99.85	2,392,180
Feb 11, 2019 – Feb 15, 2019	$101.52	$109.62	$100.43	$104.14	1,176,802
Feb 18, 2019 – Feb 22, 2019	$107.48	$112.49	$101.20	$111.40	1,158,809
Feb 25, 2019 – Mar 1, 2019	$113.40	$119.82	$109.11	$113.98	1,138,765
Mar 4, 2019 – Mar 8, 2019	$116.08	$116.08	$98.40	$99.49	1,121,269
Mar 11, 2019 – Mar 15, 2019	$100.32	$107.91	$96.98	$107.77	1,686,734
Mar 18, 2019 – Mar 22, 2019	$107.48	$112.45	$103.56	$105.73	1,042,577
Mar 25, 2019 – Mar 29, 2019	$103.70	$104.21	$94.77	$97.53	1,136,153
Apr 1, 2019 – Apr 5, 2019	$99.16	$116.08	$99.16	$115.28	1,203,324
Apr 8, 2019 – Apr 12, 2019	$116.19	$121.27	$112.12	$118.73	986,023
Apr 15, 2019 – Apr 18, 2019	$119.10	$130.46	$116.92	$127.12	1,078,862
Apr 22, 2019 – Apr 26, 2019	$127.52	$131.04	$124.29	$127.08	728,420
Apr 29, 2019 – May 3, 2019	$127.08	$174.65	$126.98	$172.14	2,344,124
May 6, 2019 – May 10, 2019	$163.43	$171.82	$157.69	$164.77	1,491,216
May 13, 2019 – May 17, 2019	$164.34	$164.34	$147.27	$155.66	1,273,273
May 20, 2019 – May 24, 2019	$152.50	$152.54	$128.25	$130.28	1,586,448
May 27, 2019 – May 31, 2019	$130.71	$132.53	$114.74	$120.69	756,470
Jun 3, 2019 – Jun 7, 2019	$120.19	$126.58	$113.50	$123.16	1,012,096
Jun 10, 2019 – Jun 14, 2019	$126.58	$131.40	$115.72	$116.59	922,119
Jun 17, 2019 – Jun 21, 2019	$117.46	$129.23	$109.51	$122.07	1,278,704
Jun 24, 2019 – Jun 28, 2019	$122.40	$140.05	$114.63	$138.96	1,296,134
Jul 1, 2019 – Jul 5, 2019	$147.74	$153.41	$142.12	$143.90	1,038,146
Jul 8, 2019 – Jul 12, 2019	$141.61	$154.50	$137.11	$149.78	1,292,735
Jul 15, 2019 – Jul 19, 2019	$149.81	$156.20	$143.24	$153.95	1,543,642
Jul 22, 2019 – Jul 26, 2019	$154.64	$196.00	$154.43	$194.69	3,572,384
Jul 29, 2019 – Aug 2, 2019	$193.89	$209.87	$164.85	$179.84	2,342,390
Aug 5, 2019 – Aug 9, 2019	$172.76	$185.11	$167.13	$178.17	1,510,750
Aug 12, 2019 – Aug 16, 2019	$163.39	$165.14	$138.56	$143.17	3,145,691
Aug 19, 2019 – Aug 23, 2019	$144.66	$152.03	$140.16	$141.54	1,496,253
Aug 26, 2019 – Aug 30, 2019	$139.47	$145.49	$136.02	$143.90	1,290,015
Sep 2, 2019 – Sep 6, 2019	$144.88	$155.19	$136.45	$148.87	1,534,359
Sep 9, 2019 – Sep 13, 2019	$150.69	$176.10	$150.21	$174.94	1,669,276
Sep 16, 2019 – Sep 20, 2019	$171.02	$176.32	$166.30	$172.65	1,266,606
Sep 23, 2019 – Sep 27, 2019	$170.58	$173.31	$151.77	$160.85	1,591,001
Sep 30, 2019 – Oct 4, 2019	$158.67	$168.73	$156.75	$162.56	1,071,691
Oct 7, 2019 – Oct 11, 2019	$167.02	$168.77	$150.76	$160.71	1,254,381
Oct 14, 2019 – Oct 18, 2019	$161.58	$170.26	$154.53	$155.22	1,259,955
Oct 21, 2019 – Oct 25, 2019	$155.19	$175.23	$152.86	$172.07	2,116,682
Oct 28, 2019 – Nov 1, 2019	$170.87	$172.47	$160.09	$163.61	1,125,840
Nov 4, 2019 – Nov 8, 2019	$164.81	$173.42	$164.12	$169.93	1,156,430
Nov 11, 2019 – Nov 15, 2019	$169.24	$172.54	$158.13	$164.70	984,598
Nov 18, 2019 – Nov 22, 2019	$165.54	$167.82	$160.20	$164.66	929,873
Nov 25, 2019 – Nov 29, 2019	$164.77	$180.53	$164.74	$175.19	1,311,506
Dec 2, 2019 – Dec 6, 2019	$174.29	$180.42	$169.49	$175.74	778,861
Dec 9, 2019 – Dec 13, 2019	$166.37	$171.35	$149.05	$155.66	1,999,203
Dec 16, 2019 – Dec 20, 2019	$157.95	$160.67	$143.10	$145.57	1,683,165
Dec 23, 2019 – Dec 27, 2019	$145.13	$147.20	$144.22	$146.36	336,468
Dec 30, 2019 – Jan 3, 2020	$146.22	$146.69	$138.96	$141.75	591,518
Jan 6, 2020 – Jan 10, 2020	$139.79	$159.04	$136.42	$156.82	1,396,764
Jan 13, 2020 – Jan 17, 2020	$157.91	$163.47	$156.68	$157.51	1,145,909
