DE · BRM.DE

Bristol-Myers Squibb Company

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Healthcare · Drug Manufacturers - General
Headquarters: Princeton, NY 10016
Website: bms.com

Price · as of 2026-09-07

$57.75

Market cap 101.09B

Price history

Weekly OHLC price history for BRM.DE, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$6.88	$7.00	$6.88	$7.00	1,000
Jan 10, 2005 – Jan 14, 2005	$7.09	$7.09	$6.85	$6.85	651
Jan 17, 2005 – Jan 21, 2005	$6.85	$7.00	$6.85	$7.00	1,540
Jan 24, 2005 – Jan 28, 2005	$6.90	$6.90	$6.76	$6.76	911
Jan 31, 2005 – Feb 4, 2005	$6.74	$6.81	$6.74	$6.74	1,436
Feb 7, 2005 – Feb 11, 2005	$6.74	$7.05	$6.74	$7.05	1,522
Feb 14, 2005 – Feb 18, 2005	$6.87	$6.90	$6.84	$6.85	357
Feb 21, 2005 – Feb 25, 2005	$6.85	$7.05	$6.60	$7.05	3,250
Feb 28, 2005 – Mar 4, 2005	$6.85	$7.10	$6.85	$7.10	1,295
Mar 7, 2005 – Mar 11, 2005	$7.10	$7.10	$6.71	$6.85	1,100
Mar 14, 2005 – Mar 18, 2005	$6.90	$6.90	$6.71	$6.71	3,050
Mar 21, 2005 – Mar 25, 2005	$6.71	$7.11	$6.71	$7.11	997
Mar 28, 2005 – Apr 1, 2005	$7.11	$7.66	$7.11	$7.27	376
Apr 4, 2005 – Apr 8, 2005	$7.27	$7.67	$7.12	$7.64	1,620
Apr 11, 2005 – Apr 15, 2005	$7.38	$7.40	$7.38	$7.40	311
Apr 18, 2005 – Apr 22, 2005	$7.40	$7.54	$7.40	$7.54	382
Apr 25, 2005 – Apr 29, 2005	$7.49	$7.71	$7.39	$7.71	1,007
May 2, 2005 – May 6, 2005	$7.60	$7.71	$7.50	$7.71	1,381
May 9, 2005 – May 13, 2005	$7.71	$7.71	$7.46	$7.69	925
May 16, 2005 – May 20, 2005	$7.69	$7.79	$7.69	$7.79	1,451
May 23, 2005 – May 27, 2005	$7.79	$7.79	$7.79	$7.79	525
May 30, 2005 – Jun 3, 2005	$7.79	$7.79	$7.46	$7.46	951
Jun 6, 2005 – Jun 10, 2005	$7.46	$7.66	$7.46	$7.57	2,508
Jun 13, 2005 – Jun 17, 2005	$7.57	$7.78	$7.57	$7.78	1,275
Jun 20, 2005 – Jun 24, 2005	$8.06	$8.10	$7.78	$7.98	545
Jun 27, 2005 – Jul 1, 2005	$7.77	$7.95	$7.77	$7.95	222
Jul 4, 2005 – Jul 8, 2005	$8.21	$8.21	$7.97	$7.97	543
Jul 11, 2005 – Jul 15, 2005	$7.97	$8.09	$7.68	$8.09	3,522
Jul 18, 2005 – Jul 22, 2005	$8.21	$8.21	$8.06	$8.06	1,305
Jul 25, 2005 – Jul 29, 2005	$7.76	$8.29	$7.76	$8.14	1,105
Aug 1, 2005 – Aug 5, 2005	$8.14	$8.14	$7.64	$7.72	5,043
Aug 8, 2005 – Aug 12, 2005	$7.63	$7.63	$7.52	$7.52	193
Aug 15, 2005 – Aug 19, 2005	$7.59	$7.59	$7.59	$7.59	2,312
Aug 22, 2005 – Aug 26, 2005	$7.59	$7.59	$7.48	$7.48	2,082
Aug 29, 2005 – Sep 2, 2005	$7.48	$7.56	$7.25	$7.25	4,920
Sep 5, 2005 – Sep 9, 2005	$7.25	$7.25	$7.25	$7.25	857
Sep 12, 2005 – Sep 16, 2005	$7.25	$7.90	$7.25	$7.77	1,576
Sep 19, 2005 – Sep 23, 2005	$7.74	$7.74	$7.54	$7.54	537
Sep 26, 2005 – Sep 30, 2005	$7.69	$7.69	$7.56	$7.56	325
Oct 3, 2005 – Oct 7, 2005	$7.56	$7.89	$7.49	$7.49	1,074
Oct 10, 2005 – Oct 14, 2005	$7.49	$7.49	$7.09	$7.09	874
Oct 17, 2005 – Oct 21, 2005	$7.09	$7.09	$7.09	$7.09	2,145
Oct 24, 2005 – Oct 28, 2005	$6.81	$7.05	$6.79	$6.79	1,606
Oct 31, 2005 – Nov 4, 2005	$6.97	$6.99	$6.67	$6.75	1,062
Nov 7, 2005 – Nov 11, 2005	$6.75	$6.75	$6.75	$6.75	645
Nov 14, 2005 – Nov 18, 2005	$6.75	$7.29	$6.75	$7.29	306
Nov 21, 2005 – Nov 25, 2005	$7.19	$7.48	$7.19	$7.48	798
Nov 28, 2005 – Dec 2, 2005	$7.59	$7.59	$7.19	$7.19	1,292
Dec 5, 2005 – Dec 9, 2005	$7.19	$7.19	$6.85	$7.00	1,273
Dec 12, 2005 – Dec 16, 2005	$7.00	$7.16	$7.00	$7.16	2,456
Dec 19, 2005 – Dec 23, 2005	$7.14	$7.37	$7.14	$7.37	4,130
Dec 26, 2005 – Dec 30, 2005	$7.37	$8.17	$7.37	$7.71	5,725
Jan 2, 2006 – Jan 6, 2006	$7.75	$7.75	$7.39	$7.49	1,000
Jan 9, 2006 – Jan 13, 2006	$7.24	$7.60	$7.24	$7.34	2,492
Jan 16, 2006 – Jan 20, 2006	$7.36	$7.48	$7.28	$7.28	8,018
Jan 23, 2006 – Jan 27, 2006	$7.11	$7.30	$6.71	$6.71	790
Jan 30, 2006 – Feb 3, 2006	$7.33	$7.47	$7.23	$7.29	1,268
Feb 6, 2006 – Feb 10, 2006	$7.17	$7.17	$7.17	$7.17	401
Feb 13, 2006 – Feb 17, 2006	$7.31	$7.88	$7.31	$7.54	1,845
Feb 20, 2006 – Feb 24, 2006	$7.54	$7.84	$7.54	$7.69	2,050
Feb 27, 2006 – Mar 3, 2006	$7.69	$7.70	$7.62	$7.66	1,632
Mar 6, 2006 – Mar 10, 2006	$7.66	$7.66	$7.50	$7.50	2,160
Mar 13, 2006 – Mar 17, 2006	$7.54	$7.75	$7.31	$7.31	1,318
Mar 20, 2006 – Mar 24, 2006	$7.31	$8.40	$7.31	$8.40	6,593
Mar 27, 2006 – Mar 31, 2006	$8.56	$8.56	$8.44	$8.44	1,693
Apr 3, 2006 – Apr 7, 2006	$8.00	$8.29	$7.96	$7.96	3,618
Apr 10, 2006 – Apr 13, 2006	$7.96	$7.96	$7.83	$7.95	2,492
Apr 17, 2006 – Apr 21, 2006	$7.81	$8.04	$7.81	$8.04	4,313
Apr 24, 2006 – Apr 28, 2006	$7.85	$8.09	$7.81	$8.09	467
May 1, 2006 – May 5, 2006	$8.01	$8.01	$7.72	$7.90	820
May 8, 2006 – May 12, 2006	$7.90	$7.90	$7.89	$7.89	1,760
May 15, 2006 – May 19, 2006	$7.89	$7.89	$7.63	$7.63	1,495
May 22, 2006 – May 26, 2006	$7.63	$7.63	$7.47	$7.47	671
May 29, 2006 – Jun 2, 2006	$7.47	$7.88	$7.47	$7.88	1,199
Jun 5, 2006 – Jun 9, 2006	$8.00	$8.00	$7.81	$7.92	845
Jun 12, 2006 – Jun 16, 2006	$7.86	$7.86	$7.86	$7.86	428
Jun 19, 2006 – Jun 23, 2006	$8.01	$8.01	$8.01	$8.01	168
Jun 26, 2006 – Jun 30, 2006	$8.01	$8.29	$8.01	$8.29	1,587
Jul 3, 2006 – Jul 7, 2006	$8.29	$8.29	$7.85	$7.98	2,671
Jul 10, 2006 – Jul 14, 2006	$7.98	$8.29	$7.98	$8.12	12,412
Jul 17, 2006 – Jul 21, 2006	$7.70	$8.12	$7.70	$8.12	1,103
Jul 24, 2006 – Jul 28, 2006	$8.20	$8.41	$7.70	$7.71	2,416
Jul 31, 2006 – Aug 4, 2006	$7.71	$7.71	$7.27	$7.27	1,629
Aug 7, 2006 – Aug 11, 2006	$7.33	$7.33	$6.62	$6.62	5,440
Aug 14, 2006 – Aug 18, 2006	$6.60	$6.99	$6.49	$6.80	32,500
Aug 21, 2006 – Aug 25, 2006	$6.67	$7.08	$6.67	$6.80	1,732
Aug 28, 2006 – Sep 1, 2006	$6.73	$7.01	$6.73	$7.01	3,421
Sep 4, 2006 – Sep 8, 2006	$7.23	$7.42	$7.00	$7.28	7,522
Sep 11, 2006 – Sep 15, 2006	$7.26	$8.06	$7.26	$7.69	2,126
Sep 18, 2006 – Sep 22, 2006	$7.69	$7.69	$7.69	$7.69	9,830
Sep 25, 2006 – Sep 29, 2006	$7.91	$7.91	$7.91	$7.91	10,275
Oct 2, 2006 – Oct 6, 2006	$8.02	$8.02	$7.84	$7.91	1,868
Oct 9, 2006 – Oct 13, 2006	$7.91	$8.17	$7.84	$7.93	3,247
Oct 16, 2006 – Oct 20, 2006	$7.93	$8.12	$7.86	$8.10	1,040
Oct 23, 2006 – Oct 27, 2006	$8.10	$8.10	$7.77	$7.82	6,629
Oct 30, 2006 – Nov 3, 2006	$7.82	$8.07	$7.71	$8.07	4,028
Nov 6, 2006 – Nov 10, 2006	$7.95	$8.02	$7.90	$7.90	2,105
Nov 13, 2006 – Nov 17, 2006	$7.82	$8.03	$7.80	$8.03	497
Nov 20, 2006 – Nov 24, 2006	$7.70	$8.05	$7.61	$7.61	804
Nov 27, 2006 – Dec 1, 2006	$7.75	$7.89	$7.56	$7.56	526
Dec 4, 2006 – Dec 8, 2006	$7.56	$7.64	$7.56	$7.64	545
Dec 11, 2006 – Dec 15, 2006	$7.73	$8.12	$7.73	$8.12	2,415
Dec 18, 2006 – Dec 22, 2006	$8.19	$8.19	$8.19	$8.19	459
Dec 25, 2006 – Dec 29, 2006	$8.19	$8.19	$8.19	$8.19	59
Jan 1, 2007 – Jan 5, 2007	$8.19	$8.56	$8.19	$8.46	518
Jan 8, 2007 – Jan 12, 2007	$8.46	$8.78	$8.16	$8.59	1,830
Jan 15, 2007 – Jan 19, 2007	$8.66	$8.70	$8.66	$8.70	1,085
Jan 22, 2007 – Jan 26, 2007	$8.85	$8.85	$8.27	$8.27	205
Jan 29, 2007 – Feb 2, 2007	$8.98	$9.45	$8.98	$9.40	1,562
Feb 5, 2007 – Feb 9, 2007	$9.39	$9.44	$9.39	$9.44	410
Feb 12, 2007 – Feb 16, 2007	$8.96	$8.96	$8.35	$8.35	1,060
Feb 19, 2007 – Feb 23, 2007	$8.35	$8.38	$8.35	$8.38	40
Feb 26, 2007 – Mar 2, 2007	$8.38	$8.38	$8.38	$8.38	0
Mar 5, 2007 – Mar 9, 2007	$8.25	$8.25	$8.25	$8.25	50
Mar 12, 2007 – Mar 16, 2007	$8.25	$8.25	$8.25	$8.25	297
Mar 19, 2007 – Mar 23, 2007	$8.25	$8.98	$8.25	$8.98	100
Mar 26, 2007 – Mar 30, 2007	$8.98	$9.00	$8.98	$9.00	100
Apr 2, 2007 – Apr 5, 2007	$9.00	$9.12	$9.00	$9.12	200
Apr 9, 2007 – Apr 13, 2007	$9.12	$9.12	$9.12	$9.12	300
Apr 16, 2007 – Apr 20, 2007	$9.12	$9.12	$9.12	$9.12	0
Apr 23, 2007 – Apr 27, 2007	$9.12	$9.12	$9.09	$9.10	229
Apr 30, 2007 – May 4, 2007	$9.15	$9.15	$8.70	$8.70	1,110
May 7, 2007 – May 11, 2007	$8.70	$8.70	$8.70	$8.70	170
May 14, 2007 – May 18, 2007	$8.70	$9.95	$8.70	$9.95	80
May 21, 2007 – May 25, 2007	$9.10	$9.23	$9.10	$9.23	150
May 28, 2007 – Jun 1, 2007	$9.23	$9.37	$9.23	$9.37	200
Jun 4, 2007 – Jun 8, 2007	$9.44	$9.44	$9.03	$9.03	925
Jun 11, 2007 – Jun 15, 2007	$9.03	$9.03	$9.03	$9.03	0
Jun 18, 2007 – Jun 22, 2007	$9.52	$10.16	$9.52	$10.16	1,852
Jun 25, 2007 – Jun 29, 2007	$10.16	$10.16	$10.03	$10.03	129
Jul 2, 2007 – Jul 6, 2007	$10.16	$10.16	$9.99	$9.99	280
Jul 9, 2007 – Jul 13, 2007	$9.94	$10.15	$9.94	$10.15	161
Jul 16, 2007 – Jul 20, 2007	$10.15	$10.15	$9.85	$9.85	125
Jul 23, 2007 – Jul 27, 2007	$9.92	$9.92	$9.19	$9.19	870
Jul 30, 2007 – Aug 3, 2007	$9.00	$9.00	$9.00	$9.00	400
Aug 6, 2007 – Aug 10, 2007	$9.00	$9.00	$9.00	$9.00	199
Aug 13, 2007 – Aug 17, 2007	$8.59	$9.00	$8.59	$9.00	719
Aug 20, 2007 – Aug 24, 2007	$8.99	$8.99	$8.59	$8.59	402
Aug 27, 2007 – Aug 31, 2007	$8.59	$8.59	$8.59	$8.59	0
Sep 3, 2007 – Sep 7, 2007	$8.59	$9.06	$8.59	$9.06	800
Sep 10, 2007 – Sep 14, 2007	$8.68	$8.68	$8.55	$8.55	1,549
Sep 17, 2007 – Sep 21, 2007	$8.55	$8.55	$8.55	$8.55	0
Sep 24, 2007 – Sep 28, 2007	$8.55	$8.55	$8.55	$8.55	0
Oct 1, 2007 – Oct 5, 2007	$8.55	$8.68	$8.55	$8.68	20
Oct 8, 2007 – Oct 12, 2007	$8.68	$9.01	$8.68	$9.01	300
Oct 15, 2007 – Oct 19, 2007	$8.94	$9.18	$8.94	$9.18	550
Oct 22, 2007 – Oct 26, 2007	$9.18	$9.18	$8.44	$8.75	2,075
Oct 29, 2007 – Nov 2, 2007	$8.75	$8.90	$8.75	$8.90	250
Nov 5, 2007 – Nov 9, 2007	$8.90	$8.90	$8.49	$8.49	200
Nov 12, 2007 – Nov 16, 2007	$8.44	$8.44	$8.44	$8.44	100
Nov 19, 2007 – Nov 23, 2007	$8.44	$8.44	$8.15	$8.15	300
Nov 26, 2007 – Nov 30, 2007	$8.15	$8.76	$8.15	$8.76	45
Dec 3, 2007 – Dec 7, 2007	$8.76	$8.76	$8.16	$8.47	270
Dec 10, 2007 – Dec 14, 2007	$8.47	$8.47	$8.42	$8.42	300
Dec 17, 2007 – Dec 21, 2007	$8.42	$8.88	$8.42	$8.88	5
Dec 24, 2007 – Dec 28, 2007	$8.88	$8.88	$8.12	$8.12	40
Dec 31, 2007 – Jan 4, 2008	$8.39	$8.39	$7.95	$7.95	53
Jan 7, 2008 – Jan 11, 2008	$7.95	$7.95	$7.77	$7.77	418
Jan 14, 2008 – Jan 18, 2008	$7.77	$7.77	$7.64	$7.64	542
Jan 21, 2008 – Jan 25, 2008	$7.64	$7.64	$7.01	$7.01	245
Jan 28, 2008 – Feb 1, 2008	$7.01	$7.01	$6.73	$6.73	50
Feb 4, 2008 – Feb 8, 2008	$6.73	$7.11	$6.73	$7.11	977
Feb 11, 2008 – Feb 15, 2008	$7.11	$7.11	$7.11	$7.11	0
Feb 18, 2008 – Feb 22, 2008	$7.11	$7.13	$7.11	$7.13	99
Feb 25, 2008 – Feb 29, 2008	$7.13	$7.13	$7.13	$7.13	0
Mar 3, 2008 – Mar 7, 2008	$7.13	$7.13	$7.13	$7.13	0
Mar 10, 2008 – Mar 14, 2008	$7.13	$7.13	$6.12	$6.12	100
