TO · CTC.TO

Canadian Tire Corporation, Limited

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Consumer Cyclical · Specialty Retail
Headquarters: Toronto, ON M4P 2V8
Website: corp.canadiantire.ca

Price · as of 2026-09-04

$225.00

Market cap 8.31B

Price history

Weekly OHLC price history for CTC.TO, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$50.61	$50.61	$46.64	$48.33	11,100
Jan 10, 2005 – Jan 14, 2005	$49.98	$50.09	$49.03	$49.24	3,400
Jan 17, 2005 – Jan 21, 2005	$49.24	$49.63	$47.09	$49.17	11,500
Jan 24, 2005 – Jan 28, 2005	$49.52	$50.00	$48.73	$48.73	4,200
Jan 31, 2005 – Feb 4, 2005	$49.29	$50.04	$49.29	$50.00	4,500
Feb 7, 2005 – Feb 11, 2005	$50.66	$53.09	$50.00	$53.09	3,500
Feb 14, 2005 – Feb 18, 2005	$52.95	$54.15	$51.41	$53.94	6,350
Feb 21, 2005 – Feb 25, 2005	$53.94	$57.04	$53.51	$53.52	4,700
Feb 28, 2005 – Mar 4, 2005	$55.45	$57.00	$54.22	$55.63	4,200
Mar 7, 2005 – Mar 11, 2005	$55.98	$57.04	$54.26	$57.04	5,450
Mar 14, 2005 – Mar 18, 2005	$56.33	$56.93	$55.10	$55.10	2,200
Mar 21, 2005 – Mar 24, 2005	$56.86	$57.74	$55.67	$57.74	2,150
Mar 28, 2005 – Apr 1, 2005	$56.52	$60.56	$56.52	$60.56	3,400
Apr 4, 2005 – Apr 8, 2005	$61.97	$66.89	$61.26	$66.19	9,400
Apr 11, 2005 – Apr 15, 2005	$66.90	$73.24	$66.90	$71.12	11,900
Apr 18, 2005 – Apr 22, 2005	$69.36	$71.79	$69.01	$71.12	7,400
Apr 25, 2005 – Apr 29, 2005	$69.79	$70.76	$67.70	$70.13	5,200
May 2, 2005 – May 6, 2005	$70.13	$71.93	$68.44	$71.19	4,300
May 9, 2005 – May 13, 2005	$69.83	$70.52	$65.58	$67.70	5,600
May 16, 2005 – May 20, 2005	$67.70	$69.11	$66.99	$69.11	2,950
May 23, 2005 – May 27, 2005	$69.81	$69.81	$66.99	$66.99	2,300
May 30, 2005 – Jun 3, 2005	$66.28	$68.93	$65.68	$66.99	3,100
Jun 6, 2005 – Jun 10, 2005	$67.69	$68.40	$67.24	$67.24	2,500
Jun 13, 2005 – Jun 17, 2005	$68.69	$69.46	$66.47	$68.05	5,300
Jun 20, 2005 – Jun 24, 2005	$68.42	$69.49	$66.29	$66.29	2,500
Jun 27, 2005 – Jun 30, 2005	$66.50	$68.75	$66.29	$66.29	3,700
Jul 4, 2005 – Jul 8, 2005	$65.58	$67.35	$63.85	$64.17	2,450
Jul 11, 2005 – Jul 15, 2005	$64.53	$66.50	$63.82	$65.55	3,350
Jul 18, 2005 – Jul 22, 2005	$64.17	$65.79	$63.64	$65.79	3,500
Jul 25, 2005 – Jul 29, 2005	$64.17	$66.22	$63.57	$63.64	4,000
Aug 1, 2005 – Aug 5, 2005	$63.64	$65.33	$62.87	$64.98	3,400
Aug 8, 2005 – Aug 12, 2005	$64.98	$65.51	$63.74	$65.50	2,900
Aug 15, 2005 – Aug 19, 2005	$65.62	$65.62	$62.90	$64.27	3,100
Aug 22, 2005 – Aug 26, 2005	$65.22	$66.36	$63.92	$66.04	4,100
Aug 29, 2005 – Sep 2, 2005	$66.04	$66.22	$64.45	$65.02	3,000
Sep 5, 2005 – Sep 9, 2005	$64.98	$66.39	$64.52	$64.52	2,550
Sep 12, 2005 – Sep 16, 2005	$66.43	$68.13	$65.02	$66.57	4,400
Sep 19, 2005 – Sep 23, 2005	$66.40	$68.69	$65.51	$66.39	4,550
Sep 26, 2005 – Sep 30, 2005	$67.81	$67.81	$63.95	$64.98	4,800
Oct 3, 2005 – Oct 7, 2005	$66.32	$67.09	$64.63	$64.98	4,800
Oct 10, 2005 – Oct 14, 2005	$64.98	$66.71	$64.98	$65.58	3,200
Oct 17, 2005 – Oct 21, 2005	$65.58	$66.74	$65.58	$65.79	4,600
Oct 24, 2005 – Oct 28, 2005	$66.75	$69.32	$65.76	$69.32	5,100
Oct 31, 2005 – Nov 4, 2005	$70.21	$70.21	$67.91	$68.09	4,850
Nov 7, 2005 – Nov 11, 2005	$70.74	$74.28	$68.62	$71.45	5,600
Nov 14, 2005 – Nov 18, 2005	$71.45	$74.98	$70.03	$74.98	5,400
Nov 21, 2005 – Nov 25, 2005	$74.98	$81.35	$74.27	$76.47	4,700
Nov 28, 2005 – Dec 2, 2005	$75.05	$75.05	$71.48	$74.27	4,800
Dec 5, 2005 – Dec 9, 2005	$76.04	$77.10	$73.92	$74.98	3,200
Dec 12, 2005 – Dec 16, 2005	$77.11	$79.23	$74.99	$79.23	3,100
Dec 19, 2005 – Dec 23, 2005	$81.35	$81.35	$77.81	$81.35	3,800
Dec 26, 2005 – Dec 30, 2005	$79.23	$83.47	$79.23	$83.47	1,100
Jan 2, 2006 – Jan 6, 2006	$83.82	$83.82	$81.35	$81.35	1,000
Jan 9, 2006 – Jan 13, 2006	$81.35	$86.66	$80.29	$84.89	4,050
Jan 16, 2006 – Jan 20, 2006	$87.72	$88.42	$82.76	$82.76	2,100
Jan 23, 2006 – Jan 27, 2006	$82.95	$87.78	$82.95	$87.78	2,100
Jan 30, 2006 – Feb 3, 2006	$83.00	$87.11	$83.00	$83.92	3,200
Feb 6, 2006 – Feb 10, 2006	$83.92	$88.52	$83.92	$84.98	3,600
Feb 13, 2006 – Feb 17, 2006	$85.34	$85.69	$81.44	$83.57	2,750
Feb 20, 2006 – Feb 24, 2006	$83.56	$87.10	$82.86	$84.98	3,300
Feb 27, 2006 – Mar 3, 2006	$84.99	$88.62	$83.75	$86.40	5,350
Mar 6, 2006 – Mar 10, 2006	$84.98	$91.00	$84.98	$84.98	4,200
Mar 13, 2006 – Mar 17, 2006	$83.74	$85.87	$83.74	$84.63	2,700
Mar 20, 2006 – Mar 24, 2006	$84.63	$89.58	$84.63	$88.52	3,350
Mar 27, 2006 – Mar 31, 2006	$87.11	$95.61	$87.11	$93.84	3,600
Apr 3, 2006 – Apr 7, 2006	$93.84	$95.53	$91.54	$92.06	3,800
Apr 10, 2006 – Apr 13, 2006	$92.78	$93.48	$90.47	$90.65	2,300
Apr 17, 2006 – Apr 21, 2006	$91.00	$93.48	$91.00	$92.06	2,100
Apr 24, 2006 – Apr 28, 2006	$92.06	$92.19	$90.77	$92.02	3,000
May 1, 2006 – May 5, 2006	$92.02	$93.46	$91.12	$91.97	3,350
May 8, 2006 – May 12, 2006	$91.48	$93.60	$89.35	$89.70	4,802
May 15, 2006 – May 19, 2006	$88.64	$88.64	$73.22	$78.71	3,700
May 22, 2006 – May 26, 2006	$78.71	$95.38	$78.71	$91.12	2,800
May 29, 2006 – Jun 2, 2006	$91.12	$91.12	$85.09	$88.64	3,000
Jun 5, 2006 – Jun 9, 2006	$89.98	$89.98	$82.97	$82.97	1,200
Jun 12, 2006 – Jun 16, 2006	$75.88	$81.55	$67.37	$81.55	4,100
Jun 19, 2006 – Jun 23, 2006	$78.00	$85.09	$76.59	$85.09	2,000
Jun 26, 2006 – Jun 30, 2006	$82.26	$82.26	$78.00	$81.55	1,000
Jul 3, 2006 – Jul 7, 2006	$81.55	$84.39	$81.55	$84.39	700
Jul 10, 2006 – Jul 14, 2006	$85.10	$85.10	$78.71	$78.71	700
Jul 17, 2006 – Jul 21, 2006	$78.71	$78.71	$77.29	$77.29	1,000
Jul 24, 2006 – Jul 28, 2006	$75.88	$75.88	$72.33	$74.58	800
Jul 31, 2006 – Aug 4, 2006	$73.16	$76.00	$72.38	$75.99	1,100
Aug 7, 2006 – Aug 11, 2006	$75.99	$78.84	$75.99	$76.00	1,100
Aug 14, 2006 – Aug 18, 2006	$78.13	$80.26	$76.00	$78.13	1,500
Aug 21, 2006 – Aug 25, 2006	$78.13	$78.13	$73.87	$73.87	1,300
Aug 28, 2006 – Sep 1, 2006	$73.87	$74.90	$72.45	$74.40	2,300
Sep 4, 2006 – Sep 8, 2006	$75.29	$79.19	$75.29	$77.07	2,200
Sep 11, 2006 – Sep 15, 2006	$79.20	$79.20	$78.47	$78.47	900
Sep 18, 2006 – Sep 22, 2006	$74.58	$76.00	$74.23	$74.23	600
Sep 25, 2006 – Sep 29, 2006	$73.15	$77.43	$72.80	$76.36	2,200
Oct 2, 2006 – Oct 6, 2006	$76.00	$78.13	$76.00	$76.00	1,500