Jan 20, 2020 – Jan 24, 2020	$159.40	$159.84	$147.67	$150.58	1,076,485
Jan 27, 2020 – Jan 31, 2020	$147.05	$155.12	$141.97	$143.31	1,505,746
Feb 3, 2020 – Feb 7, 2020	$142.88	$165.43	$138.92	$163.50	1,992,090
Feb 10, 2020 – Feb 14, 2020	$162.23	$175.38	$151.12	$153.08	3,513,674
Feb 17, 2020 – Feb 21, 2020	$153.44	$154.32	$139.39	$143.75	1,851,263
Feb 24, 2020 – Feb 28, 2020	$138.96	$139.25	$118.73	$119.86	2,660,197
Mar 2, 2020 – Mar 6, 2020	$123.45	$123.85	$103.23	$105.33	2,373,601
Mar 9, 2020 – Mar 13, 2020	$98.62	$98.76	$61.84	$62.82	4,342,962
Mar 16, 2020 – Mar 20, 2020	$62.32	$62.43	$46.89	$49.95	5,156,392
Mar 23, 2020 – Mar 27, 2020	$49.64	$54.58	$49.14	$50.23	6,473,454
Mar 30, 2020 – Apr 3, 2020	$50.45	$54.26	$42.02	$42.02	7,005,343
Apr 6, 2020 – Apr 9, 2020	$44.59	$56.60	$41.83	$54.07	5,674,477
Apr 13, 2020 – Apr 17, 2020	$56.95	$59.50	$48.47	$53.26	6,369,471
Apr 20, 2020 – Apr 24, 2020	$54.26	$57.86	$50.52	$54.91	5,687,486
Apr 27, 2020 – Apr 30, 2020	$56.76	$77.90	$53.31	$67.53	6,216,425
May 4, 2020 – May 8, 2020	$65.97	$80.24	$62.32	$78.76	4,491,731
May 11, 2020 – May 15, 2020	$80.05	$80.05	$62.64	$68.18	4,212,276
May 18, 2020 – May 22, 2020	$69.84	$74.68	$68.63	$71.86	2,398,926
May 25, 2020 – May 29, 2020	$73.06	$82.39	$71.88	$77.63	3,495,518
Jun 1, 2020 – Jun 5, 2020	$79.94	$93.29	$79.27	$92.51	3,328,546
Jun 8, 2020 – Jun 12, 2020	$93.18	$96.81	$79.48	$83.81	3,717,216
Jun 15, 2020 – Jun 19, 2020	$81.66	$92.41	$79.51	$84.00	2,927,765
Jun 22, 2020 – Jun 26, 2020	$83.27	$92.84	$68.31	$73.92	5,367,965
Jun 29, 2020 – Jul 3, 2020	$77.31	$80.05	$71.99	$79.32	2,858,439
Jul 6, 2020 – Jul 10, 2020	$81.39	$89.26	$80.05	$87.84	2,469,754
Jul 13, 2020 – Jul 17, 2020	$89.18	$90.79	$84.80	$87.52	2,339,136
Jul 20, 2020 – Jul 24, 2020	$87.09	$92.75	$85.99	$88.16	2,320,297
Jul 27, 2020 – Jul 31, 2020	$87.79	$89.56	$80.69	$81.45	2,892,449
Aug 3, 2020 – Aug 7, 2020	$81.69	$92.54	$80.83	$90.61	2,322,313
Aug 10, 2020 – Aug 14, 2020	$91.12	$94.37	$87.22	$87.33	2,108,500
Aug 17, 2020 – Aug 21, 2020	$87.36	$89.93	$82.65	$83.54	1,792,516
Aug 24, 2020 – Aug 28, 2020	$84.59	$88.91	$84.35	$85.58	1,429,608
Aug 31, 2020 – Sep 4, 2020	$86.50	$95.36	$85.80	$86.76	3,028,156
Sep 7, 2020 – Sep 11, 2020	$88.56	$91.33	$82.20	$90.15	2,487,522
Sep 14, 2020 – Sep 18, 2020	$91.06	$100.25	$87.49	$97.78	3,683,542
Sep 21, 2020 – Sep 25, 2020	$97.46	$103.69	$92.16	$99.90	2,795,966
Sep 28, 2020 – Oct 2, 2020	$101.03	$117.76	$100.30	$113.63	3,399,633
Oct 5, 2020 – Oct 9, 2020	$116.04	$126.79	$114.59	$125.45	2,947,446
Oct 12, 2020 – Oct 16, 2020	$126.25	$127.97	$114.81	$117.66	2,201,486
Oct 19, 2020 – Oct 23, 2020	$117.12	$120.83	$110.46	$112.77	1,570,879
Oct 26, 2020 – Oct 30, 2020	$111.10	$113.84	$99.93	$105.57	3,917,003
Nov 2, 2020 – Nov 6, 2020	$105.30	$118.78	$104.57	$116.64	2,356,105
Nov 9, 2020 – Nov 13, 2020	$118.19	$120.61	$111.10	$114.16	2,278,301
Nov 16, 2020 – Nov 20, 2020	$115.72	$120.99	$113.52	$113.79	1,805,061
Nov 23, 2020 – Nov 27, 2020	$114.43	$126.90	$114.22	$126.90	1,980,015
Nov 30, 2020 – Dec 4, 2020	$126.25	$133.40	$122.38	$129.42	1,908,591
Dec 7, 2020 – Dec 11, 2020	$128.67	$130.66	$97.48	$100.20	5,574,415
Dec 14, 2020 – Dec 18, 2020	$101.51	$109.06	$97.29	$103.18	3,620,173
Dec 21, 2020 – Dec 23, 2020	$100.46	$104.41	$96.86	$103.28	1,364,981
Dec 28, 2020 – Dec 30, 2020	$104.68	$106.35	$103.04	$104.01	715,885
Jan 4, 2021 – Jan 8, 2021	$104.87	$118.78	$103.90	$114.86	2,678,996