Mar 17, 2008 – Mar 20, 2008	$6.12	$6.12	$5.74	$5.74	480
Mar 24, 2008 – Mar 28, 2008	$6.12	$6.12	$5.52	$5.52	1,100
Mar 31, 2008 – Apr 4, 2008	$5.52	$6.41	$5.52	$6.41	150
Apr 7, 2008 – Apr 11, 2008	$6.30	$6.30	$6.30	$6.30	183
Apr 14, 2008 – Apr 18, 2008	$6.30	$6.30	$6.30	$6.30	0
Apr 21, 2008 – Apr 25, 2008	$6.30	$6.30	$6.12	$6.12	400
Apr 28, 2008 – May 2, 2008	$6.12	$6.12	$6.12	$6.12	0
May 5, 2008 – May 9, 2008	$6.12	$6.12	$6.12	$6.12	0
May 12, 2008 – May 16, 2008	$6.12	$6.12	$6.12	$6.12	0
May 19, 2008 – May 23, 2008	$6.12	$6.30	$6.12	$6.30	522
May 26, 2008 – May 30, 2008	$6.30	$6.30	$6.30	$6.30	0
Jun 2, 2008 – Jun 6, 2008	$6.30	$6.30	$6.30	$6.30	0
Jun 9, 2008 – Jun 13, 2008	$6.30	$6.30	$6.30	$6.30	0
Jun 16, 2008 – Jun 20, 2008	$5.99	$5.99	$5.80	$5.80	135
Jun 23, 2008 – Jun 27, 2008	$5.80	$5.80	$5.80	$5.80	0
Jun 30, 2008 – Jul 4, 2008	$5.80	$5.94	$5.80	$5.94	0
Jul 7, 2008 – Jul 11, 2008	$5.94	$5.94	$5.94	$5.94	0
Jul 14, 2008 – Jul 18, 2008	$5.94	$5.94	$5.94	$5.94	0
Jul 21, 2008 – Jul 25, 2008	$5.94	$6.87	$5.94	$6.87	140
Jul 28, 2008 – Aug 1, 2008	$6.95	$6.95	$6.95	$6.95	100
Aug 4, 2008 – Aug 8, 2008	$6.95	$6.95	$6.95	$6.95	0
Aug 11, 2008 – Aug 15, 2008	$6.95	$7.19	$6.95	$7.19	500
Aug 18, 2008 – Aug 22, 2008	$7.19	$7.19	$7.19	$7.19	0
Aug 25, 2008 – Aug 29, 2008	$7.19	$7.19	$7.19	$7.19	0
Sep 1, 2008 – Sep 5, 2008	$7.19	$7.19	$7.19	$7.19	0
Sep 8, 2008 – Sep 12, 2008	$7.19	$7.19	$6.96	$6.96	146
Sep 15, 2008 – Sep 19, 2008	$6.96	$6.96	$6.51	$6.51	400
Sep 22, 2008 – Sep 26, 2008	$6.52	$6.52	$6.52	$6.52	730
Sep 29, 2008 – Oct 3, 2008	$6.52	$6.67	$6.52	$6.67	0
Oct 6, 2008 – Oct 10, 2008	$6.67	$6.67	$5.70	$5.70	33
Oct 13, 2008 – Oct 17, 2008	$5.70	$6.26	$5.70	$6.26	114
Oct 20, 2008 – Oct 24, 2008	$6.26	$6.26	$6.26	$6.26	0
Oct 27, 2008 – Oct 31, 2008	$6.26	$8.07	$6.26	$8.07	98
Nov 3, 2008 – Nov 7, 2008	$8.07	$8.07	$8.07	$8.07	0
Nov 10, 2008 – Nov 14, 2008	$8.07	$8.07	$8.07	$8.07	0
Nov 17, 2008 – Nov 21, 2008	$8.07	$8.07	$8.07	$8.07	0
Nov 24, 2008 – Nov 28, 2008	$533,865.63	$533,865.63	$8.07	$8.07	490
Dec 1, 2008 – Dec 5, 2008	$533,865.63	$533,865.63	$8.07	$8.07	490
Dec 8, 2008 – Dec 12, 2008	$533,865.63	$533,865.63	$8.07	$8.07	348
Dec 15, 2008 – Dec 19, 2008	$7.85	$7.85	$7.85	$7.85	10
Dec 22, 2008 – Dec 23, 2008	$7.85	$7.85	$7.85	$7.85	0
Dec 29, 2008 – Jan 2, 2009	$8.16	$8.46	$8.16	$8.46	303
Jan 5, 2009 – Jan 9, 2009	$8.46	$8.46	$8.46	$8.46	1
Jan 12, 2009 – Jan 16, 2009	$8.46	$8.46	$8.46	$8.46	0
Jan 19, 2009 – Jan 23, 2009	$8.46	$8.46	$7.95	$7.95	130
Jan 26, 2009 – Jan 30, 2009	$7.95	$8.99	$7.95	$8.99	60
Feb 2, 2009 – Feb 6, 2009	$8.70	$8.70	$8.70	$8.70	19
Feb 9, 2009 – Feb 13, 2009	$8.70	$8.70	$8.70	$8.70	0
Feb 16, 2009 – Feb 20, 2009	$8.70	$8.70	$7.68	$7.68	909
Feb 23, 2009 – Feb 27, 2009	$7.68	$7.68	$7.30	$7.30	98
Mar 2, 2009 – Mar 6, 2009	$6.91	$6.91	$6.67	$6.77	797
Mar 9, 2009 – Mar 13, 2009	$6.77	$7.93	$6.77	$7.93	1,299
Mar 16, 2009 – Mar 20, 2009	$7.98	$7.98	$7.98	$7.98	200
Mar 23, 2009 – Mar 27, 2009	$7.98	$7.98	$7.25	$7.25	82
Mar 30, 2009 – Apr 3, 2009	$7.25	$8.44	$7.25	$8.44	100
Apr 6, 2009 – Apr 9, 2009	$7.65	$7.65	$7.65	$7.65	69
Apr 13, 2009 – Apr 17, 2009	$7.65	$7.65	$7.65	$7.65	101
Apr 20, 2009 – Apr 24, 2009	$7.65	$7.65	$7.65	$7.65	0
Apr 27, 2009 – Apr 30, 2009	$7.80	$7.80	$7.80	$7.80	100
May 4, 2009 – May 8, 2009	$6.42	$7.02	$6.42	$7.02	289
May 11, 2009 – May 15, 2009	$7.36	$7.36	$7.16	$7.16	408
May 18, 2009 – May 22, 2009	$7.16	$7.16	$7.16	$7.16	0
May 25, 2009 – May 29, 2009	$7.16	$7.16	$7.03	$7.03	500
Jun 1, 2009 – Jun 5, 2009	$7.03	$7.03	$7.03	$7.03	0
Jun 8, 2009 – Jun 12, 2009	$7.03	$7.03	$7.03	$7.03	0
Jun 15, 2009 – Jun 19, 2009	$7.03	$7.03	$7.03	$7.03	0
Jun 22, 2009 – Jun 26, 2009	$7.03	$7.03	$7.03	$7.03	0
Jun 29, 2009 – Jul 3, 2009	$7.03	$7.19	$7.03	$7.19	0
Jul 6, 2009 – Jul 10, 2009	$7.19	$7.19	$7.19	$7.19	0
Jul 13, 2009 – Jul 17, 2009	$7.19	$7.19	$7.06	$7.06	258
Jul 20, 2009 – Jul 24, 2009	$7.06	$7.06	$7.06	$7.06	0
Jul 27, 2009 – Jul 31, 2009	$7.06	$7.41	$7.06	$7.41	400
Aug 3, 2009 – Aug 7, 2009	$7.41	$7.48	$7.41	$7.48	114
Aug 10, 2009 – Aug 14, 2009	$7.48	$8.05	$7.48	$8.05	20
Aug 17, 2009 – Aug 21, 2009	$8.05	$8.05	$7.99	$7.99	160
Aug 24, 2009 – Aug 28, 2009	$7.58	$7.58	$7.58	$7.58	40
Aug 31, 2009 – Sep 4, 2009	$7.58	$7.70	$7.58	$7.70	170
Sep 7, 2009 – Sep 11, 2009	$7.70	$8.07	$7.70	$8.07	33
Sep 14, 2009 – Sep 18, 2009	$8.07	$8.07	$7.57	$7.57	25
Sep 21, 2009 – Sep 25, 2009	$7.57	$7.57	$7.57	$7.57	0
Sep 28, 2009 – Oct 2, 2009	$7.57	$7.73	$7.57	$7.73	410
Oct 5, 2009 – Oct 9, 2009	$7.73	$7.73	$7.73	$7.73	0
Oct 12, 2009 – Oct 16, 2009	$7.73	$7.80	$7.73	$7.80	250
Oct 19, 2009 – Oct 23, 2009	$7.80	$7.80	$7.80	$7.80	0
Oct 26, 2009 – Oct 30, 2009	$7.80	$7.80	$7.80	$7.80	0
Nov 2, 2009 – Nov 6, 2009	$7.80	$7.80	$7.67	$7.67	240
Nov 9, 2009 – Nov 13, 2009	$7.67	$8.53	$7.67	$8.53	69
Nov 16, 2009 – Nov 20, 2009	$8.53	$8.53	$8.14	$8.14	1
Nov 23, 2009 – Nov 27, 2009	$8.14	$8.36	$8.14	$8.36	233
Nov 30, 2009 – Dec 4, 2009	$8.36	$8.36	$8.03	$8.03	15
Dec 7, 2009 – Dec 11, 2009	$8.03	$8.03	$8.03	$8.03	0
Dec 14, 2009 – Dec 18, 2009	$8.03	$9.14	$8.03	$8.55	60
Dec 21, 2009 – Dec 23, 2009	$8.55	$8.55	$8.55	$8.55	0
Dec 28, 2009 – Dec 30, 2009	$8.55	$8.72	$8.55	$8.72	0
Jan 4, 2010 – Jan 8, 2010	$8.72	$8.72	$8.72	$8.72	0
Jan 11, 2010 – Jan 15, 2010	$8.72	$8.72	$8.72	$8.72	0
Jan 18, 2010 – Jan 22, 2010	$8.72	$9.06	$8.72	$9.06	100
Jan 25, 2010 – Jan 29, 2010	$9.06	$9.06	$9.04	$9.04	260
Feb 1, 2010 – Feb 5, 2010	$9.04	$9.04	$9.04	$9.04	0
Feb 8, 2010 – Feb 12, 2010	$8.94	$8.94	$8.94	$8.94	20
Feb 15, 2010 – Feb 19, 2010	$8.94	$8.94	$8.94	$8.94	0
Feb 22, 2010 – Feb 26, 2010	$8.94	$8.94	$8.94	$8.94	0
Mar 1, 2010 – Mar 5, 2010	$8.94	$9.45	$8.94	$9.32	900
Mar 8, 2010 – Mar 12, 2010	$9.93	$9.99	$9.93	$9.99	750
Mar 15, 2010 – Mar 19, 2010	$9.99	$9.99	$9.99	$9.99	0
Mar 22, 2010 – Mar 26, 2010	$9.99	$10.37	$9.99	$10.37	600
Mar 29, 2010 – Apr 1, 2010	$10.37	$11.33	$10.37	$11.32	167
Apr 5, 2010 – Apr 9, 2010	$9.91	$10.42	$9.91	$10.42	139
Apr 12, 2010 – Apr 16, 2010	$10.42	$10.42	$10.18	$10.18	600
Apr 19, 2010 – Apr 23, 2010	$9.45	$9.45	$9.45	$9.45	40
Apr 26, 2010 – Apr 30, 2010	$9.45	$11.01	$9.45	$11.01	201
May 3, 2010 – May 7, 2010	$11.01	$11.01	$10.33	$10.33	800
May 10, 2010 – May 14, 2010	$10.33	$10.33	$10.32	$10.32	300
May 17, 2010 – May 21, 2010	$10.32	$10.32	$10.32	$10.32	350
May 24, 2010 – May 28, 2010	$10.32	$10.32	$10.10	$10.10	500
May 31, 2010 – Jun 4, 2010	$10.15	$10.15	$10.15	$10.15	150
Jun 7, 2010 – Jun 11, 2010	$10.05	$10.69	$10.05	$10.69	600
Jun 14, 2010 – Jun 18, 2010	$10.69	$11.59	$10.69	$11.43	550
Jun 21, 2010 – Jun 25, 2010	$11.43	$11.43	$11.43	$11.43	0
Jun 28, 2010 – Jul 2, 2010	$11.43	$11.61	$11.43	$11.61	0
Jul 5, 2010 – Jul 9, 2010	$11.61	$11.61	$10.25	$10.25	73
Jul 12, 2010 – Jul 16, 2010	$10.85	$10.85	$10.30	$10.30	800
Jul 19, 2010 – Jul 23, 2010	$10.30	$10.30	$10.30	$10.30	0
Jul 26, 2010 – Jul 30, 2010	$10.30	$10.30	$10.30	$10.30	0
Aug 2, 2010 – Aug 6, 2010	$10.30	$10.30	$10.30	$10.30	0
Aug 9, 2010 – Aug 13, 2010	$10.30	$10.30	$10.30	$10.30	0
Aug 16, 2010 – Aug 20, 2010	$10.30	$10.30	$10.30	$10.30	0
Aug 23, 2010 – Aug 27, 2010	$10.30	$10.30	$10.30	$10.30	0
Aug 30, 2010 – Sep 3, 2010	$10.30	$10.30	$10.30	$10.30	0
Sep 6, 2010 – Sep 10, 2010	$11.94	$11.94	$10.91	$10.91	37
Sep 13, 2010 – Sep 17, 2010	$10.91	$11.71	$10.91	$11.71	75
Sep 20, 2010 – Sep 24, 2010	$11.71	$11.71	$11.71	$11.71	468
Sep 27, 2010 – Oct 1, 2010	$10.96	$11.14	$10.96	$11.14	499
Oct 4, 2010 – Oct 8, 2010	$11.14	$11.14	$11.14	$11.14	0
Oct 11, 2010 – Oct 15, 2010	$11.14	$11.14	$10.18	$10.18	22
Oct 18, 2010 – Oct 22, 2010	$10.18	$10.18	$10.18	$10.18	0
Oct 25, 2010 – Oct 29, 2010	$10.18	$10.18	$10.18	$10.18	0
Nov 1, 2010 – Nov 5, 2010	$10.18	$10.18	$10.18	$10.18	0
Nov 8, 2010 – Nov 12, 2010	$10.18	$10.18	$10.18	$10.18	0
Nov 15, 2010 – Nov 19, 2010	$10.18	$10.75	$10.10	$10.10	25
Nov 22, 2010 – Nov 26, 2010	$9.98	$9.98	$9.98	$9.98	25
Nov 29, 2010 – Dec 3, 2010	$9.98	$9.98	$9.98	$9.98	0
Dec 6, 2010 – Dec 10, 2010	$9.98	$9.98	$9.98	$9.98	0
Dec 13, 2010 – Dec 17, 2010	$10.67	$11.27	$10.67	$11.27	515
Dec 20, 2010 – Dec 23, 2010	$11.27	$11.27	$11.27	$11.27	0
Dec 27, 2010 – Dec 30, 2010	$11.27	$11.27	$11.27	$11.27	0
Jan 3, 2011 – Jan 7, 2011	$10.75	$10.94	$10.75	$10.94	145
Jan 10, 2011 – Jan 14, 2011	$10.96	$10.96	$10.96	$10.96	100
Jan 17, 2011 – Jan 21, 2011	$10.96	$10.96	$10.80	$10.80	65
Jan 24, 2011 – Jan 28, 2011	$10.80	$10.80	$10.80	$10.80	0
Jan 31, 2011 – Feb 4, 2011	$10.80	$10.80	$10.55	$10.55	200
Feb 7, 2011 – Feb 11, 2011	$10.55	$10.55	$10.55	$10.55	0
Feb 14, 2011 – Feb 18, 2011	$10.55	$10.55	$10.55	$10.55	0
Feb 21, 2011 – Feb 25, 2011	$10.55	$10.55	$10.55	$10.55	0
Feb 28, 2011 – Mar 4, 2011	$10.55	$10.55	$10.24	$10.24	85
Mar 7, 2011 – Mar 11, 2011	$10.24	$10.24	$10.24	$10.24	0
Mar 14, 2011 – Mar 18, 2011	$10.24	$10.24	$10.12	$10.12	375
Mar 21, 2011 – Mar 25, 2011	$10.12	$10.12	$10.12	$10.12	0
Mar 28, 2011 – Apr 1, 2011	$10.12	$10.31	$10.12	$10.31	0
Apr 4, 2011 – Apr 8, 2011	$10.31	$10.31	$10.31	$10.31	0
Apr 11, 2011 – Apr 15, 2011	$10.31	$10.31	$10.31	$10.31	0
Apr 18, 2011 – Apr 21, 2011	$10.31	$10.31	$10.31	$10.31	0
Apr 25, 2011 – Apr 29, 2011	$10.31	$10.31	$10.31	$10.31	0
May 2, 2011 – May 6, 2011	$10.31	$10.85	$10.31	$10.85	517
May 9, 2011 – May 13, 2011	$10.85	$11.43	$10.85	$11.43	399
May 16, 2011 – May 20, 2011	$11.43	$11.43	$11.43	$11.43	0
May 23, 2011 – May 27, 2011	$11.43	$12.00	$11.43	$12.00	1
May 30, 2011 – Jun 3, 2011	$12.00	$12.00	$12.00	$12.00	0
Jun 6, 2011 – Jun 10, 2011	$12.00	$12.00	$12.00	$12.00	0
Jun 13, 2011 – Jun 17, 2011	$12.00	$12.00	$12.00	$12.00	0
Jun 20, 2011 – Jun 24, 2011	$12.00	$12.00	$12.00	$12.00	0
Jun 27, 2011 – Jul 1, 2011	$12.00	$12.19	$12.00	$12.19	0
Jul 4, 2011 – Jul 8, 2011	$12.19	$12.19	$12.19	$12.19	0