Oct 9, 2006 – Oct 13, 2006	$73.87	$77.60	$73.20	$73.87	1,000
Oct 16, 2006 – Oct 20, 2006	$73.87	$76.00	$73.52	$75.82	2,400
Oct 23, 2006 – Oct 27, 2006	$76.00	$76.12	$71.82	$75.41	2,200
Oct 30, 2006 – Nov 3, 2006	$74.70	$75.95	$73.99	$74.70	1,600
Nov 6, 2006 – Nov 10, 2006	$75.73	$76.29	$74.06	$74.16	2,289
Nov 13, 2006 – Nov 17, 2006	$74.60	$76.12	$71.50	$73.31	5,300
Nov 20, 2006 – Nov 24, 2006	$73.81	$76.12	$73.27	$73.63	4,862
Nov 27, 2006 – Dec 1, 2006	$72.92	$75.24	$71.91	$73.99	1,950
Dec 4, 2006 – Dec 8, 2006	$73.95	$74.66	$72.56	$73.95	3,900
Dec 11, 2006 – Dec 15, 2006	$74.87	$75.05	$72.03	$73.06	3,900
Dec 18, 2006 – Dec 22, 2006	$72.92	$73.63	$71.85	$71.85	3,400
Dec 25, 2006 – Dec 29, 2006	$71.13	$72.56	$71.13	$72.56	1,200
Jan 1, 2007 – Jan 5, 2007	$71.85	$71.85	$68.33	$68.33	3,900
Jan 8, 2007 – Jan 12, 2007	$66.87	$69.71	$64.78	$69.18	5,600
Jan 15, 2007 – Jan 19, 2007	$69.18	$69.54	$66.55	$66.94	1,800
Jan 22, 2007 – Jan 26, 2007	$66.94	$68.97	$66.94	$68.65	3,000
Jan 29, 2007 – Feb 2, 2007	$68.77	$69.09	$67.24	$68.59	4,300
Feb 5, 2007 – Feb 9, 2007	$68.59	$68.59	$66.31	$66.31	2,900
Feb 12, 2007 – Feb 16, 2007	$67.99	$68.04	$62.89	$66.99	4,700
Feb 19, 2007 – Feb 23, 2007	$67.03	$67.03	$66.81	$66.81	1,500
Feb 26, 2007 – Mar 2, 2007	$66.67	$67.34	$64.38	$64.85	2,600
Mar 5, 2007 – Mar 9, 2007	$64.86	$64.86	$60.58	$60.58	2,100
Mar 12, 2007 – Mar 16, 2007	$60.57	$62.71	$59.15	$62.71	2,400
Mar 19, 2007 – Mar 23, 2007	$60.58	$62.00	$59.33	$59.33	635
Mar 26, 2007 – Mar 30, 2007	$62.00	$62.00	$59.54	$59.54	3,400
Apr 2, 2007 – Apr 5, 2007	$60.50	$62.71	$60.40	$62.71	1,950
Apr 9, 2007 – Apr 13, 2007	$64.14	$65.92	$63.79	$64.88	2,000
Apr 16, 2007 – Apr 20, 2007	$65.74	$65.85	$64.14	$65.56	2,450
Apr 23, 2007 – Apr 27, 2007	$66.21	$66.21	$65.03	$65.16	3,200
Apr 30, 2007 – May 4, 2007	$65.94	$65.98	$64.27	$65.91	2,401
May 7, 2007 – May 11, 2007	$65.69	$73.15	$64.62	$72.05	5,700
May 14, 2007 – May 18, 2007	$70.34	$71.23	$66.34	$68.55	3,301
May 21, 2007 – May 25, 2007	$67.12	$69.26	$67.12	$67.83	2,300
May 28, 2007 – Jun 1, 2007	$67.83	$68.55	$67.19	$67.19	1,100
Jun 4, 2007 – Jun 8, 2007	$67.19	$69.62	$67.19	$67.83	1,400
Jun 11, 2007 – Jun 15, 2007	$67.83	$67.83	$67.83	$67.83	0
Jun 18, 2007 – Jun 22, 2007	$69.94	$69.94	$67.83	$67.83	3,600
Jun 25, 2007 – Jun 29, 2007	$67.83	$69.91	$66.41	$69.26	2,300
Jul 2, 2007 – Jul 6, 2007	$69.87	$69.90	$66.05	$67.12	2,300
Jul 9, 2007 – Jul 13, 2007	$67.12	$68.18	$66.76	$66.76	3,000
Jul 16, 2007 – Jul 20, 2007	$67.29	$67.29	$64.98	$64.98	3,700
Jul 23, 2007 – Jul 27, 2007	$64.98	$64.98	$62.96	$62.96	2,100
Jul 30, 2007 – Aug 3, 2007	$62.96	$65.11	$62.96	$65.11	1,500
Aug 6, 2007 – Aug 10, 2007	$63.68	$64.61	$62.25	$64.61	1,400
Aug 13, 2007 – Aug 17, 2007	$64.39	$64.39	$59.38	$62.59	2,600
Aug 20, 2007 – Aug 24, 2007	$61.89	$66.83	$61.89	$65.11	2,400
Aug 27, 2007 – Aug 31, 2007	$65.47	$65.47	$60.64	$60.85	1,802
Sep 3, 2007 – Sep 7, 2007	$60.85	$62.96	$60.85	$62.94	2,400
Sep 10, 2007 – Sep 14, 2007	$61.53	$62.07	$61.17	$61.53	701
Sep 17, 2007 – Sep 21, 2007	$62.22	$62.22	$60.14	$61.03	2,200
Sep 24, 2007 – Sep 28, 2007	$60.81	$61.82	$60.28	$60.47	900
Oct 1, 2007 – Oct 5, 2007	$62.07	$66.00	$61.89	$64.42	5,100
Oct 8, 2007 – Oct 12, 2007	$66.14	$68.69	$66.14	$67.61	2,800
Oct 15, 2007 – Oct 19, 2007	$68.69	$68.69	$66.90	$66.90	1,900
Oct 22, 2007 – Oct 26, 2007	$66.90	$68.65	$65.83	$66.54	2,200
Oct 29, 2007 – Nov 2, 2007	$68.07	$68.10	$66.36	$67.39	2,500
Nov 5, 2007 – Nov 9, 2007	$67.96	$68.11	$63.80	$64.34	6,000
Nov 12, 2007 – Nov 16, 2007	$62.39	$65.21	$62.03	$62.03	5,802
Nov 19, 2007 – Nov 23, 2007	$62.02	$62.26	$60.22	$62.26	2,500
Nov 26, 2007 – Nov 30, 2007	$62.21	$62.21	$59.54	$61.66	2,900
Dec 3, 2007 – Dec 7, 2007	$61.65	$61.65	$60.97	$60.97	1,000
Dec 10, 2007 – Dec 14, 2007	$60.34	$61.62	$59.86	$59.86	2,000
Dec 17, 2007 – Dec 21, 2007	$59.50	$60.94	$57.48	$57.48	2,600
Dec 24, 2007 – Dec 28, 2007	$58.78	$59.39	$57.35	$58.41	1,600
Dec 31, 2007 – Jan 4, 2008	$59.86	$60.22	$57.43	$57.43	2,000
Jan 7, 2008 – Jan 11, 2008	$57.71	$59.51	$51.62	$57.00	4,300
Jan 14, 2008 – Jan 18, 2008	$56.63	$56.63	$50.22	$50.22	3,200
Jan 21, 2008 – Jan 25, 2008	$50.18	$57.37	$48.10	$56.64	3,700
Jan 28, 2008 – Feb 1, 2008	$55.92	$56.06	$54.62	$54.62	600
Feb 4, 2008 – Feb 8, 2008	$54.62	$57.37	$54.62	$56.06	1,400
Feb 11, 2008 – Feb 15, 2008	$56.06	$56.70	$53.94	$56.70	2,200
Feb 18, 2008 – Feb 22, 2008	$56.70	$57.73	$55.77	$56.06	900
Feb 25, 2008 – Feb 29, 2008	$56.06	$57.49	$55.91	$55.91	3,300
Mar 3, 2008 – Mar 7, 2008	$57.49	$72.94	$56.02	$68.99	12,000
Mar 10, 2008 – Mar 14, 2008	$63.24	$63.42	$58.93	$58.93	3,502
Mar 17, 2008 – Mar 20, 2008	$58.22	$58.93	$53.90	$53.90	3,900
Mar 24, 2008 – Mar 28, 2008	$53.90	$58.93	$53.90	$56.06	3,625
Mar 31, 2008 – Apr 4, 2008	$56.78	$58.22	$55.54	$56.06	1,400
Apr 7, 2008 – Apr 11, 2008	$58.18	$58.18	$55.52	$56.78	1,402
Apr 14, 2008 – Apr 18, 2008	$59.26	$59.26	$55.41	$56.78	1,300
Apr 21, 2008 – Apr 25, 2008	$55.77	$57.49	$55.41	$55.41	1,800
Apr 28, 2008 – May 2, 2008	$57.58	$57.65	$54.27	$54.27	1,900
May 5, 2008 – May 9, 2008	$54.85	$56.75	$54.77	$54.77	2,700
May 12, 2008 – May 16, 2008	$54.77	$55.09	$53.33	$54.05	3,200
May 19, 2008 – May 23, 2008	$53.52	$54.05	$53.51	$54.05	1,800
May 26, 2008 – May 30, 2008	$54.76	$55.09	$53.65	$53.65	2,400
Jun 2, 2008 – Jun 6, 2008	$53.65	$53.65	$51.26	$51.71	1,900
Jun 9, 2008 – Jun 13, 2008	$52.25	$54.40	$51.71	$51.71	1,700
Jun 16, 2008 – Jun 20, 2008	$51.71	$52.24	$50.88	$50.88	2,400
Jun 23, 2008 – Jun 27, 2008	$50.87	$50.87	$49.01	$50.44	2,100
Jun 30, 2008 – Jul 4, 2008	$50.44	$50.44	$47.57	$48.87	2,500
Jul 7, 2008 – Jul 11, 2008	$49.01	$52.93	$48.87	$49.73	1,900
Jul 14, 2008 – Jul 18, 2008	$47.63	$51.05	$47.63	$48.28	1,301
Jul 21, 2008 – Jul 25, 2008	$47.79	$49.00	$46.84	$46.84	2,100
Jul 28, 2008 – Aug 1, 2008	$46.84	$46.85	$44.50	$44.50	1,400
Aug 4, 2008 – Aug 8, 2008	$44.50	$46.62	$43.38	$43.38	2,700
Aug 11, 2008 – Aug 15, 2008	$43.73	$46.43	$43.73	$46.43	1,000