Jan 11, 2021 – Jan 15, 2021	$114.43	$120.07	$110.56	$117.28	2,085,967
Jan 18, 2021 – Jan 22, 2021	$116.96	$121.52	$112.28	$116.58	2,415,545
Jan 25, 2021 – Jan 29, 2021	$117.23	$123.51	$109.60	$120.13	3,364,303
Feb 1, 2021 – Feb 5, 2021	$121.15	$127.76	$115.99	$127.54	2,183,889
Feb 8, 2021 – Feb 12, 2021	$130.07	$133.34	$119.54	$121.58	3,983,268
Feb 15, 2021 – Feb 19, 2021	$122.81	$123.57	$116.15	$119.59	1,734,257
Feb 22, 2021 – Feb 26, 2021	$120.02	$121.20	$112.44	$114.86	1,917,252
Mar 1, 2021 – Mar 5, 2021	$115.35	$115.72	$101.03	$102.26	3,247,669
Mar 8, 2021 – Mar 12, 2021	$104.22	$106.80	$98.07	$100.30	3,164,268
Mar 15, 2021 – Mar 19, 2021	$100.97	$105.25	$100.57	$101.57	2,886,053
Mar 22, 2021 – Mar 26, 2021	$102.05	$104.68	$96.81	$100.33	2,694,416
Mar 29, 2021 – Apr 1, 2021	$100.63	$105.97	$98.72	$104.87	1,438,776
Apr 5, 2021 – Apr 9, 2021	$105.84	$106.67	$100.03	$100.76	1,184,676
Apr 12, 2021 – Apr 16, 2021	$100.97	$104.68	$99.60	$100.54	1,559,220
Apr 19, 2021 – Apr 23, 2021	$101.43	$101.59	$84.11	$86.12	5,133,785
Apr 26, 2021 – Apr 30, 2021	$83.78	$89.77	$81.74	$85.05	2,575,760
May 3, 2021 – May 7, 2021	$85.15	$99.44	$83.59	$98.15	4,293,395
May 10, 2021 – May 14, 2021	$99.39	$100.41	$92.27	$94.26	1,740,174
May 17, 2021 – May 21, 2021	$95.87	$95.87	$88.03	$90.12	1,943,017
May 24, 2021 – May 28, 2021	$91.22	$95.63	$89.21	$95.20	1,330,553
May 31, 2021 – Jun 4, 2021	$95.01	$104.17	$94.77	$102.94	1,933,035
Jun 7, 2021 – Jun 11, 2021	$103.02	$104.36	$98.32	$100.84	1,335,861
Jun 14, 2021 – Jun 18, 2021	$101.91	$102.61	$94.15	$94.53	1,800,571
Jun 21, 2021 – Jun 25, 2021	$94.02	$100.87	$92.73	$100.52	1,185,504
Jun 28, 2021 – Jul 2, 2021	$100.44	$104.47	$98.56	$102.99	1,868,663
Jul 5, 2021 – Jul 9, 2021	$102.51	$104.98	$95.20	$96.25	1,466,516
Jul 12, 2021 – Jul 16, 2021	$96.14	$96.14	$88.83	$89.34	1,969,597
Jul 19, 2021 – Jul 23, 2021	$88.70	$93.51	$85.29	$92.75	1,407,121
Jul 26, 2021 – Jul 30, 2021	$91.87	$95.87	$89.32	$93.10	1,508,394
Aug 2, 2021 – Aug 6, 2021	$93.10	$102.56	$93.08	$101.89	1,708,142
Aug 9, 2021 – Aug 13, 2021	$101.54	$101.57	$93.59	$94.34	1,257,447
Aug 16, 2021 – Aug 20, 2021	$94.02	$96.49	$91.55	$94.85	1,187,446
Aug 23, 2021 – Aug 27, 2021	$95.63	$101.91	$95.17	$101.27	1,287,215
Aug 30, 2021 – Sep 3, 2021	$101.57	$102.80	$99.34	$100.76	1,289,977
Sep 6, 2021 – Sep 10, 2021	$101.22	$102.02	$91.06	$95.36	1,577,716
Sep 13, 2021 – Sep 17, 2021	$95.44	$97.67	$90.87	$91.60	1,615,995
Sep 20, 2021 – Sep 24, 2021	$90.28	$95.98	$88.70	$95.68	1,376,101
Sep 27, 2021 – Oct 1, 2021	$96.73	$96.95	$89.88	$91.36	1,261,306
Oct 4, 2021 – Oct 8, 2021	$90.79	$91.12	$85.39	$88.81	1,649,507
Oct 11, 2021 – Oct 15, 2021	$88.64	$92.51	$88.35	$91.84	1,322,656
Oct 18, 2021 – Oct 22, 2021	$91.81	$96.57	$91.71	$93.72	1,057,778
Oct 25, 2021 – Oct 29, 2021	$93.96	$98.45	$90.98	$97.19	1,322,032
Nov 1, 2021 – Nov 5, 2021	$98.48	$99.82	$86.12	$93.27	3,304,866
Nov 8, 2021 – Nov 12, 2021	$93.40	$96.17	$90.15	$96.17	1,618,852
Nov 15, 2021 – Nov 19, 2021	$96.38	$102.88	$93.21	$94.61	2,134,924
Nov 22, 2021 – Nov 26, 2021	$94.61	$95.76	$86.76	$87.38	1,726,827
Nov 29, 2021 – Dec 3, 2021	$88.40	$93.40	$86.44	$86.90	1,916,357
Dec 6, 2021 – Dec 10, 2021	$88.05	$92.57	$86.50	$90.28	1,597,457
Dec 13, 2021 – Dec 17, 2021	$90.74	$91.73	$85.69	$88.51	1,386,521
Dec 20, 2021 – Dec 23, 2021	$87.49	$90.87	$86.12	$88.81	906,049