Jul 11, 2011 – Jul 15, 2011	$12.19	$12.19	$12.19	$12.19	0
Jul 18, 2011 – Jul 22, 2011	$12.19	$12.19	$12.19	$12.19	0
Jul 25, 2011 – Jul 29, 2011	$12.19	$12.19	$12.19	$12.19	0
Aug 1, 2011 – Aug 5, 2011	$12.19	$12.19	$12.19	$12.19	0
Aug 8, 2011 – Aug 12, 2011	$12.19	$12.19	$12.19	$12.19	0
Aug 15, 2011 – Aug 19, 2011	$12.19	$12.19	$12.19	$12.19	0
Aug 22, 2011 – Aug 26, 2011	$12.19	$12.19	$12.19	$12.19	0
Aug 29, 2011 – Sep 2, 2011	$12.19	$12.19	$12.19	$12.19	0
Sep 5, 2011 – Sep 9, 2011	$12.19	$12.19	$12.19	$12.19	0
Sep 12, 2011 – Sep 16, 2011	$12.19	$12.19	$12.19	$12.19	0
Sep 19, 2011 – Sep 23, 2011	$12.19	$12.19	$12.19	$12.19	0
Sep 26, 2011 – Sep 30, 2011	$12.19	$12.19	$12.19	$12.19	0
Oct 3, 2011 – Oct 7, 2011	$12.19	$12.38	$12.19	$12.38	0
Oct 10, 2011 – Oct 14, 2011	$12.38	$12.38	$12.38	$12.38	0
Oct 17, 2011 – Oct 21, 2011	$12.38	$12.38	$12.38	$12.38	0
Oct 24, 2011 – Oct 28, 2011	$12.38	$12.38	$12.38	$12.38	0
Oct 31, 2011 – Nov 4, 2011	$12.38	$12.38	$12.38	$12.38	0
Nov 7, 2011 – Nov 11, 2011	$12.38	$12.38	$12.38	$12.38	0
Nov 14, 2011 – Nov 18, 2011	$12.38	$12.38	$12.38	$12.38	0
Nov 21, 2011 – Nov 25, 2011	$12.38	$12.38	$12.38	$12.38	0
Nov 28, 2011 – Dec 2, 2011	$12.38	$12.38	$12.38	$12.38	0
Dec 5, 2011 – Dec 9, 2011	$12.38	$12.38	$12.38	$12.38	0
Dec 12, 2011 – Dec 16, 2011	$12.38	$12.38	$12.38	$12.38	0
Dec 19, 2011 – Dec 23, 2011	$12.38	$12.38	$12.38	$12.38	0
Dec 26, 2011 – Dec 30, 2011	$12.38	$12.38	$12.38	$12.38	0
Jan 2, 2012 – Jan 6, 2012	$12.38	$12.59	$12.38	$12.59	0
Jan 9, 2012 – Jan 13, 2012	$12.59	$12.59	$12.59	$12.59	0
Jan 16, 2012 – Jan 20, 2012	$12.59	$12.59	$12.59	$12.59	0
Jan 23, 2012 – Jan 27, 2012	$12.59	$12.59	$12.59	$12.59	0
Jan 30, 2012 – Feb 3, 2012	$12.59	$14.75	$12.59	$14.75	88
Feb 6, 2012 – Feb 10, 2012	$14.75	$14.75	$13.79	$14.36	2,625
Feb 13, 2012 – Feb 17, 2012	$14.36	$14.78	$14.36	$14.78	10
Feb 20, 2012 – Feb 24, 2012	$15.16	$15.16	$15.15	$15.15	300
Feb 27, 2012 – Mar 2, 2012	$15.15	$15.15	$14.30	$14.30	425
Mar 5, 2012 – Mar 9, 2012	$14.30	$14.30	$14.30	$14.30	0
Mar 12, 2012 – Mar 16, 2012	$14.33	$14.67	$14.33	$14.67	0
Mar 19, 2012 – Mar 23, 2012	$14.67	$15.18	$14.67	$14.82	900
Mar 26, 2012 – Mar 30, 2012	$14.82	$14.85	$14.82	$14.85	370
Apr 2, 2012 – Apr 5, 2012	$15.40	$15.67	$15.32	$15.67	1,399
Apr 9, 2012 – Apr 13, 2012	$15.67	$15.67	$15.67	$15.67	0
Apr 16, 2012 – Apr 20, 2012	$15.67	$15.67	$15.53	$15.67	435
Apr 23, 2012 – Apr 27, 2012	$15.67	$15.83	$15.67	$15.83	432
Apr 30, 2012 – May 4, 2012	$15.83	$15.83	$15.83	$15.83	0
May 7, 2012 – May 11, 2012	$15.83	$15.83	$15.83	$15.83	0
May 14, 2012 – May 18, 2012	$15.58	$15.58	$15.58	$15.58	400
May 21, 2012 – May 25, 2012	$15.58	$15.58	$15.58	$15.58	0
May 28, 2012 – Jun 1, 2012	$15.58	$15.58	$15.58	$15.58	0
Jun 4, 2012 – Jun 8, 2012	$16.25	$17.00	$16.25	$16.86	4,570
Jun 11, 2012 – Jun 15, 2012	$16.71	$16.71	$16.49	$16.49	2,150
Jun 18, 2012 – Jun 22, 2012	$16.49	$16.49	$16.49	$16.49	0
Jun 25, 2012 – Jun 29, 2012	$17.31	$17.31	$16.87	$16.95	865
Jul 2, 2012 – Jul 6, 2012	$17.07	$17.65	$16.85	$17.65	1,406
Jul 9, 2012 – Jul 13, 2012	$17.65	$17.65	$17.34	$17.65	500
Jul 16, 2012 – Jul 20, 2012	$17.70	$18.19	$17.70	$18.19	1,050
Jul 23, 2012 – Jul 27, 2012	$18.19	$18.34	$17.52	$17.52	970
Jul 30, 2012 – Aug 3, 2012	$17.52	$17.97	$17.52	$17.97	710
Aug 6, 2012 – Aug 10, 2012	$17.97	$17.97	$15.90	$15.90	550
Aug 13, 2012 – Aug 17, 2012	$15.61	$15.99	$15.61	$15.89	1,275
Aug 20, 2012 – Aug 24, 2012	$15.89	$15.89	$15.49	$15.49	520
Aug 27, 2012 – Aug 31, 2012	$15.49	$16.16	$15.49	$16.16	166
Sep 3, 2012 – Sep 7, 2012	$16.16	$16.16	$16.14	$16.14	250
Sep 10, 2012 – Sep 14, 2012	$16.02	$16.02	$16.02	$16.02	210
Sep 17, 2012 – Sep 21, 2012	$15.65	$15.67	$15.65	$15.67	117
Sep 24, 2012 – Sep 28, 2012	$15.67	$16.40	$15.67	$16.29	150
Oct 1, 2012 – Oct 5, 2012	$16.32	$16.32	$16.32	$16.32	200
Oct 8, 2012 – Oct 12, 2012	$16.32	$16.32	$15.71	$15.71	210
Oct 15, 2012 – Oct 19, 2012	$15.71	$15.71	$15.71	$15.71	0
Oct 22, 2012 – Oct 26, 2012	$15.71	$15.71	$15.06	$15.06	950
Oct 29, 2012 – Nov 2, 2012	$15.06	$16.16	$15.06	$16.15	450
Nov 5, 2012 – Nov 9, 2012	$16.07	$16.21	$15.95	$16.04	2,190
Nov 12, 2012 – Nov 16, 2012	$16.04	$16.04	$15.13	$15.13	720
Nov 19, 2012 – Nov 23, 2012	$15.13	$15.43	$15.13	$15.43	200
Nov 26, 2012 – Nov 30, 2012	$15.43	$15.48	$15.43	$15.48	400
Dec 3, 2012 – Dec 7, 2012	$15.14	$15.14	$15.14	$15.14	350
Dec 10, 2012 – Dec 14, 2012	$15.14	$15.46	$15.14	$15.46	100
Dec 17, 2012 – Dec 21, 2012	$15.31	$15.31	$15.30	$15.30	500
Dec 24, 2012 – Dec 28, 2012	$14.83	$14.83	$14.83	$14.83	22
Dec 31, 2012 – Jan 4, 2013	$15.04	$15.04	$15.04	$15.04	0
Jan 7, 2013 – Jan 11, 2013	$15.97	$16.25	$15.84	$16.25	1,055
Jan 14, 2013 – Jan 18, 2013	$16.17	$16.17	$16.17	$16.17	122
Jan 21, 2013 – Jan 25, 2013	$16.33	$17.10	$16.33	$17.10	290
Jan 28, 2013 – Feb 1, 2013	$17.03	$17.03	$16.90	$16.90	150
Feb 4, 2013 – Feb 8, 2013	$17.21	$17.26	$16.72	$17.15	806
Feb 11, 2013 – Feb 15, 2013	$17.33	$17.40	$16.84	$16.88	710
Feb 18, 2013 – Feb 22, 2013	$16.88	$17.22	$16.88	$17.22	11
Feb 25, 2013 – Mar 1, 2013	$17.22	$17.22	$17.22	$17.22	0
Mar 4, 2013 – Mar 8, 2013	$17.22	$17.96	$17.17	$17.95	2,250
Mar 11, 2013 – Mar 15, 2013	$17.95	$18.72	$17.81	$18.72	261
Mar 18, 2013 – Mar 22, 2013	$18.71	$19.07	$18.71	$18.90	795
Mar 25, 2013 – Mar 28, 2013	$19.09	$19.77	$19.09	$19.77	1,185
Apr 1, 2013 – Apr 5, 2013	$19.89	$20.18	$19.89	$20.12	495
Apr 8, 2013 – Apr 12, 2013	$20.12	$20.12	$20.12	$20.12	0
Apr 15, 2013 – Apr 19, 2013	$20.12	$20.12	$20.12	$20.12	0
Apr 22, 2013 – Apr 26, 2013	$20.12	$20.49	$19.23	$19.23	3,005
Apr 29, 2013 – May 3, 2013	$19.23	$19.39	$18.77	$19.13	1,086
May 6, 2013 – May 10, 2013	$19.13	$19.46	$18.85	$19.28	1,222
May 13, 2013 – May 17, 2013	$19.36	$21.69	$19.36	$21.26	2,561
May 20, 2013 – May 24, 2013	$21.22	$23.02	$21.05	$23.02	3,181
May 27, 2013 – May 31, 2013	$23.08	$23.65	$22.89	$22.89	1,480
Jun 3, 2013 – Jun 7, 2013	$22.89	$23.35	$22.52	$22.52	713
Jun 10, 2013 – Jun 14, 2013	$22.52	$22.52	$21.75	$21.95	2,170
Jun 17, 2013 – Jun 21, 2013	$22.51	$22.52	$21.57	$21.57	3,117
Jun 24, 2013 – Jun 28, 2013	$22.32	$22.71	$21.88	$22.07	633
Jul 1, 2013 – Jul 5, 2013	$22.07	$22.29	$21.62	$21.62	50
Jul 8, 2013 – Jul 12, 2013	$22.16	$22.56	$21.67	$22.29	2,249
Jul 15, 2013 – Jul 19, 2013	$22.00	$22.00	$21.24	$21.67	1,120
Jul 22, 2013 – Jul 26, 2013	$21.67	$21.67	$21.65	$21.65	60
Jul 29, 2013 – Aug 2, 2013	$21.65	$21.65	$20.87	$20.87	150
Aug 5, 2013 – Aug 9, 2013	$20.87	$21.28	$20.87	$21.28	60
Aug 12, 2013 – Aug 16, 2013	$20.73	$20.98	$19.72	$19.72	390
Aug 19, 2013 – Aug 23, 2013	$19.72	$19.74	$19.40	$19.74	1,800
Aug 26, 2013 – Aug 30, 2013	$20.06	$20.52	$19.90	$20.52	1,502
Sep 2, 2013 – Sep 6, 2013	$20.52	$20.57	$20.25	$20.25	750
Sep 9, 2013 – Sep 13, 2013	$20.70	$21.29	$20.09	$20.90	2,488
Sep 16, 2013 – Sep 20, 2013	$21.02	$22.40	$21.02	$22.40	648
Sep 23, 2013 – Sep 27, 2013	$21.69	$21.97	$21.69	$21.97	80
Sep 30, 2013 – Oct 4, 2013	$22.42	$22.42	$21.97	$22.35	346
Oct 7, 2013 – Oct 11, 2013	$22.39	$22.39	$22.39	$22.39	9
Oct 14, 2013 – Oct 18, 2013	$22.42	$23.64	$22.06	$23.20	667
Oct 21, 2013 – Oct 25, 2013	$23.01	$23.22	$22.73	$22.73	1,398
Oct 28, 2013 – Nov 1, 2013	$23.16	$25.16	$23.16	$25.01	1,573
Nov 4, 2013 – Nov 8, 2013	$25.22	$25.32	$24.43	$24.43	747
Nov 11, 2013 – Nov 15, 2013	$25.25	$25.35	$25.25	$25.33	260
Nov 18, 2013 – Nov 22, 2013	$24.69	$25.03	$24.00	$25.03	1,507
Nov 25, 2013 – Nov 29, 2013	$25.27	$25.57	$24.25	$24.41	1,306
Dec 2, 2013 – Dec 6, 2013	$24.25	$24.35	$24.11	$24.14	1,383
Dec 9, 2013 – Dec 13, 2013	$24.08	$24.08	$23.24	$23.46	2,140
Dec 16, 2013 – Dec 20, 2013	$23.80	$25.35	$23.75	$25.10	1,998
Dec 23, 2013 – Dec 27, 2013	$25.37	$25.37	$24.82	$25.09	156
Dec 30, 2013 – Jan 3, 2014	$25.09	$25.45	$24.96	$25.15	1,924
Jan 6, 2014 – Jan 10, 2014	$25.57	$26.63	$25.01	$26.52	3,476
Jan 13, 2014 – Jan 17, 2014	$26.39	$27.08	$25.97	$25.97	1,854
Jan 20, 2014 – Jan 24, 2014	$25.97	$26.61	$24.19	$24.19	6,516
Jan 27, 2014 – Jan 31, 2014	$24.05	$24.22	$23.50	$24.22	1,232
Feb 3, 2014 – Feb 7, 2014	$24.15	$24.15	$23.18	$23.60	1,177
Feb 10, 2014 – Feb 14, 2014	$24.55	$25.71	$24.55	$25.26	344
Feb 17, 2014 – Feb 21, 2014	$25.48	$26.32	$25.47	$25.49	917
Feb 24, 2014 – Feb 28, 2014	$25.26	$25.74	$25.09	$25.09	1,110
Mar 3, 2014 – Mar 7, 2014	$25.06	$26.72	$25.06	$26.44	1,092
Mar 10, 2014 – Mar 14, 2014	$25.75	$26.31	$25.75	$26.31	961
Mar 17, 2014 – Mar 21, 2014	$26.31	$26.31	$25.26	$25.26	2,243
Mar 24, 2014 – Mar 28, 2014	$24.28	$24.28	$24.28	$24.28	111
Mar 31, 2014 – Apr 4, 2014	$24.10	$24.64	$24.10	$24.27	1,136
Apr 7, 2014 – Apr 11, 2014	$22.95	$23.59	$22.95	$23.07	425
Apr 14, 2014 – Apr 17, 2014	$23.30	$23.30	$22.94	$23.06	253
Apr 21, 2014 – Apr 25, 2014	$23.06	$23.06	$23.06	$23.06	0
Apr 28, 2014 – May 2, 2014	$23.06	$24.19	$23.04	$23.59	3,213
May 5, 2014 – May 9, 2014	$23.37	$23.37	$23.37	$23.37	183
May 12, 2014 – May 16, 2014	$24.72	$25.13	$23.33	$23.47	1,120
May 19, 2014 – May 23, 2014	$23.47	$23.68	$23.08	$23.68	301
May 26, 2014 – May 30, 2014	$23.60	$23.60	$23.41	$23.41	51
Jun 2, 2014 – Jun 6, 2014	$23.30	$23.52	$22.49	$22.49	2,417
Jun 9, 2014 – Jun 13, 2014	$22.75	$22.89	$22.55	$22.89	792
Jun 16, 2014 – Jun 20, 2014	$22.89	$23.36	$22.74	$23.30	1,435
Jun 23, 2014 – Jun 27, 2014	$23.30	$24.14	$23.30	$23.90	446
Jun 30, 2014 – Jul 4, 2014	$23.90	$23.90	$23.06	$23.06	2,035
Jul 7, 2014 – Jul 11, 2014	$23.48	$23.48	$23.48	$23.48	150
Jul 14, 2014 – Jul 18, 2014	$23.70	$23.84	$23.70	$23.84	483
Jul 21, 2014 – Jul 25, 2014	$24.14	$24.40	$23.84	$24.40	2,029
Jul 28, 2014 – Aug 1, 2014	$24.09	$25.29	$24.09	$25.05	2,291
Aug 4, 2014 – Aug 8, 2014	$24.65	$24.65	$23.86	$23.86	172
Aug 11, 2014 – Aug 15, 2014	$24.52	$24.71	$24.09	$24.31	2,195
Aug 18, 2014 – Aug 22, 2014	$24.82	$25.04	$24.72	$24.99	2,022