Aug 18, 2008 – Aug 22, 2008	$46.43	$46.88	$43.38	$44.82	1,200
Aug 25, 2008 – Aug 29, 2008	$45.47	$46.92	$44.17	$45.19	2,100
Sep 1, 2008 – Sep 5, 2008	$45.19	$46.30	$43.45	$43.45	2,600
Sep 8, 2008 – Sep 12, 2008	$43.45	$43.46	$40.48	$40.48	3,700
Sep 15, 2008 – Sep 19, 2008	$40.48	$43.37	$40.48	$43.01	3,100
Sep 22, 2008 – Sep 26, 2008	$42.10	$42.10	$40.47	$40.84	2,801
Sep 29, 2008 – Oct 3, 2008	$40.85	$41.20	$37.59	$37.59	2,100
Oct 6, 2008 – Oct 10, 2008	$36.87	$37.59	$34.91	$37.58	4,300
Oct 13, 2008 – Oct 17, 2008	$37.61	$38.85	$35.29	$38.30	3,300
Oct 20, 2008 – Oct 24, 2008	$38.30	$38.67	$36.51	$36.51	1,600
Oct 27, 2008 – Oct 31, 2008	$36.25	$36.66	$34.70	$36.63	3,400
Nov 3, 2008 – Nov 7, 2008	$38.83	$39.37	$35.97	$38.30	4,000
Nov 10, 2008 – Nov 14, 2008	$38.48	$38.48	$36.34	$36.72	800
Nov 17, 2008 – Nov 21, 2008	$36.66	$36.84	$31.95	$35.34	2,100
Nov 24, 2008 – Nov 28, 2008	$32.68	$32.68	$29.76	$30.70	1,700
Dec 1, 2008 – Dec 5, 2008	$32.67	$37.75	$32.67	$36.95	2,502
Dec 8, 2008 – Dec 12, 2008	$35.58	$35.58	$31.95	$34.30	2,000
Dec 15, 2008 – Dec 19, 2008	$34.30	$34.30	$30.14	$32.66	3,100
Dec 22, 2008 – Dec 24, 2008	$31.95	$31.95	$30.07	$30.54	600
Dec 29, 2008 – Jan 2, 2009	$31.94	$32.67	$31.94	$32.67	1,200
Jan 5, 2009 – Jan 9, 2009	$36.30	$41.07	$36.30	$39.39	2,500
Jan 12, 2009 – Jan 16, 2009	$39.21	$39.39	$34.89	$34.89	1,300
Jan 19, 2009 – Jan 23, 2009	$34.89	$36.67	$34.89	$36.30	700
Jan 26, 2009 – Jan 30, 2009	$36.30	$38.96	$36.30	$36.55	2,400
Feb 2, 2009 – Feb 6, 2009	$37.35	$38.24	$37.28	$38.24	2,200
Feb 9, 2009 – Feb 13, 2009	$38.24	$39.72	$37.21	$39.72	1,900
Feb 16, 2009 – Feb 20, 2009	$40.38	$40.38	$38.27	$38.27	1,600
Feb 23, 2009 – Feb 27, 2009	$38.63	$39.87	$37.91	$39.87	2,100
Mar 2, 2009 – Mar 6, 2009	$39.87	$39.87	$37.92	$37.92	1,400
Mar 9, 2009 – Mar 13, 2009	$36.48	$40.08	$36.48	$39.91	1,600
Mar 16, 2009 – Mar 20, 2009	$38.63	$43.00	$38.63	$39.37	2,500
Mar 23, 2009 – Mar 27, 2009	$41.54	$43.73	$38.71	$42.28	2,500
Mar 30, 2009 – Apr 3, 2009	$40.81	$43.00	$40.81	$41.74	1,600
Apr 6, 2009 – Apr 9, 2009	$42.63	$43.00	$40.10	$40.10	1,600
Apr 13, 2009 – Apr 17, 2009	$40.10	$41.44	$40.10	$41.44	300
Apr 20, 2009 – Apr 24, 2009	$42.28	$47.38	$42.28	$45.92	1,700
Apr 27, 2009 – May 1, 2009	$45.92	$46.44	$40.96	$45.27	2,100
May 4, 2009 – May 8, 2009	$46.07	$47.54	$45.34	$45.35	4,500
May 11, 2009 – May 15, 2009	$45.34	$47.54	$44.53	$44.53	2,600
May 18, 2009 – May 22, 2009	$44.80	$45.16	$44.25	$45.16	2,100
May 25, 2009 – May 29, 2009	$45.16	$45.34	$44.03	$44.61	1,900
Jun 1, 2009 – Jun 5, 2009	$44.62	$47.54	$44.61	$45.11	2,100
Jun 8, 2009 – Jun 12, 2009	$50.46	$50.46	$46.68	$46.81	2,700
Jun 15, 2009 – Jun 19, 2009	$46.08	$47.36	$46.08	$47.36	1,900
Jun 22, 2009 – Jun 26, 2009	$45.53	$46.81	$45.35	$46.81	1,800
Jun 29, 2009 – Jul 3, 2009	$45.89	$47.54	$45.71	$47.54	900
Jul 6, 2009 – Jul 10, 2009	$47.54	$47.54	$45.37	$45.37	400
Jul 13, 2009 – Jul 17, 2009	$45.37	$47.17	$45.37	$47.17	600
Jul 20, 2009 – Jul 24, 2009	$46.81	$46.81	$45.35	$46.80	1,000
Jul 27, 2009 – Jul 31, 2009	$46.80	$46.96	$45.09	$46.08	1,200
Aug 3, 2009 – Aug 7, 2009	$45.94	$47.70	$45.43	$46.60	4,000
Aug 10, 2009 – Aug 14, 2009	$45.88	$47.70	$45.88	$47.70	2,300
Aug 17, 2009 – Aug 21, 2009	$47.66	$47.67	$46.46	$46.97	1,200
Aug 24, 2009 – Aug 28, 2009	$47.67	$48.39	$46.32	$46.80	2,000
Aug 31, 2009 – Sep 4, 2009	$46.80	$46.80	$46.80	$46.80	0
Sep 7, 2009 – Sep 11, 2009	$48.42	$48.43	$46.90	$46.90	1,100
Sep 14, 2009 – Sep 18, 2009	$47.07	$47.07	$46.64	$46.71	1,100
Sep 21, 2009 – Sep 25, 2009	$46.71	$47.14	$46.71	$47.14	1,000
Sep 28, 2009 – Oct 2, 2009	$48.36	$48.36	$47.14	$47.14	2,100
Oct 5, 2009 – Oct 9, 2009	$45.50	$46.60	$45.50	$46.05	1,400
Oct 12, 2009 – Oct 16, 2009	$45.94	$46.97	$45.94	$46.24	1,200
Oct 19, 2009 – Oct 23, 2009	$46.09	$46.09	$45.87	$45.87	400
Oct 26, 2009 – Oct 30, 2009	$45.87	$46.57	$45.65	$45.65	1,200
Nov 2, 2009 – Nov 6, 2009	$45.65	$45.84	$45.65	$45.84	200
Nov 9, 2009 – Nov 13, 2009	$45.80	$47.45	$44.55	$45.65	3,900
Nov 16, 2009 – Nov 20, 2009	$45.65	$48.97	$44.55	$46.04	5,900
Nov 23, 2009 – Nov 27, 2009	$46.25	$46.39	$45.65	$45.65	1,700
Nov 30, 2009 – Dec 4, 2009	$45.83	$45.83	$45.15	$45.29	700
Dec 7, 2009 – Dec 11, 2009	$45.29	$45.29	$44.19	$44.19	1,800
Dec 14, 2009 – Dec 18, 2009	$44.23	$45.29	$44.22	$45.14	1,400
Dec 21, 2009 – Dec 24, 2009	$45.13	$45.13	$44.30	$44.38	2,200
Dec 28, 2009 – Dec 31, 2009	$44.91	$45.46	$44.90	$45.46	1,400
Jan 4, 2010 – Jan 8, 2010	$46.29	$47.49	$46.02	$46.54	3,000
Jan 11, 2010 – Jan 15, 2010	$46.57	$47.12	$46.09	$46.94	3,802
Jan 18, 2010 – Jan 22, 2010	$46.94	$47.86	$46.09	$47.86	1,400
Jan 25, 2010 – Jan 29, 2010	$48.04	$48.14	$46.39	$47.28	3,000
Feb 1, 2010 – Feb 5, 2010	$46.92	$48.61	$46.91	$46.92	2,900
Feb 8, 2010 – Feb 12, 2010	$47.27	$48.75	$44.32	$47.28	3,200
Feb 15, 2010 – Feb 19, 2010	$48.75	$48.75	$46.17	$46.28	3,200
Feb 22, 2010 – Feb 26, 2010	$46.28	$47.21	$46.27	$47.21	1,300
Mar 1, 2010 – Mar 5, 2010	$47.21	$48.01	$46.36	$47.83	1,900
Mar 8, 2010 – Mar 12, 2010	$48.38	$48.68	$47.14	$48.68	3,800
Mar 15, 2010 – Mar 19, 2010	$47.88	$48.75	$47.84	$48.03	1,600
Mar 22, 2010 – Mar 26, 2010	$48.03	$49.34	$48.03	$48.76	1,900
Mar 29, 2010 – Apr 1, 2010	$48.98	$49.41	$48.03	$48.03	1,200
Apr 5, 2010 – Apr 9, 2010	$48.03	$49.34	$48.03	$49.34	1,600
Apr 12, 2010 – Apr 16, 2010	$49.71	$49.71	$48.75	$48.83	1,200
Apr 19, 2010 – Apr 23, 2010	$48.84	$49.86	$48.03	$49.86	1,700
Apr 26, 2010 – Apr 30, 2010	$49.94	$51.70	$48.57	$49.70	3,053
May 3, 2010 – May 7, 2010	$49.17	$49.66	$47.50	$47.80	4,300
May 10, 2010 – May 14, 2010	$48.91	$50.61	$48.06	$49.07	4,300
May 17, 2010 – May 21, 2010	$49.13	$50.40	$47.88	$50.39	2,300
May 24, 2010 – May 28, 2010	$50.39	$50.39	$47.90	$47.90	400
May 31, 2010 – Jun 4, 2010	$47.90	$49.58	$47.90	$49.58	700
Jun 7, 2010 – Jun 11, 2010	$49.58	$49.58	$48.92	$49.57	1,301
Jun 14, 2010 – Jun 18, 2010	$49.50	$51.87	$47.81	$50.00	7,300
Jun 21, 2010 – Jun 25, 2010	$50.69	$50.69	$48.72	$49.29	900
Jun 28, 2010 – Jul 2, 2010	$49.29	$49.29	$47.84	$47.84	400