Dec 27, 2021 – Dec 30, 2021	$88.64	$91.87	$88.27	$89.16	613,842
Jan 3, 2022 – Jan 7, 2022	$89.18	$95.09	$86.52	$87.87	2,200,659
Jan 10, 2022 – Jan 14, 2022	$85.96	$88.75	$83.62	$86.71	1,964,079
Jan 17, 2022 – Jan 21, 2022	$87.52	$88.48	$81.88	$82.79	1,504,936
Jan 24, 2022 – Jan 28, 2022	$81.93	$83.00	$75.78	$80.75	2,080,929
Jan 31, 2022 – Feb 4, 2022	$81.93	$84.99	$80.85	$81.37	1,239,228
Feb 7, 2022 – Feb 11, 2022	$81.77	$94.58	$80.37	$91.44	2,888,916
Feb 14, 2022 – Feb 18, 2022	$88.13	$90.90	$84.64	$84.70	1,188,626
Feb 21, 2022 – Feb 25, 2022	$85.48	$86.15	$74.14	$78.46	1,752,550
Feb 28, 2022 – Mar 4, 2022	$76.02	$77.95	$65.92	$66.67	2,337,360
Mar 7, 2022 – Mar 11, 2022	$63.90	$71.72	$59.20	$67.69	2,360,443
Mar 14, 2022 – Mar 18, 2022	$68.77	$74.86	$65.60	$73.23	1,836,243
Mar 21, 2022 – Mar 25, 2022	$73.60	$77.12	$71.16	$76.34	1,287,770
Mar 28, 2022 – Apr 1, 2022	$75.56	$81.28	$75.32	$76.45	1,270,910
Apr 4, 2022 – Apr 8, 2022	$77.23	$80.48	$63.58	$64.42	3,121,917
Apr 11, 2022 – Apr 14, 2022	$63.66	$65.44	$61.51	$63.80	1,349,208
Apr 18, 2022 – Apr 22, 2022	$64.90	$69.68	$64.09	$66.97	1,005,732
Apr 25, 2022 – Apr 29, 2022	$65.68	$66.81	$61.25	$65.22	1,448,547
May 2, 2022 – May 6, 2022	$64.79	$65.54	$58.34	$59.10	1,700,001
May 9, 2022 – May 13, 2022	$58.29	$62.37	$55.71	$60.95	1,795,006
May 16, 2022 – May 20, 2022	$60.98	$61.86	$57.75	$59.63	1,026,187
May 23, 2022 – May 27, 2022	$60.65	$61.49	$57.22	$61.22	916,850
May 30, 2022 – Jun 3, 2022	$61.70	$64.39	$58.96	$59.58	1,321,774
Jun 6, 2022 – Jun 10, 2022	$59.26	$60.52	$55.42	$55.69	898,534
Jun 13, 2022 – Jun 17, 2022	$54.48	$54.48	$45.96	$47.51	2,374,816
Jun 20, 2022 – Jun 24, 2022	$47.51	$50.45	$46.89	$50.15	1,391,771
Jun 27, 2022 – Jul 1, 2022	$50.29	$51.39	$44.29	$44.85	1,434,911
Jul 4, 2022 – Jul 8, 2022	$43.79	$43.84	$38.35	$42.49	1,881,455
Jul 11, 2022 – Jul 15, 2022	$41.21	$42.25	$39.00	$41.74	1,098,524
Jul 18, 2022 – Jul 22, 2022	$42.69	$45.76	$41.63	$44.98	855,488
Jul 25, 2022 – Jul 29, 2022	$44.51	$45.32	$39.90	$41.92	1,540,898
Aug 1, 2022 – Aug 5, 2022	$40.65	$44.51	$40.07	$44.17	1,110,406
Aug 8, 2022 – Aug 12, 2022	$44.59	$45.67	$40.57	$44.09	1,560,262
Aug 15, 2022 – Aug 19, 2022	$44.70	$44.86	$40.89	$40.99	1,359,534
Aug 22, 2022 – Aug 26, 2022	$40.72	$40.80	$38.05	$38.54	915,859
Aug 29, 2022 – Sep 2, 2022	$37.99	$40.10	$37.01	$38.51	1,092,344
Sep 5, 2022 – Sep 9, 2022	$37.18	$38.99	$35.39	$38.99	924,512
Sep 12, 2022 – Sep 16, 2022	$39.22	$40.65	$35.33	$36.49	2,025,123
Sep 19, 2022 – Sep 23, 2022	$36.55	$36.79	$31.94	$31.94	1,695,078
Sep 26, 2022 – Sep 30, 2022	$31.70	$34.92	$31.08	$33.56	1,937,101
Oct 3, 2022 – Oct 7, 2022	$32.97	$37.10	$31.61	$31.63	1,449,336
Oct 10, 2022 – Oct 14, 2022	$31.02	$31.85	$28.27	$29.61	1,930,678
Oct 17, 2022 – Oct 21, 2022	$29.45	$31.74	$29.37	$31.04	1,610,845
Oct 24, 2022 – Oct 28, 2022	$31.54	$32.16	$29.61	$30.61	1,536,135
Oct 31, 2022 – Nov 4, 2022	$30.82	$35.44	$28.60	$34.43	2,376,311
Nov 7, 2022 – Nov 11, 2022	$34.67	$44.97	$33.85	$44.32	2,599,083
Nov 14, 2022 – Nov 18, 2022	$44.64	$46.74	$42.31	$43.40	1,777,328
Nov 21, 2022 – Nov 25, 2022	$43.20	$43.20	$40.04	$41.74	993,823
Nov 28, 2022 – Dec 2, 2022	$41.25	$43.61	$40.40	$43.17	1,409,012
Dec 5, 2022 – Dec 9, 2022	$42.98	$42.98	$35.75	$37.95	1,740,554
Dec 12, 2022 – Dec 16, 2022	$37.60	$40.43	$35.04	$35.59	1,961,125
Dec 19, 2022 – Dec 23, 2022	$35.65	$37.21	$34.48	$36.64	1,499,454