Aug 25, 2014 – Aug 29, 2014	$25.49	$25.73	$25.16	$25.57	2,143
Sep 1, 2014 – Sep 5, 2014	$25.57	$25.57	$25.53	$25.53	210
Sep 8, 2014 – Sep 12, 2014	$26.22	$26.29	$26.10	$26.24	3,032
Sep 15, 2014 – Sep 19, 2014	$26.24	$26.24	$25.96	$26.03	356
Sep 22, 2014 – Sep 26, 2014	$26.55	$27.01	$26.26	$26.83	1,873
Sep 29, 2014 – Oct 2, 2014	$26.85	$27.19	$26.62	$27.08	1,937
Oct 6, 2014 – Oct 10, 2014	$27.08	$27.08	$26.04	$26.42	1,669
Oct 13, 2014 – Oct 17, 2014	$26.42	$26.42	$25.34	$25.45	1,282
Oct 20, 2014 – Oct 24, 2014	$25.45	$28.25	$25.45	$28.25	1,023
Oct 27, 2014 – Oct 31, 2014	$28.51	$31.83	$27.85	$31.25	2,647
Nov 3, 2014 – Nov 7, 2014	$30.80	$31.86	$30.39	$31.04	4,039
Nov 10, 2014 – Nov 14, 2014	$32.04	$32.04	$30.73	$30.73	2,188
Nov 17, 2014 – Nov 21, 2014	$31.19	$31.73	$31.19	$31.73	580
Nov 24, 2014 – Nov 28, 2014	$31.73	$31.96	$31.34	$31.96	495
Dec 1, 2014 – Dec 5, 2014	$31.69	$32.56	$31.69	$32.56	1,299
Dec 8, 2014 – Dec 12, 2014	$33.37	$33.37	$30.78	$31.70	1,537
Dec 15, 2014 – Dec 19, 2014	$32.08	$33.37	$31.16	$33.30	3,877
Dec 22, 2014 – Dec 23, 2014	$33.75	$34.27	$33.10	$34.27	2,694
Dec 29, 2014 – Jan 2, 2015	$33.09	$33.52	$32.39	$33.29	954
Jan 5, 2015 – Jan 9, 2015	$33.59	$34.80	$33.59	$34.45	4,174
Jan 12, 2015 – Jan 16, 2015	$34.55	$37.38	$34.41	$36.28	6,919
Jan 19, 2015 – Jan 23, 2015	$36.59	$37.68	$36.05	$37.36	7,371
Jan 26, 2015 – Jan 30, 2015	$37.69	$37.76	$36.27	$36.35	3,509
Feb 2, 2015 – Feb 6, 2015	$36.08	$36.08	$34.78	$35.72	5,137
Feb 9, 2015 – Feb 13, 2015	$35.64	$36.00	$34.83	$35.01	20,127
Feb 16, 2015 – Feb 20, 2015	$35.56	$35.85	$34.92	$35.18	3,704
Feb 23, 2015 – Feb 27, 2015	$35.67	$36.91	$35.67	$36.85	1,699
Mar 2, 2015 – Mar 6, 2015	$36.85	$41.02	$36.79	$40.81	8,470
Mar 9, 2015 – Mar 13, 2015	$40.79	$42.93	$40.63	$42.82	4,114
Mar 16, 2015 – Mar 20, 2015	$43.22	$43.43	$42.76	$42.88	1,908
Mar 23, 2015 – Mar 27, 2015	$42.56	$42.56	$38.42	$40.40	10,109
Mar 30, 2015 – Apr 2, 2015	$40.72	$41.34	$39.42	$39.67	3,103
Apr 6, 2015 – Apr 10, 2015	$39.53	$41.18	$38.81	$40.44	14,454
Apr 13, 2015 – Apr 17, 2015	$41.37	$41.58	$39.66	$41.11	18,965
Apr 20, 2015 – Apr 24, 2015	$41.63	$43.02	$40.97	$41.19	4,119
Apr 27, 2015 – Apr 30, 2015	$41.34	$41.59	$38.55	$38.75	3,822
May 4, 2015 – May 8, 2015	$39.59	$40.27	$38.66	$40.27	854
May 11, 2015 – May 15, 2015	$40.63	$40.98	$38.91	$40.37	53,609
May 18, 2015 – May 22, 2015	$39.63	$42.44	$39.63	$42.03	2,306
May 25, 2015 – May 29, 2015	$41.90	$42.81	$41.90	$42.42	2,617
Jun 1, 2015 – Jun 5, 2015	$40.35	$41.54	$39.28	$39.77	5,029
Jun 8, 2015 – Jun 12, 2015	$39.89	$40.27	$38.84	$39.14	4,742
Jun 15, 2015 – Jun 19, 2015	$39.69	$39.69	$38.95	$39.54	2,098
Jun 22, 2015 – Jun 26, 2015	$40.24	$41.17	$39.97	$41.04	2,094
Jun 29, 2015 – Jul 3, 2015	$40.30	$42.03	$40.07	$41.73	2,377
Jul 6, 2015 – Jul 10, 2015	$41.04	$42.40	$41.04	$42.29	3,020
Jul 13, 2015 – Jul 17, 2015	$42.97	$43.90	$42.95	$43.31	1,243
Jul 20, 2015 – Jul 24, 2015	$43.77	$44.51	$42.25	$42.25	2,837
Jul 27, 2015 – Jul 31, 2015	$41.52	$41.52	$39.39	$40.76	2,402
Aug 3, 2015 – Aug 7, 2015	$41.21	$41.21	$39.19	$39.19	1,433
Aug 10, 2015 – Aug 14, 2015	$39.19	$39.27	$37.46	$38.46	1,473
Aug 17, 2015 – Aug 21, 2015	$38.46	$39.67	$37.03	$37.36	9,337
Aug 24, 2015 – Aug 28, 2015	$34.79	$37.01	$33.77	$36.81	3,393
Aug 31, 2015 – Sep 4, 2015	$36.24	$36.98	$35.55	$35.58	960
Sep 7, 2015 – Sep 11, 2015	$35.44	$36.74	$34.98	$35.43	909
Sep 14, 2015 – Sep 18, 2015	$35.99	$38.23	$35.55	$38.23	1,644
Sep 21, 2015 – Sep 25, 2015	$39.19	$39.36	$36.73	$38.51	1,644
Sep 28, 2015 – Oct 2, 2015	$35.58	$37.39	$34.86	$37.11	2,835
Oct 5, 2015 – Oct 9, 2015	$38.41	$38.41	$36.68	$36.68	560
Oct 12, 2015 – Oct 16, 2015	$36.68	$38.82	$36.68	$38.82	1,856
Oct 19, 2015 – Oct 23, 2015	$39.13	$39.29	$37.97	$38.47	1,027
Oct 26, 2015 – Oct 30, 2015	$40.37	$42.87	$40.17	$41.65	4,545
Nov 2, 2015 – Nov 6, 2015	$41.07	$42.19	$40.38	$41.19	1,354
Nov 9, 2015 – Nov 13, 2015	$41.88	$42.28	$40.51	$41.22	2,136
Nov 16, 2015 – Nov 20, 2015	$40.90	$43.92	$40.90	$43.20	1,022
Nov 23, 2015 – Nov 27, 2015	$43.90	$44.63	$43.40	$44.14	1,782
Nov 30, 2015 – Dec 4, 2015	$44.14	$44.74	$43.85	$44.04	1,219
Dec 7, 2015 – Dec 11, 2015	$43.88	$44.51	$42.57	$42.57	2,392
Dec 14, 2015 – Dec 18, 2015	$42.70	$44.91	$42.09	$43.85	1,770
Dec 21, 2015 – Dec 25, 2015	$43.32	$43.32	$42.91	$42.91	100
Dec 28, 2015 – Dec 30, 2015	$43.31	$44.00	$43.12	$43.78	542
Jan 4, 2016 – Jan 8, 2016	$42.65	$43.82	$41.67	$42.17	1,064
Jan 11, 2016 – Jan 15, 2016	$40.20	$40.81	$38.50	$39.43	2,916
Jan 18, 2016 – Jan 22, 2016	$39.71	$40.65	$38.77	$40.48	534
Jan 25, 2016 – Jan 29, 2016	$41.09	$41.09	$40.89	$40.92	220
Feb 1, 2016 – Feb 5, 2016	$39.01	$39.01	$36.15	$37.08	1,254
Feb 8, 2016 – Feb 12, 2016	$37.08	$37.95	$36.26	$36.37	842
Feb 15, 2016 – Feb 19, 2016	$37.29	$38.81	$37.29	$38.81	863
Feb 22, 2016 – Feb 26, 2016	$39.92	$40.36	$39.24	$39.36	510
Feb 29, 2016 – Mar 4, 2016	$39.26	$41.26	$39.26	$40.64	2,728
Mar 7, 2016 – Mar 11, 2016	$40.84	$42.02	$40.60	$40.88	2,759
Mar 14, 2016 – Mar 18, 2016	$40.88	$40.88	$37.29	$38.00	2,248
Mar 21, 2016 – Mar 24, 2016	$38.54	$38.70	$38.33	$38.70	411
Mar 28, 2016 – Apr 1, 2016	$38.99	$39.25	$38.99	$39.25	5
Apr 4, 2016 – Apr 8, 2016	$39.56	$40.43	$39.42	$40.19	613
Apr 11, 2016 – Apr 15, 2016	$40.32	$42.15	$40.06	$41.64	2,386
Apr 18, 2016 – Apr 22, 2016	$41.79	$43.75	$41.79	$43.75	1,231
Apr 25, 2016 – Apr 29, 2016	$43.79	$44.47	$42.75	$43.79	1,301
May 2, 2016 – May 6, 2016	$43.85	$44.04	$42.81	$42.98	858
May 9, 2016 – May 13, 2016	$43.13	$44.13	$42.98	$44.02	3,486
May 16, 2016 – May 20, 2016	$44.27	$44.63	$43.39	$43.39	4,793
May 23, 2016 – May 27, 2016	$43.76	$44.73	$43.43	$44.73	3,493
May 30, 2016 – Jun 3, 2016	$44.51	$44.76	$44.15	$44.76	1,009
Jun 6, 2016 – Jun 10, 2016	$45.47	$45.96	$44.57	$44.57	1,568
Jun 13, 2016 – Jun 17, 2016	$45.05	$45.46	$43.48	$43.48	1,777
Jun 20, 2016 – Jun 24, 2016	$44.12	$44.75	$40.32	$44.61	1,958
Jun 27, 2016 – Jul 1, 2016	$44.46	$46.29	$44.46	$46.29	1,458
Jul 4, 2016 – Jul 8, 2016	$46.29	$47.20	$45.89	$47.20	237
Jul 11, 2016 – Jul 15, 2016	$47.55	$48.59	$47.55	$48.41	2,472
Jul 18, 2016 – Jul 22, 2016	$48.41	$48.41	$47.71	$48.03	2,030
Jul 25, 2016 – Jul 29, 2016	$48.24	$48.41	$46.62	$46.63	1,946
Aug 1, 2016 – Aug 5, 2016	$46.63	$47.75	$38.46	$39.75	8,554
Aug 8, 2016 – Aug 12, 2016	$40.21	$40.48	$37.52	$38.12	12,655
Aug 15, 2016 – Aug 19, 2016	$38.25	$38.25	$36.05	$36.40	4,784
Aug 22, 2016 – Aug 26, 2016	$36.85	$37.37	$36.01	$36.47	3,557
Aug 29, 2016 – Sep 2, 2016	$36.76	$37.21	$34.90	$35.07	4,126
Sep 5, 2016 – Sep 9, 2016	$35.42	$35.84	$34.97	$35.38	9,661
Sep 12, 2016 – Sep 16, 2016	$34.48	$35.26	$33.99	$35.26	15,736
Sep 19, 2016 – Sep 23, 2016	$34.85	$35.50	$34.53	$35.43	19,023
Sep 26, 2016 – Sep 30, 2016	$35.32	$35.32	$33.57	$33.70	4,693
Oct 3, 2016 – Oct 7, 2016	$34.26	$34.95	$34.26	$34.95	952
Oct 10, 2016 – Oct 14, 2016	$34.60	$34.60	$31.33	$32.18	36,995
Oct 17, 2016 – Oct 21, 2016	$31.97	$32.54	$31.56	$32.54	20,385
Oct 24, 2016 – Oct 28, 2016	$32.69	$33.80	$31.81	$33.31	6,438
Oct 31, 2016 – Nov 4, 2016	$33.38	$33.38	$32.00	$32.25	3,571
Nov 7, 2016 – Nov 11, 2016	$32.71	$37.03	$31.85	$36.34	15,368
Nov 14, 2016 – Nov 18, 2016	$37.46	$37.58	$36.53	$37.57	6,996
Nov 21, 2016 – Nov 25, 2016	$37.59	$38.02	$37.21	$37.84	3,919
Nov 28, 2016 – Dec 2, 2016	$37.72	$37.82	$36.46	$36.79	4,305
Dec 5, 2016 – Dec 9, 2016	$37.14	$37.69	$35.79	$37.69	1,152
Dec 12, 2016 – Dec 16, 2016	$37.98	$40.24	$37.87	$39.32	2,966
Dec 19, 2016 – Dec 23, 2016	$39.67	$40.62	$39.42	$40.15	1,756
Dec 26, 2016 – Dec 30, 2016	$40.77	$40.77	$39.27	$39.27	1,047
Jan 2, 2017 – Jan 6, 2017	$39.57	$40.45	$38.84	$39.58	3,523
Jan 9, 2017 – Jan 13, 2017	$40.29	$40.30	$37.25	$38.08	5,499
Jan 16, 2017 – Jan 20, 2017	$37.69	$37.74	$33.40	$33.53	6,175
Jan 23, 2017 – Jan 27, 2017	$32.92	$33.35	$31.18	$32.14	14,456
Jan 30, 2017 – Feb 3, 2017	$31.93	$33.49	$31.57	$33.40	6,790
Feb 6, 2017 – Feb 10, 2017	$33.74	$34.77	$33.50	$34.56	4,699
Feb 13, 2017 – Feb 17, 2017	$34.42	$36.89	$34.30	$36.49	9,252
Feb 20, 2017 – Feb 24, 2017	$36.59	$37.81	$36.07	$37.68	20,575
Feb 27, 2017 – Mar 3, 2017	$38.10	$38.74	$37.60	$38.27	6,453
Mar 6, 2017 – Mar 10, 2017	$38.46	$38.63	$37.80	$38.63	3,282
Mar 13, 2017 – Mar 17, 2017	$38.79	$39.02	$37.18	$37.18	12,895
Mar 20, 2017 – Mar 24, 2017	$37.25	$37.50	$36.16	$36.83	3,734
Mar 27, 2017 – Mar 31, 2017	$36.54	$37.29	$35.96	$36.50	1,611
Apr 3, 2017 – Apr 7, 2017	$36.33	$36.67	$35.46	$35.75	5,388
Apr 10, 2017 – Apr 13, 2017	$36.29	$36.29	$35.70	$35.76	1,978
Apr 17, 2017 – Apr 21, 2017	$35.74	$35.75	$35.05	$35.75	1,719
Apr 24, 2017 – Apr 28, 2017	$35.72	$36.78	$35.16	$36.48	4,486
May 1, 2017 – May 5, 2017	$37.00	$37.08	$35.84	$35.84	2,894
May 8, 2017 – May 12, 2017	$35.99	$36.46	$35.56	$36.46	3,617
May 15, 2017 – May 19, 2017	$35.80	$35.80	$34.39	$34.56	3,888
May 22, 2017 – May 26, 2017	$34.33	$34.99	$34.14	$34.99	6,080
May 29, 2017 – Jun 2, 2017	$34.51	$34.90	$34.22	$34.71	10,272
Jun 5, 2017 – Jun 9, 2017	$34.70	$34.70	$32.71	$34.22	3,642
Jun 12, 2017 – Jun 16, 2017	$34.22	$35.04	$34.22	$34.30	1,575
Jun 19, 2017 – Jun 23, 2017	$34.99	$36.88	$34.99	$36.44	9,407
Jun 26, 2017 – Jun 30, 2017	$36.27	$36.40	$34.79	$34.91	1,486
Jul 3, 2017 – Jul 7, 2017	$35.51	$36.07	$35.11	$35.18	2,540
Jul 10, 2017 – Jul 14, 2017	$35.48	$35.48	$34.34	$34.44	2,489
Jul 17, 2017 – Jul 21, 2017	$35.09	$35.09	$34.01	$34.34	5,691
Jul 24, 2017 – Jul 28, 2017	$34.45	$34.77	$32.03	$33.50	10,834
Jul 31, 2017 – Aug 4, 2017	$33.87	$34.96	$33.56	$34.20	8,198
Aug 7, 2017 – Aug 11, 2017	$34.10	$35.38	$34.02	$34.70	5,882
Aug 14, 2017 – Aug 18, 2017	$34.77	$35.67	$34.50	$34.81	8,804
Aug 21, 2017 – Aug 25, 2017	$34.73	$35.66	$34.48	$35.43	4,491
Aug 28, 2017 – Sep 1, 2017	$35.56	$36.83	$34.48	$36.35	7,635