Jul 5, 2010 – Jul 9, 2010	$47.84	$47.84	$47.84	$47.84	0
Jul 12, 2010 – Jul 16, 2010	$47.84	$47.84	$47.84	$47.84	0
Jul 19, 2010 – Jul 23, 2010	$47.84	$48.10	$47.84	$48.10	800
Jul 26, 2010 – Jul 30, 2010	$47.85	$47.88	$47.84	$47.85	1,300
Aug 2, 2010 – Aug 6, 2010	$47.87	$47.88	$47.85	$47.85	1,200
Aug 9, 2010 – Aug 13, 2010	$48.70	$49.44	$47.59	$47.70	1,900
Aug 16, 2010 – Aug 20, 2010	$47.81	$49.82	$47.81	$49.77	1,600
Aug 23, 2010 – Aug 27, 2010	$49.82	$49.82	$48.37	$48.37	1,502
Aug 30, 2010 – Sep 3, 2010	$48.37	$50.55	$47.58	$47.97	900
Sep 6, 2010 – Sep 10, 2010	$47.97	$49.80	$47.97	$49.45	500
Sep 13, 2010 – Sep 17, 2010	$49.45	$49.45	$47.38	$48.14	800
Sep 20, 2010 – Sep 24, 2010	$48.89	$48.89	$48.22	$48.26	1,100
Sep 27, 2010 – Oct 1, 2010	$49.81	$49.81	$48.89	$49.79	1,600
Oct 4, 2010 – Oct 8, 2010	$49.63	$49.63	$48.16	$48.90	1,100
Oct 11, 2010 – Oct 15, 2010	$48.48	$48.48	$47.01	$48.47	2,100
Oct 18, 2010 – Oct 22, 2010	$47.22	$49.16	$47.22	$48.14	2,100
Oct 25, 2010 – Oct 29, 2010	$48.33	$48.71	$48.22	$48.71	2,500
Nov 1, 2010 – Nov 5, 2010	$48.49	$49.23	$48.49	$49.12	2,600
Nov 8, 2010 – Nov 12, 2010	$48.49	$52.96	$48.49	$50.36	11,300
Nov 15, 2010 – Nov 19, 2010	$50.01	$52.59	$50.01	$52.59	5,000
Nov 22, 2010 – Nov 26, 2010	$52.59	$52.96	$49.05	$50.01	10,400
Nov 29, 2010 – Dec 3, 2010	$50.17	$56.66	$50.17	$53.71	6,400
Dec 6, 2010 – Dec 10, 2010	$53.71	$53.90	$53.34	$53.90	1,000
Dec 13, 2010 – Dec 17, 2010	$53.87	$55.19	$53.87	$55.19	600
Dec 20, 2010 – Dec 24, 2010	$55.19	$56.68	$55.19	$55.95	2,200
Dec 27, 2010 – Dec 31, 2010	$54.84	$55.95	$54.84	$55.95	700
Jan 3, 2011 – Jan 7, 2011	$55.93	$56.69	$55.24	$56.66	2,400
Jan 10, 2011 – Jan 14, 2011	$56.61	$56.61	$55.31	$56.28	2,200
Jan 17, 2011 – Jan 21, 2011	$55.58	$55.58	$54.08	$54.08	1,400
Jan 24, 2011 – Jan 28, 2011	$53.90	$54.72	$53.35	$53.35	2,700
Jan 31, 2011 – Feb 4, 2011	$53.35	$54.10	$52.42	$54.10	2,800
Feb 7, 2011 – Feb 11, 2011	$54.28	$56.46	$53.11	$53.53	4,300
Feb 14, 2011 – Feb 18, 2011	$54.48	$56.52	$53.54	$53.91	5,400
Feb 21, 2011 – Feb 25, 2011	$53.55	$54.64	$53.55	$53.93	1,500
Feb 28, 2011 – Mar 4, 2011	$53.56	$54.25	$52.43	$53.16	3,500
Mar 7, 2011 – Mar 11, 2011	$53.91	$53.91	$52.98	$52.98	1,500
Mar 14, 2011 – Mar 18, 2011	$52.98	$53.88	$52.98	$53.54	2,200
Mar 21, 2011 – Mar 25, 2011	$53.91	$54.17	$53.65	$53.65	800
Mar 28, 2011 – Apr 1, 2011	$53.66	$57.96	$53.66	$57.60	5,500
Apr 4, 2011 – Apr 8, 2011	$57.60	$57.65	$56.16	$56.86	1,900
Apr 11, 2011 – Apr 15, 2011	$56.86	$57.54	$55.22	$55.22	1,700
Apr 18, 2011 – Apr 21, 2011	$55.97	$56.16	$51.67	$53.68	3,700
Apr 25, 2011 – Apr 29, 2011	$53.18	$53.21	$52.43	$52.70	1,500
May 2, 2011 – May 6, 2011	$52.70	$53.60	$52.44	$53.60	2,100
May 9, 2011 – May 13, 2011	$53.65	$56.84	$52.62	$56.84	14,400
May 16, 2011 – May 20, 2011	$56.84	$56.84	$55.16	$55.71	1,600
May 23, 2011 – May 27, 2011	$55.71	$56.37	$54.40	$54.40	2,300
May 30, 2011 – Jun 3, 2011	$55.85	$55.85	$52.90	$52.90	1,900
Jun 6, 2011 – Jun 10, 2011	$54.14	$54.14	$52.89	$53.38	1,200
Jun 13, 2011 – Jun 17, 2011	$53.38	$53.38	$52.81	$53.11	1,900
Jun 20, 2011 – Jun 24, 2011	$54.86	$54.86	$53.00	$53.72	1,000
Jun 27, 2011 – Jun 30, 2011	$52.63	$54.13	$52.63	$53.49	1,200
Jul 4, 2011 – Jul 8, 2011	$53.49	$54.12	$53.41	$53.41	1,300
Jul 11, 2011 – Jul 15, 2011	$53.41	$53.90	$52.63	$52.63	1,500
Jul 18, 2011 – Jul 22, 2011	$52.20	$53.67	$51.87	$53.67	1,200
Jul 25, 2011 – Jul 29, 2011	$53.67	$54.41	$51.18	$54.41	4,400
Aug 1, 2011 – Aug 5, 2011	$53.88	$54.52	$49.80	$49.99	5,701
Aug 8, 2011 – Aug 12, 2011	$48.75	$51.69	$46.04	$51.32	3,500
Aug 15, 2011 – Aug 19, 2011	$51.32	$51.61	$49.05	$50.86	3,400
Aug 22, 2011 – Aug 26, 2011	$50.56	$52.83	$49.05	$51.44	2,900
Aug 29, 2011 – Sep 2, 2011	$50.56	$51.09	$48.29	$50.18	2,300
Sep 5, 2011 – Sep 9, 2011	$48.32	$48.32	$48.32	$48.32	300
Sep 12, 2011 – Sep 16, 2011	$49.43	$50.56	$48.30	$50.56	1,500
Sep 19, 2011 – Sep 23, 2011	$49.81	$51.33	$49.73	$51.32	1,900
Sep 26, 2011 – Sep 30, 2011	$51.32	$54.33	$50.56	$51.32	7,001
Oct 3, 2011 – Oct 7, 2011	$49.05	$50.18	$47.92	$50.18	1,901
Oct 10, 2011 – Oct 14, 2011	$50.18	$51.31	$49.05	$49.16	1,000
Oct 17, 2011 – Oct 21, 2011	$49.16	$51.13	$49.16	$51.13	1,200
Oct 24, 2011 – Oct 28, 2011	$51.13	$52.28	$50.57	$52.28	700
Oct 31, 2011 – Nov 4, 2011	$50.02	$52.21	$50.02	$52.21	1,700
Nov 7, 2011 – Nov 11, 2011	$52.21	$54.08	$52.21	$54.02	3,200
Nov 14, 2011 – Nov 18, 2011	$52.51	$55.69	$52.51	$55.69	1,300
Nov 21, 2011 – Nov 25, 2011	$55.69	$55.69	$52.87	$53.09	300
Nov 28, 2011 – Dec 2, 2011	$53.65	$56.03	$53.30	$56.03	2,300
Dec 5, 2011 – Dec 9, 2011	$56.07	$56.64	$55.27	$56.64	1,100
Dec 12, 2011 – Dec 16, 2011	$56.64	$56.64	$54.68	$55.31	1,200
Dec 19, 2011 – Dec 23, 2011	$55.31	$55.31	$54.37	$54.56	1,400
Dec 26, 2011 – Dec 30, 2011	$54.60	$56.18	$54.60	$54.94	800
Jan 2, 2012 – Jan 6, 2012	$54.94	$56.26	$54.94	$55.32	1,400
Jan 9, 2012 – Jan 13, 2012	$55.32	$55.32	$54.39	$54.56	1,700
Jan 16, 2012 – Jan 20, 2012	$55.08	$55.12	$53.92	$53.92	1,100
Jan 23, 2012 – Jan 27, 2012	$53.64	$54.48	$53.31	$53.80	1,700
Jan 30, 2012 – Feb 3, 2012	$53.80	$55.73	$53.80	$55.33	4,000
Feb 6, 2012 – Feb 10, 2012	$55.17	$56.15	$54.07	$55.72	3,000
Feb 13, 2012 – Feb 17, 2012	$55.94	$56.46	$55.17	$55.17	3,001
Feb 20, 2012 – Feb 24, 2012	$55.17	$56.29	$54.79	$55.86	5,500
Feb 27, 2012 – Mar 2, 2012	$57.07	$57.07	$54.60	$54.60	2,700
Mar 5, 2012 – Mar 9, 2012	$55.74	$55.74	$54.60	$55.32	1,500
Mar 12, 2012 – Mar 16, 2012	$55.32	$55.55	$54.98	$55.55	1,700
Mar 19, 2012 – Mar 23, 2012	$54.41	$55.70	$53.80	$54.79	2,000
Mar 26, 2012 – Mar 30, 2012	$55.50	$55.77	$54.83	$54.90	2,300
Apr 2, 2012 – Apr 5, 2012	$54.90	$57.07	$54.90	$57.07	1,300
Apr 9, 2012 – Apr 13, 2012	$58.58	$58.58	$57.15	$57.94	2,600
Apr 16, 2012 – Apr 20, 2012	$57.94	$58.21	$56.31	$57.83	2,700
Apr 23, 2012 – Apr 27, 2012	$57.45	$58.75	$57.26	$57.68	700
Apr 30, 2012 – May 4, 2012	$57.87	$59.05	$57.87	$59.05	1,300
May 7, 2012 – May 11, 2012	$58.27	$59.79	$56.61	$59.75	2,601
May 14, 2012 – May 18, 2012	$58.83	$59.40	$57.30	$58.26	2,600