Dec 26, 2022 – Dec 30, 2022	$37.09	$37.36	$35.29	$36.26	876,770
Jan 2, 2023 – Jan 6, 2023	$37.49	$42.52	$37.07	$42.14	1,903,716
Jan 9, 2023 – Jan 13, 2023	$42.80	$49.53	$42.18	$48.12	2,830,297
Jan 16, 2023 – Jan 20, 2023	$48.57	$49.35	$45.82	$46.93	1,727,177
Jan 23, 2023 – Jan 27, 2023	$47.28	$49.47	$46.99	$48.95	1,691,657
Jan 30, 2023 – Feb 3, 2023	$48.62	$53.51	$44.91	$52.67	2,644,558
Feb 6, 2023 – Feb 10, 2023	$52.04	$52.12	$38.33	$39.28	4,481,072
Feb 13, 2023 – Feb 17, 2023	$39.22	$41.12	$38.26	$39.18	1,618,527
Feb 20, 2023 – Feb 24, 2023	$39.22	$39.84	$37.10	$38.97	1,621,378
Feb 27, 2023 – Mar 3, 2023	$39.00	$40.39	$37.52	$39.85	1,224,478
Mar 6, 2023 – Mar 10, 2023	$39.96	$40.49	$37.21	$38.14	1,325,555
Mar 13, 2023 – Mar 17, 2023	$38.20	$38.39	$34.32	$37.62	2,179,809
Mar 20, 2023 – Mar 24, 2023	$36.88	$38.42	$33.69	$34.73	1,799,271
Mar 27, 2023 – Mar 31, 2023	$35.54	$38.10	$33.13	$38.05	2,009,726
Apr 3, 2023 – Apr 6, 2023	$37.62	$38.07	$33.12	$33.63	1,191,195
Apr 10, 2023 – Apr 14, 2023	$34.06	$34.59	$32.12	$33.01	1,261,818
Apr 17, 2023 – Apr 21, 2023	$32.94	$34.15	$31.18	$32.30	1,864,916
Apr 24, 2023 – Apr 28, 2023	$32.16	$33.35	$30.61	$32.99	1,654,275
May 1, 2023 – May 5, 2023	$30.96	$33.86	$26.18	$28.99	3,514,798
May 8, 2023 – May 12, 2023	$29.16	$33.12	$28.94	$32.77	2,100,659
May 15, 2023 – May 19, 2023	$33.28	$36.48	$32.23	$35.30	1,794,708
May 22, 2023 – May 26, 2023	$35.30	$36.50	$34.04	$35.60	1,739,835
May 29, 2023 – Jun 2, 2023	$35.46	$38.36	$35.16	$37.55	1,354,592
Jun 5, 2023 – Jun 9, 2023	$37.61	$38.36	$35.90	$37.62	1,474,805
Jun 12, 2023 – Jun 16, 2023	$37.34	$39.81	$37.34	$38.67	1,610,075
Jun 19, 2023 – Jun 23, 2023	$38.31	$38.84	$33.49	$33.89	1,634,122
Jun 26, 2023 – Jun 30, 2023	$33.69	$34.82	$32.80	$34.61	1,256,450
Jul 3, 2023 – Jul 7, 2023	$35.09	$35.58	$28.60	$29.99	3,547,674
Jul 10, 2023 – Jul 14, 2023	$29.54	$34.33	$29.44	$34.21	1,955,193
Jul 17, 2023 – Jul 21, 2023	$33.63	$35.32	$33.05	$33.34	1,400,279
Jul 24, 2023 – Jul 28, 2023	$32.77	$42.96	$32.77	$42.94	3,092,608
Jul 31, 2023 – Aug 4, 2023	$42.82	$43.36	$36.37	$37.05	2,239,515
Aug 7, 2023 – Aug 11, 2023	$36.81	$36.99	$33.63	$33.63	1,407,376
Aug 14, 2023 – Aug 18, 2023	$33.24	$33.92	$30.68	$31.39	1,485,384
Aug 21, 2023 – Aug 25, 2023	$31.37	$34.10	$31.12	$31.47	1,543,763
Aug 28, 2023 – Sep 1, 2023	$32.22	$34.08	$31.75	$33.63	1,258,369
Sep 4, 2023 – Sep 8, 2023	$33.92	$34.76	$30.33	$31.02	1,555,707
Sep 11, 2023 – Sep 15, 2023	$31.05	$31.40	$29.35	$29.94	1,821,256
Sep 18, 2023 – Sep 22, 2023	$30.05	$32.67	$28.61	$29.81	2,046,599
Sep 25, 2023 – Sep 29, 2023	$29.74	$29.77	$19.65	$23.19	4,407,728
Oct 2, 2023 – Oct 6, 2023	$23.64	$24.70	$20.96	$21.53	2,464,843
Oct 9, 2023 – Oct 13, 2023	$21.27	$22.23	$20.26	$20.84	2,697,019
Oct 16, 2023 – Oct 20, 2023	$20.74	$20.97	$19.23	$19.47	1,358,972
Oct 23, 2023 – Oct 27, 2023	$19.72	$20.29	$16.72	$17.14	1,620,797
Oct 30, 2023 – Nov 3, 2023	$17.46	$19.72	$16.07	$19.07	2,336,200
Nov 6, 2023 – Nov 10, 2023	$19.37	$19.83	$16.11	$16.55	1,480,361
Nov 13, 2023 – Nov 17, 2023	$16.57	$19.04	$16.55	$18.27	1,898,682
Nov 20, 2023 – Nov 24, 2023	$16.92	$17.50	$13.82	$14.42	6,600,112
Nov 27, 2023 – Dec 1, 2023	$14.05	$17.22	$13.85	$16.09	7,779,674
Dec 4, 2023 – Dec 8, 2023	$16.00	$21.13	$15.77	$20.50	6,408,942
Dec 11, 2023 – Dec 15, 2023	$20.44	$22.13	$18.35	$21.25	5,964,562
Dec 18, 2023 – Dec 22, 2023	$21.00	$22.78	$20.03	$22.39	3,755,542