Sep 4, 2017 – Sep 8, 2017	$35.82	$37.78	$35.36	$37.52	3,608
Sep 11, 2017 – Sep 15, 2017	$37.72	$38.19	$37.46	$37.88	6,432
Sep 18, 2017 – Sep 22, 2017	$38.01	$38.52	$37.57	$38.00	3,475
Sep 25, 2017 – Sep 29, 2017	$38.15	$38.77	$38.15	$38.60	1,538
Oct 2, 2017 – Oct 6, 2017	$38.91	$40.07	$38.78	$39.98	6,367
Oct 9, 2017 – Oct 13, 2017	$39.99	$40.36	$39.39	$40.24	973
Oct 16, 2017 – Oct 20, 2017	$39.70	$40.06	$38.90	$39.56	7,180
Oct 23, 2017 – Oct 27, 2017	$39.93	$39.93	$37.92	$37.92	3,784
Oct 30, 2017 – Nov 3, 2017	$37.71	$38.92	$37.71	$38.75	3,727
Nov 6, 2017 – Nov 10, 2017	$38.49	$39.23	$37.86	$37.86	922
Nov 13, 2017 – Nov 17, 2017	$37.56	$38.16	$37.19	$37.78	2,056
Nov 20, 2017 – Nov 24, 2017	$38.10	$38.10	$37.21	$37.38	356
Nov 27, 2017 – Dec 1, 2017	$37.52	$38.98	$37.38	$38.10	420
Dec 4, 2017 – Dec 8, 2017	$38.66	$38.66	$37.34	$37.83	1,450
Dec 11, 2017 – Dec 15, 2017	$38.91	$39.35	$38.42	$38.42	807
Dec 18, 2017 – Dec 22, 2017	$38.69	$38.69	$37.17	$37.39	920
Dec 25, 2017 – Dec 29, 2017	$37.25	$37.68	$37.14	$37.46	1,486
Jan 1, 2018 – Jan 5, 2018	$36.58	$37.75	$36.57	$37.60	4,127
Jan 8, 2018 – Jan 12, 2018	$37.75	$38.04	$37.45	$37.89	3,296
Jan 15, 2018 – Jan 19, 2018	$37.45	$37.89	$35.47	$37.16	3,566
Jan 22, 2018 – Jan 26, 2018	$37.16	$38.04	$37.16	$37.89	978
Jan 29, 2018 – Feb 2, 2018	$37.74	$38.48	$36.01	$37.46	9,125
Feb 5, 2018 – Feb 9, 2018	$37.49	$39.06	$33.84	$36.74	9,366
Feb 12, 2018 – Feb 16, 2018	$36.74	$41.10	$36.74	$40.54	3,202
Feb 19, 2018 – Feb 23, 2018	$40.96	$40.96	$39.31	$39.92	1,549
Feb 26, 2018 – Mar 2, 2018	$40.82	$41.12	$38.99	$39.19	6,048
Mar 5, 2018 – Mar 9, 2018	$39.21	$39.81	$38.06	$39.81	688
Mar 12, 2018 – Mar 16, 2018	$40.23	$40.75	$39.42	$39.70	1,584
Mar 19, 2018 – Mar 23, 2018	$39.81	$39.83	$37.32	$37.32	1,355
Mar 26, 2018 – Mar 29, 2018	$37.45	$37.82	$36.35	$37.67	736
Apr 2, 2018 – Apr 6, 2018	$37.29	$37.88	$36.21	$36.98	5,072
Apr 9, 2018 – Apr 13, 2018	$37.32	$37.32	$34.73	$34.75	1,268
Apr 16, 2018 – Apr 20, 2018	$35.06	$35.14	$30.78	$30.93	33,671
Apr 23, 2018 – Apr 27, 2018	$31.04	$32.21	$30.56	$31.82	5,342
Apr 30, 2018 – May 4, 2018	$32.13	$32.44	$31.33	$31.65	1,975
May 7, 2018 – May 11, 2018	$31.70	$32.15	$31.22	$31.72	4,328
May 14, 2018 – May 18, 2018	$32.24	$33.20	$32.06	$33.01	1,462
May 21, 2018 – May 25, 2018	$33.01	$33.51	$32.65	$33.41	1,920
May 28, 2018 – Jun 1, 2018	$33.15	$33.73	$33.14	$33.58	998
Jun 4, 2018 – Jun 8, 2018	$32.92	$33.20	$32.19	$33.20	3,350
Jun 11, 2018 – Jun 15, 2018	$33.33	$34.52	$33.05	$34.50	2,676
Jun 18, 2018 – Jun 22, 2018	$34.73	$34.89	$33.55	$34.89	4,574
Jun 25, 2018 – Jun 29, 2018	$34.65	$35.33	$34.33	$35.20	3,174
Jul 2, 2018 – Jul 6, 2018	$35.13	$35.75	$34.57	$35.75	1,967
Jul 9, 2018 – Jul 13, 2018	$35.99	$36.36	$35.32	$36.19	1,795
Jul 16, 2018 – Jul 20, 2018	$35.94	$36.51	$35.84	$36.02	1,008
Jul 23, 2018 – Jul 27, 2018	$35.75	$38.66	$35.30	$36.60	4,792
Jul 30, 2018 – Aug 3, 2018	$36.07	$38.49	$36.07	$37.92	28,166
Aug 6, 2018 – Aug 10, 2018	$38.19	$38.66	$37.75	$38.66	1,222
Aug 13, 2018 – Aug 17, 2018	$38.64	$39.78	$38.51	$39.78	1,609
Aug 20, 2018 – Aug 24, 2018	$39.55	$39.66	$38.25	$38.25	211
Aug 27, 2018 – Aug 31, 2018	$38.46	$39.00	$37.80	$38.72	1,322
Sep 3, 2018 – Sep 7, 2018	$38.52	$39.10	$38.52	$39.05	562
Sep 10, 2018 – Sep 14, 2018	$39.13	$39.35	$38.21	$38.59	795
Sep 17, 2018 – Sep 21, 2018	$38.58	$39.11	$38.28	$38.28	274
Sep 24, 2018 – Sep 28, 2018	$39.18	$39.68	$38.80	$39.68	454
Oct 1, 2018 – Oct 5, 2018	$39.62	$40.68	$39.53	$40.67	1,827
Oct 8, 2018 – Oct 12, 2018	$40.30	$41.94	$37.52	$37.52	2,680
Oct 15, 2018 – Oct 19, 2018	$36.75	$38.30	$36.71	$38.17	1,894
Oct 22, 2018 – Oct 26, 2018	$33.62	$33.85	$31.37	$31.37	2,779
Oct 29, 2018 – Nov 2, 2018	$33.15	$34.68	$32.50	$33.46	4,169
Nov 5, 2018 – Nov 9, 2018	$33.65	$34.98	$33.65	$34.98	2,524
Nov 12, 2018 – Nov 16, 2018	$35.67	$35.69	$34.49	$35.34	3,629
Nov 19, 2018 – Nov 23, 2018	$35.65	$35.65	$34.87	$35.19	1,165
Nov 26, 2018 – Nov 30, 2018	$34.85	$34.96	$33.36	$34.67	2,822
Dec 3, 2018 – Dec 7, 2018	$35.57	$35.59	$34.23	$35.07	3,693
Dec 10, 2018 – Dec 14, 2018	$34.84	$35.57	$33.99	$35.09	1,163
Dec 17, 2018 – Dec 21, 2018	$34.25	$34.52	$32.74	$32.98	998
Dec 24, 2018 – Dec 28, 2018	$32.70	$33.27	$31.99	$33.27	699
Dec 31, 2018 – Jan 4, 2019	$33.70	$34.49	$29.49	$31.08	11,367
Jan 7, 2019 – Jan 11, 2019	$31.80	$32.36	$30.76	$31.32	5,342
Jan 14, 2019 – Jan 18, 2019	$31.62	$33.21	$31.43	$32.99	9,054
Jan 21, 2019 – Jan 25, 2019	$33.41	$33.41	$32.46	$32.48	2,274
Jan 28, 2019 – Feb 1, 2019	$32.15	$32.93	$31.88	$32.69	694
Feb 4, 2019 – Feb 8, 2019	$33.42	$34.14	$32.88	$33.13	1,167
Feb 11, 2019 – Feb 15, 2019	$33.33	$34.39	$33.33	$34.30	9,313
Feb 18, 2019 – Feb 22, 2019	$34.39	$35.01	$33.51	$33.87	2,380
Feb 25, 2019 – Mar 1, 2019	$33.87	$34.88	$33.37	$34.87	3,735
Mar 4, 2019 – Mar 8, 2019	$35.30	$36.13	$34.05	$34.13	1,506
Mar 11, 2019 – Mar 15, 2019	$34.28	$34.62	$32.65	$33.10	3,122
Mar 18, 2019 – Mar 22, 2019	$33.59	$33.63	$32.16	$32.51	3,032
Mar 25, 2019 – Mar 29, 2019	$32.57	$32.61	$31.65	$31.84	4,291
Apr 1, 2019 – Apr 5, 2019	$32.30	$32.44	$31.48	$31.96	6,126
Apr 8, 2019 – Apr 12, 2019	$32.13	$32.13	$30.91	$30.94	4,651
Apr 15, 2019 – Apr 18, 2019	$30.88	$31.84	$30.60	$30.68	4,869
Apr 22, 2019 – Apr 26, 2019	$30.61	$31.49	$30.53	$31.13	4,933
Apr 29, 2019 – May 3, 2019	$31.67	$32.66	$31.46	$32.52	5,469
May 6, 2019 – May 10, 2019	$32.75	$33.18	$31.49	$31.49	8,805
May 13, 2019 – May 17, 2019	$31.83	$32.47	$31.12	$32.21	9,052
May 20, 2019 – May 24, 2019	$32.37	$32.67	$31.65	$31.99	7,628
May 27, 2019 – May 31, 2019	$32.13	$32.17	$30.89	$31.29	2,888
Jun 3, 2019 – Jun 7, 2019	$30.81	$31.90	$30.81	$31.48	4,950
Jun 10, 2019 – Jun 14, 2019	$31.35	$32.48	$31.20	$32.17	4,738
Jun 17, 2019 – Jun 21, 2019	$32.75	$33.28	$32.30	$32.78	3,124
Jun 24, 2019 – Jun 28, 2019	$33.28	$33.43	$30.18	$30.26	15,376
Jul 1, 2019 – Jul 5, 2019	$30.92	$31.98	$30.75	$31.86	3,137
Jul 8, 2019 – Jul 12, 2019	$31.68	$31.82	$30.17	$30.23	10,218
Jul 15, 2019 – Jul 19, 2019	$30.57	$30.83	$30.00	$30.00	159,294
Jul 22, 2019 – Jul 26, 2019	$29.95	$31.57	$28.96	$31.00	20,990
Jul 29, 2019 – Aug 2, 2019	$31.57	$31.61	$30.84	$31.45	5,843
Aug 5, 2019 – Aug 9, 2019	$31.83	$32.54	$31.05	$32.52	9,249
Aug 12, 2019 – Aug 16, 2019	$32.94	$32.94	$31.59	$32.30	15,554
Aug 19, 2019 – Aug 23, 2019	$32.69	$33.63	$32.53	$32.99	7,365
Aug 26, 2019 – Aug 30, 2019	$32.50	$34.23	$32.50	$33.62	11,874
Sep 2, 2019 – Sep 6, 2019	$33.84	$34.02	$33.30	$33.87	9,977
Sep 9, 2019 – Sep 13, 2019	$33.93	$34.94	$33.15	$34.58	15,531
Sep 16, 2019 – Sep 20, 2019	$34.57	$35.46	$34.32	$35.44	12,476
Sep 23, 2019 – Sep 27, 2019	$35.49	$35.85	$34.98	$35.42	11,456
Sep 30, 2019 – Oct 4, 2019	$35.82	$36.39	$34.39	$35.08	11,795
Oct 7, 2019 – Oct 11, 2019	$35.61	$36.19	$35.37	$36.19	2,638
Oct 14, 2019 – Oct 18, 2019	$36.22	$36.62	$35.79	$36.44	125,886
Oct 21, 2019 – Oct 25, 2019	$36.96	$39.64	$36.46	$38.22	15,979
Oct 28, 2019 – Nov 1, 2019	$38.69	$40.31	$38.16	$39.96	22,236
Nov 4, 2019 – Nov 8, 2019	$39.95	$40.30	$39.12	$40.30	6,961
Nov 11, 2019 – Nov 15, 2019	$40.69	$41.44	$40.17	$40.85	5,812
Nov 18, 2019 – Nov 22, 2019	$40.71	$40.77	$38.50	$39.32	19,255
Nov 25, 2019 – Nov 29, 2019	$39.31	$40.87	$39.31	$39.85	9,987
Dec 2, 2019 – Dec 6, 2019	$40.29	$42.36	$39.55	$42.21	17,655
Dec 9, 2019 – Dec 13, 2019	$42.32	$44.72	$42.17	$44.47	15,526
Dec 16, 2019 – Dec 20, 2019	$44.57	$44.57	$43.39	$43.94	15,308
Dec 23, 2019 – Dec 27, 2019	$44.48	$44.48	$43.80	$44.08	4,579
Dec 30, 2019 – Jan 3, 2020	$44.71	$44.71	$43.49	$43.77	7,566
Jan 6, 2020 – Jan 10, 2020	$43.69	$46.32	$43.27	$45.48	13,603
Jan 13, 2020 – Jan 17, 2020	$45.83	$47.08	$45.64	$47.08	14,561
Jan 20, 2020 – Jan 24, 2020	$47.09	$47.82	$45.41	$45.43	15,878
Jan 27, 2020 – Jan 31, 2020	$45.05	$46.10	$44.08	$44.14	13,939
Feb 3, 2020 – Feb 7, 2020	$44.28	$47.82	$44.12	$46.79	167,773
Feb 10, 2020 – Feb 14, 2020	$46.61	$48.25	$46.61	$47.71	39,079
Feb 17, 2020 – Feb 21, 2020	$48.34	$48.34	$46.08	$46.93	13,774
Feb 24, 2020 – Feb 28, 2020	$44.37	$46.47	$39.63	$40.90	54,341
Mar 2, 2020 – Mar 6, 2020	$42.72	$43.00	$40.40	$41.05	23,460
Mar 9, 2020 – Mar 13, 2020	$38.87	$41.06	$35.15	$36.33	22,528
Mar 16, 2020 – Mar 20, 2020	$35.34	$38.07	$33.19	$35.87	14,543
Mar 23, 2020 – Mar 27, 2020	$34.63	$37.42	$32.96	$36.79	14,932
Mar 30, 2020 – Apr 3, 2020	$37.29	$40.58	$36.66	$40.30	5,063
Apr 6, 2020 – Apr 9, 2020	$42.08	$43.02	$40.39	$41.77	6,317
Apr 13, 2020 – Apr 17, 2020	$42.51	$44.05	$42.33	$43.36	5,379
Apr 20, 2020 – Apr 24, 2020	$43.66	$45.07	$43.26	$44.99	6,767
Apr 27, 2020 – Apr 30, 2020	$45.84	$45.85	$43.58	$43.59	3,331
May 4, 2020 – May 8, 2020	$43.17	$45.65	$42.57	$44.60	7,104
May 11, 2020 – May 15, 2020	$43.78	$47.03	$43.61	$46.87	8,464
May 18, 2020 – May 22, 2020	$46.87	$47.15	$43.34	$44.06	2,965
May 25, 2020 – May 29, 2020	$43.47	$44.46	$41.89	$42.54	5,034
Jun 1, 2020 – Jun 5, 2020	$42.70	$42.95	$41.19	$42.69	3,320
Jun 8, 2020 – Jun 12, 2020	$42.40	$42.97	$39.40	$39.59	5,972
Jun 15, 2020 – Jun 19, 2020	$39.29	$40.25	$37.63	$39.11	10,156
Jun 22, 2020 – Jun 26, 2020	$39.19	$41.16	$39.03	$39.86	2,782
Jun 29, 2020 – Jul 3, 2020	$40.76	$42.24	$39.76	$41.76	3,518
Jul 6, 2020 – Jul 10, 2020	$42.48	$42.85	$39.88	$40.11	10,611
Jul 13, 2020 – Jul 17, 2020	$39.87	$41.43	$39.85	$41.37	3,717
Jul 20, 2020 – Jul 24, 2020	$42.01	$42.01	$39.79	$39.79	1,802
Jul 27, 2020 – Jul 31, 2020	$39.67	$40.32	$38.73	$38.92	5,499
Aug 3, 2020 – Aug 7, 2020	$39.97	$42.24	$38.92	$41.17	8,385
Aug 10, 2020 – Aug 14, 2020	$41.69	$43.24	$40.91	$42.61	2,768
Aug 17, 2020 – Aug 21, 2020	$42.69	$42.69	$41.27	$41.48	2,794
Aug 24, 2020 – Aug 28, 2020	$42.36	$42.45	$40.99	$40.99	9,432
Aug 31, 2020 – Sep 4, 2020	$41.60	$41.60	$39.73	$40.05	6,005
Sep 7, 2020 – Sep 11, 2020	$39.99	$40.31	$39.05	$39.35	8,322