May 21, 2012 – May 25, 2012	$59.17	$60.35	$58.45	$58.45	1,600
May 28, 2012 – Jun 1, 2012	$58.45	$58.45	$58.41	$58.41	300
Jun 4, 2012 – Jun 8, 2012	$58.06	$59.21	$58.06	$59.13	1,100
Jun 11, 2012 – Jun 15, 2012	$59.43	$59.59	$58.06	$58.07	3,000
Jun 18, 2012 – Jun 22, 2012	$59.02	$59.67	$58.26	$59.59	2,500
Jun 25, 2012 – Jun 29, 2012	$59.59	$59.59	$58.25	$58.45	1,700
Jul 2, 2012 – Jul 6, 2012	$59.68	$59.70	$58.68	$58.68	1,400
Jul 9, 2012 – Jul 13, 2012	$58.68	$58.82	$58.07	$58.26	1,000
Jul 16, 2012 – Jul 20, 2012	$58.26	$58.77	$57.61	$58.29	1,600
Jul 23, 2012 – Jul 27, 2012	$58.29	$58.31	$56.56	$58.30	980
Jul 30, 2012 – Aug 3, 2012	$57.22	$58.83	$56.90	$58.83	1,700
Aug 6, 2012 – Aug 10, 2012	$58.69	$61.22	$58.12	$59.46	4,700
Aug 13, 2012 – Aug 17, 2012	$60.90	$60.90	$59.46	$60.45	2,500
Aug 20, 2012 – Aug 24, 2012	$60.45	$60.89	$60.21	$60.21	1,800
Aug 27, 2012 – Aug 31, 2012	$59.92	$61.37	$59.92	$61.37	3,000
Sep 3, 2012 – Sep 7, 2012	$61.94	$61.94	$59.84	$61.37	2,100
Sep 10, 2012 – Sep 14, 2012	$59.84	$62.18	$59.84	$61.76	4,100
Sep 17, 2012 – Sep 21, 2012	$61.76	$62.91	$61.76	$62.91	1,800
Sep 24, 2012 – Sep 28, 2012	$62.90	$62.90	$61.26	$61.26	1,000
Oct 1, 2012 – Oct 5, 2012	$61.26	$61.56	$59.92	$60.41	1,800
Oct 8, 2012 – Oct 12, 2012	$61.37	$62.31	$60.25	$61.33	2,100
Oct 15, 2012 – Oct 19, 2012	$61.43	$62.45	$61.37	$61.39	1,900
Oct 22, 2012 – Oct 26, 2012	$61.39	$61.39	$60.72	$60.72	2,100
Oct 29, 2012 – Nov 2, 2012	$60.95	$62.76	$60.95	$62.08	1,100
Nov 5, 2012 – Nov 9, 2012	$62.08	$63.67	$60.06	$61.60	3,700
Nov 12, 2012 – Nov 16, 2012	$60.46	$61.96	$58.94	$59.48	6,100
Nov 19, 2012 – Nov 23, 2012	$59.48	$59.48	$58.15	$58.66	4,700
Nov 26, 2012 – Nov 30, 2012	$58.66	$59.97	$57.84	$58.14	2,300
Dec 3, 2012 – Dec 7, 2012	$57.83	$59.67	$57.51	$59.67	4,500
Dec 10, 2012 – Dec 14, 2012	$59.10	$61.60	$59.10	$61.60	3,100
Dec 17, 2012 – Dec 21, 2012	$63.14	$63.14	$59.66	$61.00	2,302
Dec 24, 2012 – Dec 28, 2012	$61.00	$62.90	$61.00	$62.90	800
Dec 31, 2012 – Jan 4, 2013	$61.59	$62.37	$61.41	$61.41	2,100
Jan 7, 2013 – Jan 11, 2013	$62.55	$62.55	$60.30	$61.84	2,800
Jan 14, 2013 – Jan 18, 2013	$63.14	$63.14	$60.89	$61.80	2,600
Jan 21, 2013 – Jan 25, 2013	$63.13	$63.13	$62.37	$62.37	2,645
Jan 28, 2013 – Feb 1, 2013	$63.11	$63.13	$61.72	$61.73	2,500
Feb 4, 2013 – Feb 8, 2013	$61.73	$62.99	$61.52	$62.99	1,100
Feb 11, 2013 – Feb 15, 2013	$63.87	$63.87	$61.56	$62.64	3,700
Feb 18, 2013 – Feb 22, 2013	$62.64	$63.31	$62.09	$63.03	2,300
Feb 25, 2013 – Mar 1, 2013	$62.50	$64.19	$62.49	$64.19	1,800
Mar 4, 2013 – Mar 8, 2013	$62.65	$63.99	$62.43	$63.47	3,900
Mar 11, 2013 – Mar 15, 2013	$63.41	$64.18	$61.87	$64.18	2,900
Mar 18, 2013 – Mar 22, 2013	$63.11	$65.72	$63.11	$65.72	2,600
Mar 25, 2013 – Mar 28, 2013	$66.47	$66.51	$65.16	$66.51	2,400
Apr 1, 2013 – Apr 5, 2013	$67.28	$68.73	$66.90	$66.90	1,500
Apr 8, 2013 – Apr 12, 2013	$66.51	$68.06	$66.51	$68.06	1,601
Apr 15, 2013 – Apr 19, 2013	$66.29	$68.93	$66.29	$68.83	1,200
Apr 22, 2013 – Apr 26, 2013	$68.93	$73.43	$68.93	$71.04	3,500
Apr 29, 2013 – May 3, 2013	$69.11	$71.04	$68.35	$70.48	3,900
May 6, 2013 – May 10, 2013	$67.55	$76.85	$67.48	$73.95	8,000
May 13, 2013 – May 17, 2013	$75.12	$76.08	$73.09	$74.53	4,300
May 20, 2013 – May 24, 2013	$74.53	$75.74	$74.48	$75.74	1,200
May 27, 2013 – May 31, 2013	$75.88	$76.08	$75.12	$75.12	1,300
Jun 3, 2013 – Jun 7, 2013	$73.78	$74.96	$72.32	$72.97	1,800
Jun 10, 2013 – Jun 14, 2013	$72.97	$72.97	$71.81	$71.81	1,400
Jun 17, 2013 – Jun 21, 2013	$72.79	$72.79	$71.04	$71.04	2,200
Jun 24, 2013 – Jun 28, 2013	$69.87	$72.16	$68.44	$71.84	2,000
Jul 1, 2013 – Jul 5, 2013	$71.84	$71.89	$71.81	$71.89	301
Jul 8, 2013 – Jul 12, 2013	$73.74	$74.53	$72.67	$74.53	2,100
Jul 15, 2013 – Jul 19, 2013	$74.53	$74.53	$72.80	$74.44	1,400
Jul 22, 2013 – Jul 26, 2013	$74.44	$77.62	$73.95	$74.63	4,100
Jul 29, 2013 – Aug 2, 2013	$74.13	$76.57	$74.13	$76.57	1,453
Aug 5, 2013 – Aug 9, 2013	$77.11	$81.83	$76.36	$81.82	4,200
Aug 12, 2013 – Aug 16, 2013	$81.79	$81.81	$81.23	$81.80	909
Aug 19, 2013 – Aug 23, 2013	$81.80	$84.10	$80.92	$81.99	5,540
Aug 26, 2013 – Aug 30, 2013	$84.15	$85.60	$83.18	$85.60	2,727
Sep 2, 2013 – Sep 6, 2013	$86.48	$90.39	$86.48	$90.39	1,703
Sep 9, 2013 – Sep 13, 2013	$90.39	$90.58	$86.49	$87.99	1,615
Sep 16, 2013 – Sep 20, 2013	$87.99	$89.61	$87.28	$89.59	2,224
Sep 23, 2013 – Sep 27, 2013	$87.66	$99.74	$87.66	$98.74	3,766
Sep 30, 2013 – Oct 4, 2013	$97.41	$99.74	$95.10	$96.14	2,838
Oct 7, 2013 – Oct 11, 2013	$96.14	$97.38	$95.49	$96.05	1,387
Oct 14, 2013 – Oct 18, 2013	$96.05	$96.62	$95.18	$96.45	2,144
Oct 21, 2013 – Oct 25, 2013	$96.46	$98.16	$95.85	$97.43	3,159
Oct 28, 2013 – Nov 1, 2013	$98.16	$98.16	$95.34	$95.34	3,669
Nov 4, 2013 – Nov 8, 2013	$95.35	$96.06	$95.33	$95.35	1,256
Nov 11, 2013 – Nov 15, 2013	$96.22	$98.47	$95.37	$98.47	3,996
Nov 18, 2013 – Nov 22, 2013	$99.15	$99.97	$96.96	$97.76	5,750
Nov 25, 2013 – Nov 29, 2013	$96.12	$96.50	$96.08	$96.11	1,052
Dec 2, 2013 – Dec 6, 2013	$96.50	$96.50	$93.78	$94.16	1,388
Dec 9, 2013 – Dec 13, 2013	$94.16	$96.04	$92.29	$92.99	2,448
Dec 16, 2013 – Dec 20, 2013	$92.29	$96.11	$92.29	$94.94	2,143
Dec 23, 2013 – Dec 27, 2013	$91.43	$96.56	$91.43	$96.51	2,421
Dec 30, 2013 – Jan 3, 2014	$96.49	$97.21	$96.49	$97.21	625
Jan 6, 2014 – Jan 10, 2014	$97.21	$97.21	$95.16	$95.16	1,775
Jan 13, 2014 – Jan 17, 2014	$95.41	$99.05	$94.61	$96.51	4,330
Jan 20, 2014 – Jan 24, 2014	$96.51	$97.59	$94.74	$96.69	2,567
Jan 27, 2014 – Jan 31, 2014	$97.60	$98.01	$96.51	$96.54	1,047
Feb 3, 2014 – Feb 7, 2014	$96.45	$96.46	$94.10	$94.10	1,802
Feb 10, 2014 – Feb 14, 2014	$97.04	$97.22	$95.08	$95.08	1,414
Feb 17, 2014 – Feb 21, 2014	$97.18	$98.03	$95.56	$97.83	3,641
Feb 24, 2014 – Feb 28, 2014	$97.83	$101.95	$97.24	$101.95	5,021
Mar 3, 2014 – Mar 7, 2014	$103.51	$115.21	$102.93	$115.21	2,760
Mar 10, 2014 – Mar 14, 2014	$116.06	$128.67	$113.71	$121.49	6,622
Mar 17, 2014 – Mar 21, 2014	$117.63	$117.63	$103.51	$112.13	4,295
Mar 24, 2014 – Mar 28, 2014	$116.85	$116.85	$109.79	$109.79	2,100