Dec 25, 2023 – Dec 29, 2023	$22.42	$23.16	$21.14	$21.14	1,343,139
Jan 1, 2024 – Jan 5, 2024	$21.13	$21.17	$18.80	$19.57	2,112,458
Jan 8, 2024 – Jan 12, 2024	$19.56	$21.07	$19.08	$20.54	2,942,784
Jan 15, 2024 – Jan 19, 2024	$20.35	$20.94	$18.92	$19.87	2,382,730
Jan 22, 2024 – Jan 26, 2024	$20.40	$23.73	$20.40	$22.18	3,126,161
Jan 29, 2024 – Feb 2, 2024	$21.97	$22.01	$20.18	$20.21	2,010,716
Feb 5, 2024 – Feb 9, 2024	$20.30	$23.58	$18.70	$21.97	4,589,693
Feb 12, 2024 – Feb 16, 2024	$22.50	$23.52	$21.10	$22.09	2,889,216
Feb 19, 2024 – Feb 23, 2024	$22.00	$22.40	$20.41	$21.91	2,294,393
Feb 26, 2024 – Mar 1, 2024	$21.85	$23.07	$12.07	$13.22	10,293,989
Mar 4, 2024 – Mar 8, 2024	$13.04	$14.10	$11.57	$11.57	6,148,692
Mar 11, 2024 – Mar 15, 2024	$11.29	$12.27	$10.55	$10.71	5,859,822
Mar 18, 2024 – Mar 22, 2024	$10.86	$11.12	$9.45	$10.69	5,762,387
Mar 25, 2024 – Mar 28, 2024	$10.70	$11.14	$10.48	$10.48	2,117,279
Apr 1, 2024 – Apr 5, 2024	$10.60	$10.79	$9.78	$10.26	2,950,296
Apr 8, 2024 – Apr 12, 2024	$10.24	$11.01	$10.01	$10.07	3,026,320
Apr 15, 2024 – Apr 19, 2024	$9.90	$10.08	$9.15	$9.33	3,212,062
Apr 22, 2024 – Apr 26, 2024	$9.45	$11.19	$9.27	$10.36	3,479,169
Apr 29, 2024 – May 3, 2024	$10.49	$12.25	$10.49	$11.98	2,969,541
May 6, 2024 – May 10, 2024	$12.01	$12.81	$11.76	$12.54	1,770,500
May 13, 2024 – May 17, 2024	$12.70	$14.08	$12.13	$13.80	2,543,400
May 20, 2024 – May 24, 2024	$13.82	$14.60	$13.46	$13.78	1,923,117
May 27, 2024 – May 31, 2024	$13.88	$14.48	$13.19	$14.40	1,777,180
Jun 3, 2024 – Jun 7, 2024	$14.60	$14.90	$13.36	$13.65	1,736,401
Jun 10, 2024 – Jun 14, 2024	$13.79	$14.40	$12.63	$12.75	1,866,911
Jun 17, 2024 – Jun 21, 2024	$12.72	$13.44	$12.15	$12.25	1,667,488
Jun 24, 2024 – Jun 28, 2024	$12.21	$12.58	$11.82	$12.45	1,345,596
Jul 1, 2024 – Jul 5, 2024	$12.80	$14.42	$12.09	$13.67	2,088,330
Jul 8, 2024 – Jul 12, 2024	$13.67	$13.93	$13.16	$13.45	1,075,009
Jul 15, 2024 – Jul 19, 2024	$13.45	$13.45	$12.06	$12.06	1,176,270
Jul 22, 2024 – Jul 26, 2024	$12.00	$13.05	$10.60	$12.26	2,444,832
Jul 29, 2024 – Aug 2, 2024	$12.56	$13.02	$10.70	$11.05	1,801,186
Aug 5, 2024 – Aug 9, 2024	$10.45	$10.96	$9.92	$10.03	2,153,914
Aug 12, 2024 – Aug 16, 2024	$10.10	$11.10	$9.75	$10.81	1,415,967
Aug 19, 2024 – Aug 23, 2024	$10.80	$11.21	$10.57	$10.81	892,819
Aug 26, 2024 – Aug 30, 2024	$10.64	$10.70	$9.89	$10.44	1,869,767
Sep 2, 2024 – Sep 6, 2024	$10.44	$10.90	$9.56	$9.56	1,777,115
Sep 9, 2024 – Sep 13, 2024	$9.56	$9.56	$8.25	$8.64	2,999,322
Sep 16, 2024 – Sep 20, 2024	$8.55	$9.75	$8.14	$9.16	2,664,478
Sep 23, 2024 – Sep 27, 2024	$9.22	$11.80	$8.98	$11.78	4,016,616
Sep 30, 2024 – Oct 4, 2024	$11.88	$12.00	$10.58	$10.87	2,067,348
Oct 7, 2024 – Oct 11, 2024	$10.85	$10.91	$9.93	$10.00	1,905,927
Oct 14, 2024 – Oct 18, 2024	$9.98	$10.50	$9.60	$10.25	1,597,487
Oct 21, 2024 – Oct 25, 2024	$10.19	$10.64	$9.98	$10.18	1,181,168
Oct 28, 2024 – Nov 1, 2024	$10.23	$10.35	$8.18	$8.51	2,883,968
Nov 4, 2024 – Nov 8, 2024	$8.49	$8.65	$6.75	$7.37	4,850,243
Nov 11, 2024 – Nov 15, 2024	$7.30	$7.31	$6.00	$6.04	4,467,645
Nov 18, 2024 – Nov 22, 2024	$6.07	$6.10	$5.41	$5.71	3,208,310
Nov 25, 2024 – Nov 29, 2024	$5.79	$6.12	$5.45	$5.67	2,837,172
Dec 2, 2024 – Dec 6, 2024	$5.58	$6.36	$5.53	$6.29	2,667,054
Dec 9, 2024 – Dec 13, 2024	$6.35	$7.39	$6.26	$7.04	3,311,837
Dec 16, 2024 – Dec 20, 2024	$7.00	$7.04	$5.75	$5.94	3,107,761
Dec 23, 2024 – Dec 27, 2024	$5.89	$6.30	$5.74	$6.19	804,440