Sep 14, 2020 – Sep 18, 2020	$39.44	$40.13	$39.36	$39.54	2,202
Sep 21, 2020 – Sep 25, 2020	$39.69	$40.41	$38.56	$40.09	5,579
Sep 28, 2020 – Oct 2, 2020	$40.71	$41.22	$39.99	$40.40	4,040
Oct 5, 2020 – Oct 9, 2020	$40.62	$42.19	$39.15	$41.87	10,609
Oct 12, 2020 – Oct 16, 2020	$41.70	$42.23	$40.95	$41.82	5,440
Oct 19, 2020 – Oct 23, 2020	$41.59	$42.14	$39.99	$40.89	7,523
Oct 26, 2020 – Oct 30, 2020	$40.12	$40.56	$39.00	$39.90	6,812
Nov 2, 2020 – Nov 6, 2020	$40.32	$45.28	$40.13	$43.00	35,247
Nov 9, 2020 – Nov 13, 2020	$42.86	$44.09	$42.34	$42.61	5,563
Nov 16, 2020 – Nov 20, 2020	$43.67	$45.02	$41.31	$41.78	33,102
Nov 23, 2020 – Nov 27, 2020	$41.52	$43.03	$41.36	$42.02	10,538
Nov 30, 2020 – Dec 4, 2020	$41.74	$42.50	$40.44	$40.73	8,599
Dec 7, 2020 – Dec 11, 2020	$40.98	$41.44	$39.34	$39.95	14,962
Dec 14, 2020 – Dec 18, 2020	$40.20	$41.33	$39.55	$40.92	28,829
Dec 21, 2020 – Dec 23, 2020	$41.18	$41.30	$39.94	$39.94	8,610
Dec 28, 2020 – Dec 30, 2020	$39.91	$40.87	$39.86	$39.96	14,449
Jan 4, 2021 – Jan 8, 2021	$40.70	$41.31	$39.16	$40.82	51,044
Jan 11, 2021 – Jan 15, 2021	$40.95	$44.00	$40.50	$44.00	32,467
Jan 18, 2021 – Jan 22, 2021	$44.54	$44.54	$41.83	$42.22	30,528
Jan 25, 2021 – Jan 29, 2021	$42.58	$43.00	$40.63	$40.63	19,891
Feb 1, 2021 – Feb 5, 2021	$41.07	$42.94	$40.24	$40.30	45,954
Feb 8, 2021 – Feb 12, 2021	$40.85	$40.89	$39.21	$39.72	188,259
Feb 15, 2021 – Feb 19, 2021	$39.78	$40.68	$39.31	$40.02	28,206
Feb 22, 2021 – Feb 26, 2021	$40.26	$41.17	$39.23	$40.57	38,837
Mar 1, 2021 – Mar 5, 2021	$41.16	$41.16	$39.51	$39.87	31,654
Mar 8, 2021 – Mar 12, 2021	$40.54	$41.49	$40.29	$40.43	30,629
Mar 15, 2021 – Mar 19, 2021	$40.67	$42.29	$40.42	$41.31	25,573
Mar 22, 2021 – Mar 26, 2021	$42.15	$43.04	$41.60	$43.04	19,882
Mar 29, 2021 – Apr 1, 2021	$43.25	$43.68	$42.86	$43.05	16,402
Apr 5, 2021 – Apr 9, 2021	$42.99	$43.13	$41.84	$42.36	12,637
Apr 12, 2021 – Apr 16, 2021	$42.64	$44.04	$42.11	$43.92	25,826
Apr 19, 2021 – Apr 23, 2021	$44.26	$44.81	$43.53	$44.10	33,590
Apr 26, 2021 – Apr 30, 2021	$44.10	$44.18	$41.08	$41.52	43,104
May 3, 2021 – May 7, 2021	$41.74	$43.39	$41.70	$42.75	25,453
May 10, 2021 – May 14, 2021	$42.78	$43.50	$42.38	$43.01	13,159
May 17, 2021 – May 21, 2021	$43.04	$44.70	$42.55	$44.63	16,762
May 24, 2021 – May 28, 2021	$44.04	$44.31	$43.43	$43.71	6,258
May 31, 2021 – Jun 4, 2021	$43.30	$43.58	$42.65	$43.13	12,549
Jun 7, 2021 – Jun 11, 2021	$43.38	$45.00	$41.77	$44.46	16,893
Jun 14, 2021 – Jun 18, 2021	$44.48	$45.27	$44.46	$44.88	11,487
Jun 21, 2021 – Jun 25, 2021	$45.22	$45.27	$43.90	$44.53	11,221
Jun 28, 2021 – Jul 2, 2021	$44.75	$45.98	$44.73	$45.62	7,451
Jul 5, 2021 – Jul 9, 2021	$45.85	$46.21	$45.27	$46.21	10,653
Jul 12, 2021 – Jul 16, 2021	$46.26	$46.69	$45.74	$46.28	12,449
Jul 19, 2021 – Jul 23, 2021	$46.54	$47.29	$45.50	$47.22	9,866
Jul 26, 2021 – Jul 30, 2021	$46.92	$47.49	$46.08	$46.51	13,804
Aug 2, 2021 – Aug 6, 2021	$47.06	$47.52	$46.37	$46.88	7,264
Aug 9, 2021 – Aug 13, 2021	$47.39	$47.39	$46.11	$46.61	8,457
Aug 16, 2021 – Aug 20, 2021	$46.44	$48.09	$46.27	$47.92	10,164
Aug 23, 2021 – Aug 27, 2021	$47.97	$48.24	$46.08	$46.09	16,545
Aug 30, 2021 – Sep 3, 2021	$45.56	$46.40	$44.65	$44.85	6,732
Sep 6, 2021 – Sep 10, 2021	$45.31	$45.31	$43.22	$43.41	19,825
Sep 13, 2021 – Sep 17, 2021	$43.64	$43.78	$41.72	$42.20	14,216
Sep 20, 2021 – Sep 24, 2021	$42.38	$42.38	$41.61	$41.89	20,437
Sep 27, 2021 – Oct 1, 2021	$42.12	$42.85	$41.35	$41.82	16,520
Oct 4, 2021 – Oct 8, 2021	$42.03	$42.58	$40.46	$40.49	36,702
Oct 11, 2021 – Oct 15, 2021	$40.74	$41.48	$40.20	$41.12	26,418
Oct 18, 2021 – Oct 22, 2021	$41.48	$41.48	$40.15	$40.66	22,502
Oct 25, 2021 – Oct 29, 2021	$40.55	$41.76	$39.66	$41.03	25,685
Nov 1, 2021 – Nov 5, 2021	$41.75	$42.44	$41.15	$42.11	18,653
Nov 8, 2021 – Nov 12, 2021	$42.60	$42.60	$41.76	$42.45	12,111
Nov 15, 2021 – Nov 19, 2021	$42.91	$43.27	$41.99	$41.99	11,322
Nov 22, 2021 – Nov 26, 2021	$42.47	$42.47	$40.56	$40.92	16,394
Nov 29, 2021 – Dec 3, 2021	$41.53	$41.53	$38.87	$41.11	26,444
Dec 6, 2021 – Dec 10, 2021	$41.54	$42.03	$40.89	$41.26	16,052
Dec 13, 2021 – Dec 17, 2021	$40.59	$45.36	$40.59	$44.88	31,116
Dec 20, 2021 – Dec 23, 2021	$44.93	$45.26	$43.94	$45.15	15,867
Dec 27, 2021 – Dec 30, 2021	$45.08	$45.39	$44.68	$45.13	11,419
Jan 3, 2022 – Jan 7, 2022	$45.14	$45.67	$44.24	$45.67	13,265
Jan 10, 2022 – Jan 14, 2022	$46.09	$47.84	$45.76	$46.72	21,850
Jan 17, 2022 – Jan 21, 2022	$46.79	$47.79	$46.66	$46.77	13,928
Jan 24, 2022 – Jan 28, 2022	$46.24	$47.70	$44.86	$47.69	16,549
Jan 31, 2022 – Feb 4, 2022	$47.86	$48.12	$45.90	$46.87	16,392
Feb 7, 2022 – Feb 11, 2022	$47.17	$48.82	$46.62	$48.58	15,868
Feb 14, 2022 – Feb 18, 2022	$48.17	$49.79	$48.17	$49.35	13,114
Feb 21, 2022 – Feb 25, 2022	$49.02	$50.79	$48.32	$50.67	26,493
Feb 28, 2022 – Mar 4, 2022	$50.46	$52.32	$49.84	$52.29	14,848
Mar 7, 2022 – Mar 11, 2022	$51.79	$52.90	$50.64	$52.41	10,465
Mar 14, 2022 – Mar 18, 2022	$52.34	$53.07	$51.55	$52.46	11,452
Mar 21, 2022 – Mar 25, 2022	$53.29	$55.11	$52.73	$54.96	11,964
Mar 28, 2022 – Apr 1, 2022	$54.94	$55.82	$53.82	$55.50	14,207
Apr 4, 2022 – Apr 8, 2022	$56.36	$59.65	$55.29	$59.57	30,300
Apr 11, 2022 – Apr 14, 2022	$59.29	$60.32	$58.25	$60.09	9,263
Apr 18, 2022 – Apr 22, 2022	$59.56	$60.12	$58.43	$59.14	9,875
Apr 25, 2022 – Apr 29, 2022	$58.40	$61.30	$57.32	$59.46	18,253
May 2, 2022 – May 6, 2022	$59.71	$60.78	$58.89	$60.28	14,582
May 9, 2022 – May 13, 2022	$59.90	$61.73	$59.54	$61.02	11,194
May 16, 2022 – May 20, 2022	$60.82	$62.07	$59.85	$60.15	25,231
May 23, 2022 – May 27, 2022	$59.98	$61.00	$58.59	$59.50	12,381
May 30, 2022 – Jun 3, 2022	$58.57	$59.49	$57.38	$58.34	21,964
Jun 6, 2022 – Jun 10, 2022	$57.68	$60.05	$57.68	$59.47	6,332
Jun 13, 2022 – Jun 17, 2022	$59.47	$59.47	$57.31	$58.39	9,442
Jun 20, 2022 – Jun 24, 2022	$58.56	$62.15	$58.32	$62.15	16,177
Jun 27, 2022 – Jul 1, 2022	$62.50	$63.65	$61.42	$61.76	7,911
Jul 4, 2022 – Jul 8, 2022	$61.13	$63.53	$61.13	$62.56	5,333
Jul 11, 2022 – Jul 15, 2022	$62.60	$63.30	$61.66	$62.58	6,786
Jul 18, 2022 – Jul 22, 2022	$62.90	$63.11	$59.69	$60.01	10,727
Jul 25, 2022 – Jul 29, 2022	$59.66	$61.97	$59.61	$60.61	11,210
Aug 1, 2022 – Aug 5, 2022	$60.91	$61.47	$59.02	$59.75	8,903
Aug 8, 2022 – Aug 12, 2022	$59.24	$61.74	$59.14	$61.49	11,920
Aug 15, 2022 – Aug 19, 2022	$62.44	$62.70	$60.90	$62.68	4,865
Aug 22, 2022 – Aug 26, 2022	$63.02	$63.67	$59.92	$60.17	3,418
Aug 29, 2022 – Sep 2, 2022	$60.08	$60.67	$55.46	$58.24	11,292
Sep 5, 2022 – Sep 9, 2022	$57.69	$58.86	$57.69	$58.86	1,114
Sep 12, 2022 – Sep 16, 2022	$59.95	$63.02	$58.68	$59.80	12,459
Sep 19, 2022 – Sep 23, 2022	$60.73	$61.52	$58.38	$61.00	3,729
Sep 26, 2022 – Sep 30, 2022	$61.35	$62.59	$61.08	$61.74	1,944
Oct 3, 2022 – Oct 7, 2022	$61.73	$61.73	$59.86	$60.71	5,868
Oct 10, 2022 – Oct 14, 2022	$60.48	$61.67	$58.74	$61.55	3,277
Oct 17, 2022 – Oct 21, 2022	$62.42	$62.42	$60.46	$61.75	3,968
Oct 24, 2022 – Oct 28, 2022	$62.66	$65.12	$61.00	$65.12	8,648
Oct 31, 2022 – Nov 4, 2022	$66.12	$68.09	$64.94	$66.98	2,882
Nov 7, 2022 – Nov 11, 2022	$67.27	$68.16	$61.57	$62.32	6,409
Nov 14, 2022 – Nov 18, 2022	$62.68	$63.83	$61.48	$63.31	3,164
Nov 21, 2022 – Nov 25, 2022	$63.11	$65.38	$62.89	$64.83	3,469
Nov 28, 2022 – Dec 2, 2022	$64.45	$65.70	$63.71	$65.16	3,948
Dec 5, 2022 – Dec 9, 2022	$65.58	$65.75	$63.13	$63.83	2,270
Dec 12, 2022 – Dec 16, 2022	$63.57	$63.57	$59.04	$59.08	3,507
Dec 19, 2022 – Dec 23, 2022	$58.22	$59.21	$57.58	$58.38	3,569
Dec 26, 2022 – Dec 30, 2022	$58.97	$58.97	$56.65	$57.47	1,419
Jan 2, 2023 – Jan 6, 2023	$57.57	$58.97	$57.00	$58.96	7,413
Jan 9, 2023 – Jan 13, 2023	$58.49	$58.81	$55.64	$56.93	7,361
Jan 16, 2023 – Jan 20, 2023	$57.69	$58.40	$56.35	$58.06	2,996
Jan 23, 2023 – Jan 27, 2023	$58.23	$58.28	$56.48	$57.37	3,764
Jan 30, 2023 – Feb 3, 2023	$56.95	$57.85	$54.80	$57.74	6,250
Feb 6, 2023 – Feb 10, 2023	$58.91	$59.70	$57.07	$57.33	2,843
Feb 13, 2023 – Feb 17, 2023	$57.10	$58.65	$56.12	$57.02	2,074
Feb 20, 2023 – Feb 24, 2023	$57.01	$57.79	$56.28	$56.92	1,833
Feb 27, 2023 – Mar 3, 2023	$56.19	$56.79	$55.11	$55.63	2,030
Mar 6, 2023 – Mar 10, 2023	$55.67	$55.67	$53.23	$53.36	4,011
Mar 13, 2023 – Mar 17, 2023	$52.78	$54.53	$52.26	$53.33	3,812
Mar 20, 2023 – Mar 24, 2023	$53.47	$53.74	$52.59	$53.48	6,176
Mar 27, 2023 – Mar 31, 2023	$53.70	$54.47	$53.35	$54.44	2,631
Apr 3, 2023 – Apr 6, 2023	$54.81	$55.73	$53.79	$55.73	2,571
Apr 10, 2023 – Apr 14, 2023	$55.90	$55.90	$54.62	$54.96	1,059
Apr 17, 2023 – Apr 21, 2023	$55.82	$55.91	$54.09	$55.13	2,088
Apr 24, 2023 – Apr 28, 2023	$55.65	$55.65	$51.94	$51.94	1,776
May 1, 2023 – May 5, 2023	$53.75	$54.10	$51.60	$52.98	2,014
May 8, 2023 – May 12, 2023	$53.50	$55.22	$53.07	$54.01	6,935
May 15, 2023 – May 19, 2023	$54.18	$54.27	$52.12	$52.55	1,902
May 22, 2023 – May 26, 2023	$52.63	$53.50	$51.43	$51.77	4,018
May 29, 2023 – Jun 2, 2023	$51.51	$52.63	$50.74	$52.63	1,622
Jun 5, 2023 – Jun 9, 2023	$53.15	$53.32	$52.03	$52.03	4,515
Jun 12, 2023 – Jun 16, 2023	$51.60	$51.94	$50.73	$51.68	1,966
Jun 19, 2023 – Jun 23, 2023	$52.37	$52.55	$51.26	$51.60	2,219
Jun 26, 2023 – Jun 30, 2023	$51.43	$51.60	$49.70	$50.56	1,151
Jul 3, 2023 – Jul 7, 2023	$50.73	$51.43	$50.01	$50.01	1,907
Jul 10, 2023 – Jul 14, 2023	$49.57	$49.83	$47.84	$48.01	2,691
Jul 17, 2023 – Jul 21, 2023	$48.01	$50.36	$47.66	$50.36	5,977
Jul 24, 2023 – Jul 28, 2023	$50.45	$51.32	$47.40	$47.92	9,908
Jul 31, 2023 – Aug 4, 2023	$48.10	$49.57	$48.01	$48.10	3,435
Aug 7, 2023 – Aug 11, 2023	$47.75	$48.96	$47.41	$48.79	6,628
Aug 14, 2023 – Aug 18, 2023	$48.62	$50.10	$48.53	$49.75	2,258
Aug 21, 2023 – Aug 25, 2023	$49.75	$50.01	$49.14	$50.01	1,416
Aug 28, 2023 – Sep 1, 2023	$49.75	$50.62	$49.31	$50.01	1,729
Sep 4, 2023 – Sep 8, 2023	$50.19	$50.36	$48.36	$49.14	2,630