Mar 31, 2014 – Apr 4, 2014	$109.79	$112.85	$109.79	$112.14	1,346
Apr 7, 2014 – Apr 11, 2014	$112.14	$114.49	$111.34	$114.49	1,034
Apr 14, 2014 – Apr 17, 2014	$114.49	$114.49	$107.44	$109.00	900
Apr 21, 2014 – Apr 25, 2014	$106.65	$108.22	$106.65	$108.22	1,396
Apr 28, 2014 – May 2, 2014	$108.57	$109.66	$106.60	$109.35	1,155
May 5, 2014 – May 9, 2014	$109.75	$110.93	$109.75	$110.93	1,376
May 12, 2014 – May 16, 2014	$110.93	$113.29	$110.93	$111.36	1,447
May 19, 2014 – May 23, 2014	$111.36	$111.73	$111.36	$111.73	230
May 26, 2014 – May 30, 2014	$111.77	$111.77	$111.77	$111.77	225
Jun 2, 2014 – Jun 6, 2014	$111.77	$111.77	$111.71	$111.71	300
Jun 9, 2014 – Jun 13, 2014	$111.71	$115.65	$111.71	$112.77	810
Jun 16, 2014 – Jun 20, 2014	$114.08	$115.66	$114.08	$115.65	800
Jun 23, 2014 – Jun 27, 2014	$114.87	$115.32	$114.87	$115.32	707
Jun 30, 2014 – Jul 4, 2014	$115.45	$115.45	$111.93	$111.93	752
Jul 7, 2014 – Jul 11, 2014	$111.93	$117.22	$111.93	$117.22	400
Jul 14, 2014 – Jul 18, 2014	$112.34	$118.79	$111.25	$118.79	3,184
Jul 21, 2014 – Jul 25, 2014	$115.84	$121.90	$115.84	$121.90	3,336
Jul 28, 2014 – Aug 1, 2014	$121.90	$126.28	$121.90	$126.28	672
Aug 4, 2014 – Aug 8, 2014	$128.65	$129.22	$123.12	$129.22	1,515
Aug 11, 2014 – Aug 15, 2014	$127.85	$153.11	$127.85	$146.01	8,738
Aug 18, 2014 – Aug 22, 2014	$141.27	$144.43	$139.69	$144.43	1,035
Aug 25, 2014 – Aug 29, 2014	$138.11	$138.11	$124.71	$135.67	2,300
Sep 1, 2014 – Sep 5, 2014	$136.54	$142.06	$136.54	$139.69	1,642
Sep 8, 2014 – Sep 12, 2014	$139.69	$143.63	$139.69	$143.63	400
Sep 15, 2014 – Sep 19, 2014	$149.17	$150.11	$142.85	$150.11	3,331
Sep 22, 2014 – Sep 26, 2014	$149.15	$153.90	$149.15	$153.90	2,246
Sep 29, 2014 – Oct 3, 2014	$153.90	$153.90	$142.07	$143.64	416
Oct 6, 2014 – Oct 10, 2014	$149.07	$149.16	$146.00	$149.16	1,421
Oct 13, 2014 – Oct 17, 2014	$147.58	$147.58	$138.94	$139.69	1,616
Oct 20, 2014 – Oct 24, 2014	$142.06	$160.21	$142.06	$157.84	3,466
Oct 27, 2014 – Oct 31, 2014	$157.82	$158.21	$151.91	$151.91	606
Nov 3, 2014 – Nov 7, 2014	$157.36	$170.10	$157.36	$169.31	3,990
Nov 10, 2014 – Nov 14, 2014	$164.18	$174.10	$164.18	$174.06	1,300
Nov 17, 2014 – Nov 21, 2014	$174.06	$189.88	$170.88	$189.88	1,828
Nov 24, 2014 – Nov 28, 2014	$189.88	$201.75	$189.88	$189.88	2,435
Dec 1, 2014 – Dec 5, 2014	$185.93	$197.80	$185.93	$197.80	2,929
Dec 8, 2014 – Dec 12, 2014	$199.39	$201.58	$197.00	$201.58	1,412
Dec 15, 2014 – Dec 19, 2014	$203.33	$203.33	$174.06	$174.06	2,940
Dec 22, 2014 – Dec 24, 2014	$162.20	$205.71	$159.82	$205.71	2,246
Dec 29, 2014 – Jan 2, 2015	$201.76	$201.76	$178.81	$178.81	1,000
Jan 5, 2015 – Jan 9, 2015	$190.67	$190.67	$176.43	$176.49	1,200
Jan 12, 2015 – Jan 16, 2015	$176.75	$194.63	$176.75	$182.00	2,446
Jan 19, 2015 – Jan 23, 2015	$182.00	$189.09	$178.81	$178.81	2,185
Jan 26, 2015 – Jan 30, 2015	$178.81	$178.86	$178.41	$178.43	0
Feb 2, 2015 – Feb 6, 2015	$182.39	$190.32	$182.39	$190.32	2,852
Feb 9, 2015 – Feb 13, 2015	$188.77	$191.11	$184.53	$191.11	2,335
Feb 16, 2015 – Feb 20, 2015	$184.77	$184.77	$184.77	$184.77	1,000
Feb 23, 2015 – Feb 27, 2015	$182.39	$194.17	$182.39	$193.49	1,619
Mar 2, 2015 – Mar 6, 2015	$194.66	$194.66	$179.22	$189.92	1,284
Mar 9, 2015 – Mar 13, 2015	$177.63	$182.39	$177.63	$178.43	0
Mar 16, 2015 – Mar 20, 2015	$189.92	$190.32	$182.39	$182.39	1,205
Mar 23, 2015 – Mar 27, 2015	$188.18	$189.12	$182.39	$182.43	945
Mar 30, 2015 – Apr 2, 2015	$188.33	$188.33	$184.77	$184.77	809
Apr 6, 2015 – Apr 10, 2015	$184.77	$187.15	$178.43	$187.15	973
Apr 13, 2015 – Apr 17, 2015	$188.73	$191.12	$180.80	$188.73	2,191
Apr 20, 2015 – Apr 24, 2015	$183.18	$190.32	$183.18	$184.77	700
Apr 27, 2015 – May 1, 2015	$184.77	$190.35	$184.77	$190.35	607
May 4, 2015 – May 8, 2015	$189.96	$190.75	$182.81	$186.39	2,313
May 11, 2015 – May 15, 2015	$186.39	$186.39	$178.83	$182.80	1,211
May 18, 2015 – May 22, 2015	$178.83	$187.70	$178.83	$180.42	1,120
May 25, 2015 – May 29, 2015	$180.42	$180.42	$172.47	$175.13	135
Jun 1, 2015 – Jun 5, 2015	$174.86	$178.83	$169.69	$169.69	774
Jun 8, 2015 – Jun 12, 2015	$186.78	$189.40	$183.88	$189.15	1,108
Jun 15, 2015 – Jun 19, 2015	$185.19	$185.19	$178.83	$178.83	439
Jun 22, 2015 – Jun 26, 2015	$188.37	$188.37	$178.83	$179.71	444
Jun 29, 2015 – Jul 3, 2015	$184.79	$184.79	$179.15	$179.15	400
Jul 6, 2015 – Jul 10, 2015	$179.15	$179.15	$169.29	$177.23	1,337
Jul 13, 2015 – Jul 17, 2015	$175.05	$175.05	$172.88	$173.66	531
Jul 20, 2015 – Jul 24, 2015	$174.06	$178.83	$173.35	$176.17	734
Jul 27, 2015 – Jul 31, 2015	$178.47	$179.25	$175.26	$175.26	1,100
Aug 3, 2015 – Aug 7, 2015	$174.47	$174.47	$171.28	$172.08	0
Aug 10, 2015 – Aug 14, 2015	$176.06	$176.06	$171.28	$172.17	888
Aug 17, 2015 – Aug 21, 2015	$171.28	$171.28	$159.33	$159.33	600
Aug 24, 2015 – Aug 28, 2015	$143.40	$187.21	$143.40	$187.21	2,465
Aug 31, 2015 – Sep 4, 2015	$187.21	$187.21	$175.26	$175.26	213
Sep 7, 2015 – Sep 11, 2015	$172.12	$173.67	$172.08	$172.08	112
Sep 14, 2015 – Sep 18, 2015	$172.08	$179.25	$172.08	$179.25	200
Sep 21, 2015 – Sep 25, 2015	$171.28	$183.23	$171.28	$171.28	500
Sep 28, 2015 – Oct 2, 2015	$171.28	$176.86	$171.28	$176.86	446
Oct 5, 2015 – Oct 9, 2015	$176.86	$177.56	$171.28	$171.28	1,030
Oct 12, 2015 – Oct 16, 2015	$163.31	$179.06	$163.31	$179.06	428
Oct 19, 2015 – Oct 23, 2015	$179.06	$179.06	$167.30	$167.30	0
Oct 26, 2015 – Oct 30, 2015	$180.84	$183.65	$172.87	$172.87	3,033
Nov 2, 2015 – Nov 6, 2015	$172.87	$172.87	$158.90	$158.90	1,343
Nov 9, 2015 – Nov 13, 2015	$159.01	$159.70	$139.73	$146.92	3,198
Nov 16, 2015 – Nov 20, 2015	$164.65	$164.65	$151.71	$151.71	900
Nov 23, 2015 – Nov 27, 2015	$155.70	$164.33	$152.03	$163.29	2,325
Nov 30, 2015 – Dec 4, 2015	$163.29	$163.29	$157.50	$162.89	929
Dec 7, 2015 – Dec 11, 2015	$162.89	$166.08	$148.27	$166.08	1,300
Dec 14, 2015 – Dec 18, 2015	$159.70	$163.61	$159.70	$163.20	1,010
Dec 21, 2015 – Dec 24, 2015	$163.25	$163.25	$152.51	$160.45	1,163
Dec 28, 2015 – Dec 31, 2015	$160.45	$160.45	$159.70	$159.70	316