Dec 30, 2024 – Jan 3, 2025	$6.15	$6.29	$5.80	$6.29	811,220
Jan 6, 2025 – Jan 10, 2025	$6.40	$6.96	$6.18	$6.25	2,507,156
Jan 13, 2025 – Jan 17, 2025	$6.19	$6.65	$5.95	$6.40	2,605,302
Jan 20, 2025 – Jan 24, 2025	$6.39	$7.32	$6.26	$7.29	2,972,854
Jan 27, 2025 – Jan 31, 2025	$7.08	$7.74	$6.74	$6.82	2,962,346
Feb 3, 2025 – Feb 7, 2025	$6.47	$7.05	$6.25	$6.64	2,751,530
Feb 10, 2025 – Feb 14, 2025	$6.75	$9.14	$6.65	$8.83	6,707,079
Feb 17, 2025 – Feb 21, 2025	$8.96	$10.25	$8.88	$10.11	3,715,239
Feb 24, 2025 – Feb 28, 2025	$10.15	$10.60	$8.44	$9.55	2,338,465
Mar 3, 2025 – Mar 7, 2025	$9.56	$9.58	$8.65	$9.19	2,438,880
Mar 10, 2025 – Mar 14, 2025	$9.20	$9.58	$8.83	$9.53	1,663,412
Mar 17, 2025 – Mar 21, 2025	$9.59	$10.10	$8.60	$8.73	2,489,982
Mar 24, 2025 – Mar 28, 2025	$8.84	$9.00	$7.91	$7.99	1,515,880
Mar 31, 2025 – Apr 4, 2025	$7.83	$7.83	$5.62	$5.88	3,853,226
Apr 7, 2025 – Apr 11, 2025	$5.35	$6.22	$4.94	$5.73	5,534,253
Apr 14, 2025 – Apr 17, 2025	$6.08	$6.30	$5.69	$5.98	1,931,446
Apr 21, 2025 – Apr 25, 2025	$5.98	$7.01	$5.78	$6.94	2,205,196
Apr 28, 2025 – May 2, 2025	$6.93	$8.02	$6.83	$7.79	3,469,006
May 5, 2025 – May 9, 2025	$7.60	$7.60	$6.78	$7.22	3,916,619
May 12, 2025 – May 16, 2025	$7.48	$8.45	$7.48	$7.72	3,928,588
May 19, 2025 – May 23, 2025	$7.59	$7.91	$7.25	$7.32	2,401,800
May 26, 2025 – May 30, 2025	$7.60	$8.24	$7.53	$7.97	2,484,149
Jun 2, 2025 – Jun 6, 2025	$7.81	$8.92	$7.55	$8.74	2,848,999
Jun 9, 2025 – Jun 13, 2025	$8.64	$9.38	$8.52	$8.59	1,847,113
Jun 16, 2025 – Jun 20, 2025	$8.61	$8.99	$8.06	$8.55	2,394,460
Jun 23, 2025 – Jun 27, 2025	$8.49	$10.55	$8.45	$10.34	3,590,751
Jun 30, 2025 – Jul 4, 2025	$10.48	$12.03	$10.35	$12.00	3,674,376
Jul 7, 2025 – Jul 11, 2025	$11.94	$12.65	$11.67	$12.13	2,062,505
Jul 14, 2025 – Jul 18, 2025	$11.84	$12.85	$11.83	$12.24	2,107,616
Jul 21, 2025 – Jul 25, 2025	$12.19	$12.55	$10.48	$11.04	3,060,022
Jul 28, 2025 – Jul 31, 2025	$11.37	$11.90	$10.59	$10.86	2,400,810
Aug 4, 2025 – Aug 8, 2025	$10.46	$10.77	$10.15	$10.68	2,067,276
Aug 11, 2025 – Aug 15, 2025	$10.76	$10.81	$10.12	$10.24	1,406,353
Aug 18, 2025 – Aug 22, 2025	$10.20	$10.30	$9.66	$10.24	1,690,669
Aug 25, 2025 – Aug 29, 2025	$10.24	$10.37	$9.85	$9.99	957,030
Sep 1, 2025 – Sep 5, 2025	$9.91	$9.99	$9.39	$9.72	1,999,806
Sep 8, 2025 – Sep 12, 2025	$9.70	$10.12	$9.52	$9.79	1,588,266
Sep 15, 2025 – Sep 19, 2025	$9.90	$11.03	$9.90	$10.78	4,129,245
Sep 22, 2025 – Sep 26, 2025	$10.74	$12.22	$10.66	$11.08	2,611,252
Sep 29, 2025 – Oct 3, 2025	$11.26	$11.68	$10.97	$11.59	1,047,277
Oct 6, 2025 – Oct 10, 2025	$11.62	$11.96	$11.14	$11.26	1,336,194
Oct 13, 2025 – Oct 17, 2025	$11.30	$11.86	$10.52	$10.87	1,719,540
Oct 20, 2025 – Oct 24, 2025	$11.10	$13.27	$11.10	$11.78	3,064,277
Oct 27, 2025 – Oct 31, 2025	$12.00	$12.02	$10.90	$11.09	1,658,337
Nov 3, 2025 – Nov 7, 2025	$11.12	$11.28	$9.98	$10.00	1,519,461
Nov 10, 2025 – Nov 14, 2025	$10.32	$10.79	$9.87	$10.23	1,609,170
Nov 17, 2025 – Nov 21, 2025	$10.21	$10.26	$7.47	$7.61	6,751,323
Nov 24, 2025 – Nov 28, 2025	$7.81	$8.48	$7.51	$8.47	3,184,891
Dec 1, 2025 – Dec 5, 2025	$7.70	$7.75	$6.85	$7.53	5,402,291
Dec 8, 2025 – Dec 12, 2025	$7.56	$7.78	$7.27	$7.63	2,013,736
Dec 15, 2025 – Dec 19, 2025	$7.60	$7.73	$7.26	$7.50	2,122,649
Dec 22, 2025 – Dec 23, 2025	$7.53	$7.70	$7.48	$7.63	486,966
Dec 29, 2025 – Dec 30, 2025	$7.65	$7.89	$7.60	$7.85	708,265
Jan 5, 2026 – Jan 9, 2026	$8.06	$8.90	$7.96	$8.24	2,930,690