Sep 11, 2023 – Sep 15, 2023	$49.31	$49.49	$48.10	$48.27	1,702
Sep 18, 2023 – Sep 22, 2023	$48.10	$48.53	$47.49	$48.10	3,453
Sep 25, 2023 – Sep 29, 2023	$48.28	$48.71	$47.75	$47.92	1,504
Oct 2, 2023 – Oct 6, 2023	$48.01	$48.62	$46.74	$47.27	6,236
Oct 9, 2023 – Oct 13, 2023	$47.10	$47.10	$46.48	$47.00	2,101
Oct 16, 2023 – Oct 20, 2023	$47.27	$47.88	$46.56	$47.44	2,388
Oct 23, 2023 – Oct 27, 2023	$47.01	$47.70	$42.48	$42.48	9,902
Oct 30, 2023 – Nov 3, 2023	$42.91	$43.49	$41.73	$43.40	6,918
Nov 6, 2023 – Nov 10, 2023	$43.27	$43.62	$40.85	$40.85	8,875
Nov 13, 2023 – Nov 17, 2023	$41.16	$41.95	$40.59	$41.03	31,027
Nov 20, 2023 – Nov 24, 2023	$40.51	$40.64	$38.84	$39.98	32,391
Nov 27, 2023 – Dec 1, 2023	$40.19	$40.19	$39.10	$40.02	5,645
Dec 4, 2023 – Dec 8, 2023	$40.55	$41.38	$40.33	$40.99	9,649
Dec 11, 2023 – Dec 15, 2023	$41.33	$42.09	$40.86	$41.21	10,229
Dec 18, 2023 – Dec 22, 2023	$41.03	$42.48	$39.71	$42.04	15,382
Dec 25, 2023 – Dec 29, 2023	$41.38	$41.38	$40.33	$40.77	10,566
Jan 1, 2024 – Jan 5, 2024	$41.12	$42.79	$40.90	$42.44	17,297
Jan 8, 2024 – Jan 12, 2024	$42.66	$42.75	$40.66	$40.84	10,914
Jan 15, 2024 – Jan 19, 2024	$41.10	$41.24	$39.86	$40.84	12,054
Jan 22, 2024 – Jan 26, 2024	$41.15	$41.33	$40.62	$40.75	5,815
Jan 29, 2024 – Feb 2, 2024	$40.58	$41.16	$39.55	$40.40	24,968
Feb 5, 2024 – Feb 9, 2024	$40.18	$41.07	$39.42	$40.44	18,352
Feb 12, 2024 – Feb 16, 2024	$41.11	$41.33	$40.36	$41.15	9,584
Feb 19, 2024 – Feb 23, 2024	$41.28	$42.53	$40.84	$42.49	4,262
Feb 26, 2024 – Mar 1, 2024	$42.35	$42.58	$41.24	$41.51	5,126
Mar 4, 2024 – Mar 8, 2024	$41.78	$43.69	$41.77	$43.60	8,181
Mar 11, 2024 – Mar 15, 2024	$43.82	$44.53	$42.44	$43.02	12,104
Mar 18, 2024 – Mar 22, 2024	$43.29	$43.29	$42.08	$43.15	5,870
Mar 25, 2024 – Mar 28, 2024	$42.93	$44.62	$42.67	$44.53	6,489
Apr 1, 2024 – Apr 5, 2024	$44.17	$44.31	$42.46	$42.53	14,214
Apr 8, 2024 – Apr 12, 2024	$42.70	$42.90	$41.18	$41.18	13,058
Apr 15, 2024 – Apr 19, 2024	$40.83	$41.46	$40.22	$40.88	15,259
Apr 22, 2024 – Apr 26, 2024	$41.51	$41.84	$37.38	$38.07	26,228
Apr 29, 2024 – May 3, 2024	$37.68	$37.98	$36.55	$36.64	31,676
May 6, 2024 – May 10, 2024	$36.66	$37.42	$36.42	$37.17	17,902
May 13, 2024 – May 17, 2024	$37.16	$37.97	$36.19	$36.23	25,591
May 20, 2024 – May 24, 2024	$36.57	$36.71	$34.13	$34.30	55,493
May 27, 2024 – May 31, 2024	$34.68	$34.70	$33.19	$33.78	25,647
Jun 3, 2024 – Jun 7, 2024	$34.23	$35.05	$33.72	$34.51	22,429
Jun 10, 2024 – Jun 14, 2024	$34.58	$36.15	$34.47	$35.09	24,854
Jun 17, 2024 – Jun 21, 2024	$34.93	$35.18	$33.27	$34.73	19,231
Jun 24, 2024 – Jun 28, 2024	$35.27	$36.05	$34.82	$35.33	27,568
Jul 1, 2024 – Jul 5, 2024	$35.62	$35.62	$33.25	$33.31	29,985
Jul 8, 2024 – Jul 12, 2024	$33.37	$34.97	$33.30	$34.07	17,107
Jul 15, 2024 – Jul 19, 2024	$34.01	$36.99	$33.49	$35.15	25,601
Jul 22, 2024 – Jul 26, 2024	$35.89	$41.53	$35.30	$41.34	31,007
Jul 29, 2024 – Aug 2, 2024	$42.03	$42.86	$40.01	$40.66	24,528
Aug 5, 2024 – Aug 9, 2024	$39.33	$40.45	$38.48	$39.31	31,603
Aug 12, 2024 – Aug 16, 2024	$38.99	$41.61	$38.82	$41.04	11,586
Aug 19, 2024 – Aug 23, 2024	$40.99	$41.24	$38.87	$39.26	13,533
Aug 26, 2024 – Aug 30, 2024	$39.16	$41.41	$39.08	$41.17	12,830
Sep 2, 2024 – Sep 6, 2024	$41.48	$42.07	$40.35	$40.37	9,215
Sep 9, 2024 – Sep 13, 2024	$40.17	$40.86	$39.57	$40.26	3,402
Sep 16, 2024 – Sep 20, 2024	$40.59	$41.26	$39.96	$40.38	10,806
Sep 23, 2024 – Sep 27, 2024	$40.52	$43.82	$40.20	$42.30	16,914
Sep 30, 2024 – Oct 4, 2024	$42.44	$45.28	$41.57	$45.18	18,335
Oct 7, 2024 – Oct 11, 2024	$44.95	$45.70	$43.75	$44.05	13,142
Oct 14, 2024 – Oct 18, 2024	$44.03	$45.65	$43.30	$45.16	8,415
Oct 21, 2024 – Oct 25, 2024	$45.11	$45.64	$44.37	$44.57	7,498
Oct 28, 2024 – Nov 1, 2024	$44.09	$47.38	$44.09	$46.60	9,997
Nov 4, 2024 – Nov 8, 2024	$45.85	$49.07	$45.85	$46.84	18,674
Nov 11, 2024 – Nov 15, 2024	$46.61	$53.84	$46.57	$49.54	53,998
Nov 18, 2024 – Nov 22, 2024	$48.87	$52.15	$48.48	$52.12	24,587
Nov 25, 2024 – Nov 29, 2024	$52.08	$52.99	$51.20	$51.70	15,927
Dec 2, 2024 – Dec 6, 2024	$51.96	$52.76	$50.56	$51.59	12,533
Dec 9, 2024 – Dec 13, 2024	$52.08	$52.08	$49.24	$49.24	8,717
Dec 16, 2024 – Dec 20, 2024	$49.26	$51.42	$48.46	$50.02	6,048
Dec 23, 2024 – Dec 27, 2024	$50.23	$51.63	$50.23	$51.33	2,702
Dec 30, 2024 – Jan 3, 2025	$50.31	$51.43	$50.21	$51.16	4,383
Jan 6, 2025 – Jan 10, 2025	$51.39	$52.13	$50.37	$51.24	11,699
Jan 13, 2025 – Jan 17, 2025	$50.77	$51.86	$49.90	$50.45	5,890
Jan 20, 2025 – Jan 24, 2025	$50.78	$53.06	$50.10	$52.85	4,912
Jan 27, 2025 – Jan 31, 2025	$52.92	$54.20	$52.32	$53.29	5,125
Feb 3, 2025 – Feb 7, 2025	$52.25	$54.86	$50.52	$51.08	9,037
Feb 10, 2025 – Feb 14, 2025	$51.08	$51.53	$48.84	$48.88	9,885
Feb 17, 2025 – Feb 21, 2025	$47.57	$49.70	$47.04	$49.34	6,492
Feb 24, 2025 – Feb 28, 2025	$50.12	$53.00	$49.72	$52.60	7,842
Mar 3, 2025 – Mar 7, 2025	$53.61	$54.15	$51.12	$53.46	5,782
Mar 10, 2025 – Mar 14, 2025	$52.41	$54.06	$50.63	$50.63	18,367
Mar 17, 2025 – Mar 21, 2025	$50.87	$52.68	$50.38	$52.68	1,761
Mar 24, 2025 – Mar 28, 2025	$52.89	$52.89	$50.79	$50.81	3,540
Mar 31, 2025 – Apr 4, 2025	$49.45	$54.30	$47.68	$48.14	14,080
Apr 7, 2025 – Apr 11, 2025	$44.30	$47.85	$41.08	$41.21	8,128
Apr 14, 2025 – Apr 17, 2025	$41.69	$43.34	$40.90	$41.08	4,037
Apr 21, 2025 – Apr 25, 2025	$40.14	$40.91	$38.76	$39.11	6,936
Apr 28, 2025 – May 2, 2025	$39.88	$41.76	$39.75	$41.40	4,644
May 5, 2025 – May 9, 2025	$42.21	$42.21	$38.91	$39.28	6,798
May 12, 2025 – May 16, 2025	$38.17	$40.72	$37.30	$39.22	19,757
May 19, 2025 – May 23, 2025	$39.35	$40.35	$38.69	$38.93	10,427
May 26, 2025 – May 30, 2025	$38.16	$40.31	$38.16	$39.89	6,885
Jun 2, 2025 – Jun 6, 2025	$39.99	$40.52	$39.42	$40.00	18,311
Jun 9, 2025 – Jun 13, 2025	$40.27	$41.87	$39.99	$40.94	8,411
Jun 16, 2025 – Jun 20, 2025	$40.49	$40.73	$38.07	$38.51	9,569
Jun 23, 2025 – Jun 27, 2025	$38.33	$38.82	$37.46	$37.61	10,294
Jun 30, 2025 – Jul 4, 2025	$37.14	$38.63	$36.89	$38.28	18,578
Jul 7, 2025 – Jul 11, 2025	$38.30	$39.69	$37.83	$38.31	7,674
Jul 14, 2025 – Jul 18, 2025	$38.38	$39.80	$38.04	$39.07	9,456
Jul 21, 2025 – Jul 25, 2025	$39.15	$40.09	$38.16	$38.69	12,899
Jul 28, 2025 – Aug 1, 2025	$39.19	$40.09	$35.95	$36.05	25,111
Aug 4, 2025 – Aug 8, 2025	$37.59	$38.06	$36.23	$37.28	7,325
Aug 11, 2025 – Aug 15, 2025	$37.85	$39.51	$37.72	$39.31	7,003
Aug 18, 2025 – Aug 22, 2025	$40.09	$40.43	$39.24	$39.26	8,265
Aug 25, 2025 – Aug 29, 2025	$39.39	$39.43	$38.21	$38.32	6,476
Sep 1, 2025 – Sep 5, 2025	$38.87	$39.16	$37.90	$38.03	8,313
Sep 8, 2025 – Sep 12, 2025	$38.63	$39.13	$37.30	$38.33	14,780
Sep 15, 2025 – Sep 19, 2025	$37.85	$37.88	$36.68	$36.79	16,518
Sep 22, 2025 – Sep 26, 2025	$36.78	$36.87	$35.32	$35.40	22,949
Sep 29, 2025 – Oct 3, 2025	$36.06	$38.99	$35.74	$37.55	27,198
Oct 6, 2025 – Oct 10, 2025	$37.71	$37.91	$36.66	$36.66	14,147
Oct 13, 2025 – Oct 17, 2025	$36.88	$36.88	$35.61	$35.96	15,249
Oct 20, 2025 – Oct 24, 2025	$36.42	$37.62	$36.16	$36.47	28,110
Oct 27, 2025 – Oct 31, 2025	$36.68	$38.93	$35.41	$38.66	23,560
Nov 3, 2025 – Nov 7, 2025	$38.83	$39.37	$38.26	$39.13	24,068
Nov 10, 2025 – Nov 14, 2025	$39.20	$41.46	$37.94	$39.09	23,183
Nov 17, 2025 – Nov 21, 2025	$38.93	$39.61	$38.18	$38.92	17,659
Nov 24, 2025 – Nov 28, 2025	$39.17	$41.76	$39.17	$40.96	16,548
Dec 1, 2025 – Dec 5, 2025	$40.85	$43.60	$39.94	$43.24	25,145
Dec 8, 2025 – Dec 12, 2025	$43.38	$43.63	$41.94	$43.22	17,308
Dec 15, 2025 – Dec 19, 2025	$43.43	$45.17	$43.26	$44.73	14,429
Dec 22, 2025 – Dec 23, 2025	$44.73	$45.04	$44.50	$44.52	8,315
Dec 29, 2025 – Jan 2, 2026	$45.34	$45.34	$44.22	$44.68	10,400
Jan 5, 2026 – Jan 9, 2026	$44.64	$47.76	$43.53	$46.85	18,954
Jan 12, 2026 – Jan 16, 2026	$46.87	$48.16	$46.52	$47.25	10,535
Jan 19, 2026 – Jan 23, 2026	$46.50	$46.57	$45.00	$45.45	12,999
Jan 26, 2026 – Jan 30, 2026	$45.20	$45.83	$44.31	$45.32	7,187
Feb 2, 2026 – Feb 6, 2026	$45.33	$51.30	$45.17	$51.02	24,791
Feb 9, 2026 – Feb 13, 2026	$51.03	$51.08	$48.91	$50.04	13,057
Feb 16, 2026 – Feb 20, 2026	$50.75	$50.75	$49.23	$50.25	6,695
Feb 23, 2026 – Feb 27, 2026	$50.09	$51.61	$49.74	$51.56	15,743
Mar 2, 2026 – Mar 6, 2026	$51.37	$52.87	$50.22	$50.45	19,662
Mar 9, 2026 – Mar 13, 2026	$50.82	$51.00	$50.03	$50.46	8,345
Mar 16, 2026 – Mar 20, 2026	$50.66	$51.46	$48.44	$48.60	5,747
Mar 23, 2026 – Mar 27, 2026	$48.16	$50.63	$47.92	$50.11	5,916
Mar 30, 2026 – Apr 2, 2026	$50.10	$52.59	$49.78	$51.11	3,574
Apr 6, 2026 – Apr 10, 2026	$50.39	$50.63	$48.89	$49.45	3,680
Apr 13, 2026 – Apr 17, 2026	$49.45	$50.30	$48.18	$50.30	9,465
Apr 20, 2026 – Apr 24, 2026	$50.34	$50.44	$48.91	$49.41	9,462
Apr 27, 2026 – Apr 30, 2026	$49.54	$50.96	$47.91	$50.88	3,723
May 4, 2026 – May 8, 2026	$49.36	$49.36	$46.81	$47.26	7,134
May 11, 2026 – May 15, 2026	$46.93	$48.38	$46.92	$47.90	4,046
May 18, 2026 – May 22, 2026	$48.48	$51.12	$48.42	$50.67	6,497
May 25, 2026 – May 29, 2026	$51.51	$51.51	$48.01	$48.01	3,312
Jun 1, 2026 – Jun 5, 2026	$48.92	$49.45	$46.07	$49.45	8,238
Jun 8, 2026 – Jun 12, 2026	$49.21	$49.54	$47.31	$48.75	5,745
Jun 15, 2026 – Jun 19, 2026	$48.65	$48.65	$46.09	$47.36	9,442
Jun 22, 2026 – Jun 26, 2026	$46.46	$49.92	$46.46	$49.79	6,299
Jun 29, 2026 – Jul 3, 2026	$49.61	$50.64	$49.01	$50.07	4,363
Jul 6, 2026 – Jul 10, 2026	$50.60	$51.06	$49.58	$50.20	6,035
Jul 13, 2026 – Jul 17, 2026	$50.82	$54.37	$49.83	$54.13	4,988
Jul 20, 2026 – Jul 24, 2026	$52.85	$55.18	$52.50	$54.57	3,011
Jul 27, 2026 – Jul 31, 2026	$54.62	$57.48	$54.27	$56.16	12,394
Aug 3, 2026 – Aug 7, 2026	$58.16	$61.19	$54.78	$55.83	35,481
Aug 10, 2026 – Aug 14, 2026	$55.81	$56.30	$54.54	$55.04	4,962
Aug 17, 2026 – Aug 21, 2026	$54.96	$58.77	$54.70	$57.63	5,474
Aug 24, 2026 – Aug 28, 2026	$57.91	$58.50	$57.00	$57.26	2,349
Aug 31, 2026 – Sep 4, 2026	$57.14	$58.70	$57.10	$57.62	4,726
Sep 7, 2026 – Sep 7, 2026	$57.99	$57.99	$57.32	$57.75	377