Jan 4, 2016 – Jan 8, 2016	$158.90	$160.49	$158.90	$160.49	1,233
Jan 11, 2016 – Jan 15, 2016	$160.49	$160.49	$160.49	$160.49	0
Jan 18, 2016 – Jan 22, 2016	$160.49	$160.49	$138.98	$159.60	513
Jan 25, 2016 – Jan 29, 2016	$138.13	$156.08	$138.13	$156.08	2,446
Feb 1, 2016 – Feb 5, 2016	$156.08	$157.81	$147.90	$157.81	1,400
Feb 8, 2016 – Feb 12, 2016	$160.21	$160.21	$152.20	$152.20	1,000
Feb 15, 2016 – Feb 19, 2016	$152.20	$161.01	$152.20	$160.21	2,140
Feb 22, 2016 – Feb 26, 2016	$164.14	$167.34	$164.14	$167.34	1,020
Feb 29, 2016 – Mar 4, 2016	$167.34	$167.74	$161.42	$164.22	1,500
Mar 7, 2016 – Mar 11, 2016	$164.22	$164.22	$156.20	$156.45	4,007
Mar 14, 2016 – Mar 18, 2016	$161.03	$161.03	$158.81	$159.41	2,215
Mar 21, 2016 – Mar 24, 2016	$159.41	$159.41	$159.41	$159.41	0
Mar 28, 2016 – Apr 1, 2016	$159.41	$162.47	$159.41	$161.81	1,529
Apr 4, 2016 – Apr 8, 2016	$161.81	$161.81	$156.41	$156.41	746
Apr 11, 2016 – Apr 15, 2016	$156.41	$160.20	$156.41	$159.41	1,087
Apr 18, 2016 – Apr 22, 2016	$158.61	$160.21	$158.61	$160.21	1,204
Apr 25, 2016 – Apr 29, 2016	$160.21	$161.88	$158.47	$161.88	418
May 2, 2016 – May 6, 2016	$159.06	$159.06	$153.44	$157.46	2,234
May 9, 2016 – May 13, 2016	$159.07	$162.26	$157.47	$162.26	2,300
May 16, 2016 – May 20, 2016	$162.26	$162.26	$162.26	$162.26	400
May 23, 2016 – May 27, 2016	$162.21	$162.21	$156.34	$156.34	1,861
May 30, 2016 – Jun 3, 2016	$156.34	$157.13	$156.34	$157.13	640
Jun 6, 2016 – Jun 10, 2016	$158.86	$160.68	$158.86	$160.68	1,215
Jun 13, 2016 – Jun 17, 2016	$155.45	$159.87	$155.45	$159.87	975
Jun 20, 2016 – Jun 24, 2016	$157.46	$157.95	$157.30	$157.95	519
Jun 27, 2016 – Jun 30, 2016	$154.34	$158.98	$153.20	$157.04	1,300
Jul 4, 2016 – Jul 8, 2016	$157.04	$158.27	$157.04	$158.27	700
Jul 11, 2016 – Jul 15, 2016	$157.26	$157.46	$156.27	$156.27	1,121
Jul 18, 2016 – Jul 22, 2016	$160.65	$160.65	$158.27	$158.27	2,345
Jul 25, 2016 – Jul 29, 2016	$157.54	$157.54	$156.31	$156.32	831
Aug 1, 2016 – Aug 5, 2016	$156.32	$159.54	$153.98	$159.54	1,580
Aug 8, 2016 – Aug 12, 2016	$159.54	$162.69	$155.43	$155.43	968
Aug 15, 2016 – Aug 19, 2016	$162.69	$162.73	$160.35	$160.35	514
Aug 22, 2016 – Aug 26, 2016	$160.35	$162.73	$156.34	$161.96	1,342
Aug 29, 2016 – Sep 2, 2016	$161.96	$161.96	$157.93	$157.95	725
Sep 5, 2016 – Sep 9, 2016	$160.72	$160.75	$157.95	$157.95	1,043
Sep 12, 2016 – Sep 16, 2016	$158.53	$158.74	$158.33	$158.74	522
Sep 19, 2016 – Sep 23, 2016	$159.93	$159.93	$159.93	$159.93	300
Sep 26, 2016 – Sep 30, 2016	$157.53	$157.53	$155.96	$156.32	644
Oct 3, 2016 – Oct 7, 2016	$156.32	$158.74	$156.32	$158.74	327
Oct 10, 2016 – Oct 14, 2016	$158.74	$158.74	$157.13	$157.13	509
Oct 17, 2016 – Oct 21, 2016	$157.13	$158.24	$157.13	$158.24	108
Oct 24, 2016 – Oct 28, 2016	$158.23	$158.69	$158.23	$158.69	500
Oct 31, 2016 – Nov 4, 2016	$158.39	$158.39	$158.39	$158.39	100
Nov 7, 2016 – Nov 11, 2016	$155.97	$155.99	$155.16	$155.99	1,000
Nov 14, 2016 – Nov 18, 2016	$156.01	$156.01	$153.54	$153.54	1,486
Nov 21, 2016 – Nov 25, 2016	$153.54	$153.54	$153.16	$153.16	1,011
Nov 28, 2016 – Dec 2, 2016	$153.16	$161.63	$152.82	$156.05	5,068
Dec 5, 2016 – Dec 9, 2016	$153.54	$156.26	$152.34	$154.35	3,020
Dec 12, 2016 – Dec 16, 2016	$152.02	$153.55	$150.11	$152.21	2,872
Dec 19, 2016 – Dec 23, 2016	$152.21	$157.58	$152.21	$155.57	1,737
Dec 26, 2016 – Dec 30, 2016	$157.86	$159.44	$157.86	$159.12	1,200
Jan 2, 2017 – Jan 6, 2017	$159.12	$159.12	$159.12	$159.12	300
Jan 9, 2017 – Jan 13, 2017	$159.12	$159.12	$159.12	$159.12	0
Jan 16, 2017 – Jan 20, 2017	$159.84	$159.84	$155.97	$159.20	2,060
Jan 23, 2017 – Jan 27, 2017	$159.20	$159.73	$158.79	$159.73	1,613
Jan 30, 2017 – Feb 3, 2017	$161.14	$161.14	$156.57	$158.23	1,186
Feb 6, 2017 – Feb 10, 2017	$158.98	$160.63	$157.30	$158.11	1,404
Feb 13, 2017 – Feb 17, 2017	$158.14	$165.41	$158.12	$163.87	3,871
Feb 20, 2017 – Feb 24, 2017	$164.60	$166.22	$162.17	$163.75	2,727
Feb 27, 2017 – Mar 3, 2017	$165.21	$165.41	$162.98	$165.41	1,545
Mar 6, 2017 – Mar 10, 2017	$163.99	$170.27	$163.86	$163.87	3,162
Mar 13, 2017 – Mar 17, 2017	$163.87	$163.87	$163.28	$163.28	246
Mar 20, 2017 – Mar 24, 2017	$163.28	$168.19	$163.27	$168.19	1,210
Mar 27, 2017 – Mar 31, 2017	$168.19	$168.19	$163.26	$167.75	431
Apr 3, 2017 – Apr 7, 2017	$167.75	$168.53	$163.79	$165.61	800
Apr 10, 2017 – Apr 13, 2017	$165.63	$168.00	$165.63	$168.00	588
Apr 17, 2017 – Apr 21, 2017	$168.00	$169.06	$163.79	$169.06	1,100
Apr 24, 2017 – Apr 28, 2017	$169.06	$169.96	$164.31	$164.31	1,112
May 1, 2017 – May 5, 2017	$164.31	$172.44	$164.31	$172.43	1,871
May 8, 2017 – May 12, 2017	$165.93	$174.08	$165.93	$166.74	2,227
May 15, 2017 – May 19, 2017	$173.85	$174.88	$169.59	$169.59	2,147
May 22, 2017 – May 26, 2017	$174.88	$191.15	$174.88	$191.15	1,702
May 29, 2017 – Jun 2, 2017	$191.15	$193.58	$191.15	$193.58	813
Jun 5, 2017 – Jun 9, 2017	$193.58	$193.58	$191.10	$191.10	1,200
Jun 12, 2017 – Jun 16, 2017	$191.15	$191.15	$191.15	$191.15	214
Jun 19, 2017 – Jun 23, 2017	$191.13	$191.13	$187.08	$188.71	636
Jun 26, 2017 – Jun 30, 2017	$188.71	$196.03	$188.71	$196.03	1,222
Jul 3, 2017 – Jul 7, 2017	$183.83	$189.53	$183.83	$189.53	575
Jul 10, 2017 – Jul 14, 2017	$189.53	$196.84	$189.53	$196.84	1,200
Jul 17, 2017 – Jul 21, 2017	$195.17	$196.83	$190.96	$195.01	1,532
Jul 24, 2017 – Jul 28, 2017	$195.01	$195.01	$194.40	$194.93	400
Jul 31, 2017 – Aug 4, 2017	$192.52	$192.52	$185.48	$186.74	1,216
Aug 7, 2017 – Aug 11, 2017	$186.74	$190.75	$184.81	$190.40	1,588
Aug 14, 2017 – Aug 18, 2017	$190.39	$190.44	$186.48	$190.44	1,049
Aug 21, 2017 – Aug 25, 2017	$193.29	$197.37	$185.95	$197.37	921
Aug 28, 2017 – Sep 1, 2017	$197.37	$198.19	$197.37	$198.19	400
Sep 4, 2017 – Sep 8, 2017	$184.41	$203.08	$184.41	$190.85	916
Sep 11, 2017 – Sep 15, 2017	$190.85	$197.00	$190.85	$190.86	628
Sep 18, 2017 – Sep 22, 2017	$190.86	$190.86	$189.22	$189.22	200
Sep 25, 2017 – Sep 29, 2017	$187.59	$187.59	$187.59	$187.59	315
Oct 2, 2017 – Oct 6, 2017	$193.87	$193.87	$186.61	$186.61	834
Oct 9, 2017 – Oct 13, 2017	$186.61	$192.21	$186.61	$192.21	412