Jan 12, 2026 – Jan 16, 2026	$8.30	$8.85	$7.98	$8.15	2,140,495
Jan 19, 2026 – Jan 23, 2026	$8.00	$8.67	$7.61	$8.44	2,346,129
Jan 26, 2026 – Jan 30, 2026	$8.27	$8.62	$7.93	$8.05	1,844,570
Feb 2, 2026 – Feb 6, 2026	$7.85	$8.89	$7.70	$8.24	3,244,498
Feb 9, 2026 – Feb 13, 2026	$8.33	$9.01	$7.85	$8.53	5,063,378
Feb 16, 2026 – Feb 20, 2026	$8.53	$8.94	$8.11	$8.53	1,937,104
Feb 23, 2026 – Feb 27, 2026	$8.45	$9.11	$8.20	$8.57	2,866,494
Mar 2, 2026 – Mar 6, 2026	$8.20	$8.60	$7.72	$7.91	3,581,924
Mar 9, 2026 – Mar 13, 2026	$7.52	$8.44	$7.35	$8.19	2,772,862
Mar 16, 2026 – Mar 20, 2026	$8.31	$8.65	$7.85	$7.90	2,351,223
Mar 23, 2026 – Mar 27, 2026	$7.71	$9.48	$7.48	$8.55	4,562,847
Mar 30, 2026 – Apr 2, 2026	$8.43	$8.90	$8.04	$8.53	3,420,422
Apr 6, 2026 – Apr 10, 2026	$8.68	$10.66	$8.49	$10.41	4,305,404
Apr 13, 2026 – Apr 17, 2026	$10.23	$12.46	$10.19	$12.46	3,558,691
Apr 20, 2026 – Apr 24, 2026	$12.23	$13.12	$11.50	$11.64	4,381,149
Apr 27, 2026 – Apr 30, 2026	$11.80	$12.49	$11.64	$12.43	2,327,207
May 4, 2026 – May 8, 2026	$12.51	$17.80	$11.88	$17.10	6,520,597
May 11, 2026 – May 15, 2026	$18.02	$19.72	$17.40	$18.23	6,861,902
May 18, 2026 – May 22, 2026	$18.10	$23.00	$17.93	$23.00	5,700,716
May 25, 2026 – May 29, 2026	$23.60	$23.82	$19.74	$20.14	3,246,838
Jun 1, 2026 – Jun 5, 2026	$20.44	$21.60	$17.23	$17.23	5,075,427
Jun 8, 2026 – Jun 12, 2026	$16.40	$18.40	$16.20	$18.35	3,330,084
Jun 15, 2026 – Jun 19, 2026	$19.07	$20.38	$17.82	$19.00	2,886,405
Jun 22, 2026 – Jun 26, 2026	$18.96	$19.92	$17.36	$17.41	2,569,264
Jun 29, 2026 – Jul 3, 2026	$17.43	$20.20	$16.13	$20.06	3,842,771
Jul 6, 2026 – Jul 10, 2026	$19.79	$19.91	$17.40	$18.74	2,979,707
Jul 13, 2026 – Jul 17, 2026	$18.30	$19.91	$14.76	$15.08	3,894,947
Jul 20, 2026 – Jul 24, 2026	$15.22	$17.31	$14.55	$16.65	3,244,769
Jul 27, 2026 – Jul 31, 2026	$16.82	$17.15	$14.46	$15.95	3,921,538
Aug 3, 2026 – Aug 7, 2026	$16.20	$18.97	$15.85	$18.06	4,028,744
Aug 10, 2026 – Aug 14, 2026	$18.28	$20.86	$17.62	$18.93	3,098,738
Aug 17, 2026 – Aug 21, 2026	$19.25	$19.93	$16.95	$17.45	2,086,751
Aug 24, 2026 – Aug 28, 2026	$17.00	$18.60	$16.23	$18.16	2,118,717
Aug 31, 2026 – Sep 4, 2026	$17.80	$18.53	$16.86	$18.09	2,672,514
Sep 7, 2026 – Sep 7, 2026	$18.30	$19.15	$18.30	$19.04	496,170

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for ams-OSRAM AG (AMS.SW) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About ams-OSRAM AG

ams-OSRAM AG designs, manufactures, and sells LED and optical sensor solutions in Europe, the Middle East, Africa, the Americas, and the Asia/Pacific. The company operates through Semiconductor and Lamps & Systems segments. The Semiconductor segment offers semiconductor-based products and solutions, such as LEDs, lasers, and optical and image sensors for automotive, consumer, and industrial end markets. The Lamps & Systems segment provides lamps and lighting systems, such as spectral sensing, ambient and smart lighting, horticulture lighting, time-of-flight, presence detection, near-infrared, human-centric lighting, outdoor and indoor lighting solutions for automotive, industrial, and medical end markets. The company was formerly known as ams AG and changed its name to ams-OSRAM AG in January 2022. ams-OSRAM AG was founded in 1981 and is headquartered in Premstätten, Austria.

CEO: Aldo Kamper
Employees: 19.7K
Beta: 1.69

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