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Bristol-Myers Squibb Company (BRM.DE) is available to Pro members and via the machine API.

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

Unlock with Pro Agent / API docs

Line items

About Bristol-Myers Squibb Company

Bristol-Myers Squibb Company discovers, develops, licenses, manufactures, and markets biopharmaceutical products worldwide. It offers products for hematology, oncology, cardiovascular, immunology, fibrotic, neuroscience, and covid-19 diseases. The company's products include Revlimid, an oral immunomodulatory drug for the treatment of multiple myeloma; Eliquis, an oral inhibitor for reduction in risk of stroke/systemic embolism in NVAF, and for the treatment of DVT/PE; Opdivo for anti-cancer indications; Pomalyst/Imnovid indicated for patients with multiple myeloma; and Orencia for adult patients with active RA and psoriatic arthritis. It also provides Sprycel for the treatment of Philadelphia chromosome-positive chronic myeloid leukemia; Yervoy for the treatment of patients with unresectable or metastatic melanoma; Abraxane, a protein-bound chemotherapy product; Reblozyl for the treatment of anemia in adult patients with beta thalassemia; and Empliciti for the treatment of multiple myeloma. In addition, the company offers Zeposia to treat relapsing forms of multiple sclerosis; Breyanzi, a CD19-directed genetically modified autologous T cell immunotherapy for the treatment of adult patients with relapsed or refractory large B-cell lymphoma; Inrebic, an oral kinase inhibitor indicated for the treatment of adult patients with myelofibrosis; and Onureg for the treatment of adult patients with AML. It sells products to wholesalers, distributors, pharmacies, retailers, hospitals, clinics, and government agencies. The company was formerly known as Bristol-Myers Company. The company was founded in 1887 and is headquartered in New York, New York.

CEO: Christopher S. Boerner
Employees: 34.1K
Beta: 0.26

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