Oct 16, 2017 – Oct 20, 2017	$186.78	$187.59	$186.77	$186.78	1,135
Oct 23, 2017 – Oct 27, 2017	$184.58	$192.48	$184.58	$192.48	1,213
Oct 30, 2017 – Nov 3, 2017	$193.01	$193.01	$193.01	$193.01	200
Nov 6, 2017 – Nov 10, 2017	$193.01	$193.82	$190.19	$190.19	1,200
Nov 13, 2017 – Nov 17, 2017	$190.19	$194.94	$189.74	$193.42	1,100
Nov 20, 2017 – Nov 24, 2017	$193.42	$194.39	$191.37	$194.23	911
Nov 27, 2017 – Dec 1, 2017	$188.10	$191.07	$188.10	$191.07	1,000
Dec 4, 2017 – Dec 8, 2017	$191.07	$193.01	$191.07	$193.01	223
Dec 11, 2017 – Dec 15, 2017	$197.91	$197.91	$191.58	$191.58	1,134
Dec 18, 2017 – Dec 22, 2017	$191.58	$194.64	$189.01	$194.55	861
Dec 25, 2017 – Dec 29, 2017	$189.01	$189.01	$189.01	$189.01	200
Jan 1, 2018 – Jan 5, 2018	$189.01	$193.83	$188.92	$188.92	1,627
Jan 8, 2018 – Jan 12, 2018	$190.76	$196.48	$189.73	$190.55	1,039
Jan 15, 2018 – Jan 19, 2018	$190.55	$195.38	$190.55	$195.38	329
Jan 22, 2018 – Jan 26, 2018	$195.38	$195.54	$194.64	$194.64	642
Jan 29, 2018 – Feb 2, 2018	$196.28	$212.53	$196.28	$212.53	546
Feb 5, 2018 – Feb 9, 2018	$196.19	$204.03	$196.19	$197.84	2,715
Feb 12, 2018 – Feb 16, 2018	$197.84	$204.98	$197.84	$201.94	2,200
Feb 19, 2018 – Feb 23, 2018	$201.94	$201.94	$199.49	$199.49	300
Feb 26, 2018 – Mar 2, 2018	$205.23	$209.33	$205.23	$208.92	656
Mar 5, 2018 – Mar 9, 2018	$208.92	$208.92	$208.92	$208.92	0
Mar 12, 2018 – Mar 16, 2018	$208.92	$209.33	$202.35	$209.33	800
Mar 19, 2018 – Mar 23, 2018	$209.33	$209.33	$209.33	$209.33	0
Mar 26, 2018 – Mar 29, 2018	$209.33	$221.56	$209.33	$221.56	200
Apr 2, 2018 – Apr 6, 2018	$221.56	$221.56	$216.72	$216.72	212
Apr 9, 2018 – Apr 13, 2018	$219.18	$219.18	$205.25	$205.25	335
Apr 16, 2018 – Apr 20, 2018	$205.25	$205.25	$203.58	$203.58	209
Apr 23, 2018 – Apr 27, 2018	$203.58	$209.33	$203.58	$205.96	828
Apr 30, 2018 – May 4, 2018	$205.96	$221.36	$205.96	$210.07	800
May 7, 2018 – May 11, 2018	$210.07	$221.20	$210.07	$219.91	957
May 14, 2018 – May 18, 2018	$219.55	$219.55	$207.60	$210.07	3,036
May 21, 2018 – May 25, 2018	$210.06	$210.07	$198.88	$199.98	1,800
May 28, 2018 – Jun 1, 2018	$199.98	$199.98	$199.98	$199.98	0
Jun 4, 2018 – Jun 8, 2018	$199.98	$207.60	$199.43	$205.13	1,644
Jun 11, 2018 – Jun 15, 2018	$206.77	$206.77	$206.77	$206.77	200
Jun 18, 2018 – Jun 22, 2018	$206.77	$214.71	$206.77	$209.95	536
Jun 25, 2018 – Jun 29, 2018	$209.95	$209.95	$204.14	$204.14	500
Jul 2, 2018 – Jul 6, 2018	$204.14	$205.02	$204.14	$205.02	629
Jul 9, 2018 – Jul 13, 2018	$204.40	$204.85	$204.40	$204.85	615
Jul 16, 2018 – Jul 20, 2018	$204.32	$205.08	$204.32	$204.39	545
Jul 23, 2018 – Jul 27, 2018	$204.39	$204.39	$204.39	$204.39	0
Jul 30, 2018 – Aug 3, 2018	$205.13	$210.56	$205.13	$210.56	300
Aug 6, 2018 – Aug 10, 2018	$210.01	$210.01	$201.54	$208.35	2,113
Aug 13, 2018 – Aug 17, 2018	$210.84	$217.70	$208.57	$214.14	2,705
Aug 20, 2018 – Aug 24, 2018	$214.14	$214.14	$208.81	$209.18	2,335
Aug 27, 2018 – Aug 31, 2018	$198.44	$207.94	$198.44	$206.70	854
Sep 3, 2018 – Sep 7, 2018	$205.25	$205.25	$199.26	$199.26	800
Sep 10, 2018 – Sep 14, 2018	$199.26	$207.12	$194.30	$194.30	1,018
Sep 17, 2018 – Sep 21, 2018	$191.82	$204.84	$190.98	$198.43	1,669
Sep 24, 2018 – Sep 28, 2018	$194.38	$201.74	$194.30	$196.00	1,177
Oct 1, 2018 – Oct 5, 2018	$196.00	$196.90	$196.00	$196.90	300
Oct 8, 2018 – Oct 12, 2018	$195.13	$197.61	$190.25	$197.61	1,400
Oct 15, 2018 – Oct 19, 2018	$197.61	$197.61	$191.41	$191.41	878
Oct 22, 2018 – Oct 26, 2018	$191.41	$197.52	$191.20	$191.82	948
Oct 29, 2018 – Nov 2, 2018	$190.17	$191.03	$186.93	$187.59	1,481
Nov 5, 2018 – Nov 9, 2018	$187.59	$200.70	$187.59	$200.70	2,064
Nov 12, 2018 – Nov 16, 2018	$200.70	$200.70	$191.13	$191.13	624
Nov 19, 2018 – Nov 23, 2018	$191.13	$191.13	$191.13	$191.13	200
Nov 26, 2018 – Nov 30, 2018	$191.75	$198.38	$191.74	$198.38	1,443
Dec 3, 2018 – Dec 7, 2018	$192.16	$195.04	$186.80	$189.25	1,345
Dec 10, 2018 – Dec 14, 2018	$186.93	$192.15	$186.93	$192.15	913
Dec 17, 2018 – Dec 21, 2018	$190.89	$190.89	$169.99	$180.47	1,320
Dec 24, 2018 – Dec 28, 2018	$180.47	$180.47	$175.22	$175.22	300
Dec 31, 2018 – Jan 4, 2019	$175.22	$188.83	$175.22	$188.83	829
Jan 7, 2019 – Jan 11, 2019	$189.24	$189.24	$180.04	$180.04	1,471
Jan 14, 2019 – Jan 18, 2019	$190.77	$196.72	$187.63	$188.00	2,244
Jan 21, 2019 – Jan 25, 2019	$183.44	$190.08	$183.44	$190.08	1,746
Jan 28, 2019 – Feb 1, 2019	$190.08	$198.04	$183.49	$198.04	1,200
Feb 4, 2019 – Feb 8, 2019	$194.04	$195.85	$186.20	$186.20	1,102
Feb 11, 2019 – Feb 15, 2019	$186.20	$198.45	$186.20	$196.29	900
Feb 18, 2019 – Feb 22, 2019	$203.37	$203.37	$193.68	$195.96	1,908
Feb 25, 2019 – Mar 1, 2019	$199.16	$200.11	$197.20	$199.91	1,020
Mar 4, 2019 – Mar 8, 2019	$199.91	$202.62	$196.16	$196.16	454
Mar 11, 2019 – Mar 15, 2019	$196.16	$196.16	$196.16	$196.16	0
Mar 18, 2019 – Mar 22, 2019	$196.36	$197.62	$189.38	$189.38	828
Mar 25, 2019 – Mar 29, 2019	$198.45	$198.45	$188.75	$194.55	700
Apr 1, 2019 – Apr 5, 2019	$194.55	$194.55	$186.45	$186.45	1,704
Apr 8, 2019 – Apr 12, 2019	$179.28	$187.61	$179.28	$187.61	1,500
Apr 15, 2019 – Apr 18, 2019	$190.91	$190.91	$188.45	$188.45	600
Apr 22, 2019 – Apr 26, 2019	$184.58	$184.61	$180.73	$184.32	921
Apr 29, 2019 – May 3, 2019	$185.19	$188.48	$184.31	$184.31	1,208
May 6, 2019 – May 10, 2019	$186.29	$189.04	$186.16	$186.19	1,810
May 13, 2019 – May 17, 2019	$186.19	$186.23	$186.19	$186.19	516
May 20, 2019 – May 24, 2019	$182.95	$188.50	$182.63	$188.50	746
May 27, 2019 – May 31, 2019	$190.17	$190.17	$185.78	$186.94	921
Jun 3, 2019 – Jun 7, 2019	$183.79	$187.66	$183.79	$187.49	1,649
Jun 10, 2019 – Jun 14, 2019	$184.32	$189.97	$182.99	$189.34	2,540
Jun 17, 2019 – Jun 21, 2019	$189.34	$190.17	$188.50	$188.92	2,000
Jun 24, 2019 – Jun 28, 2019	$188.92	$194.22	$188.92	$191.01	400
Jul 1, 2019 – Jul 5, 2019	$194.22	$194.22	$191.00	$192.52	904
Jul 8, 2019 – Jul 12, 2019	$192.52	$192.52	$191.00	$192.52	500
Jul 15, 2019 – Jul 19, 2019	$191.00	$192.52	$191.00	$191.67	700
Jul 22, 2019 – Jul 26, 2019	$192.51	$192.51	$177.90	$177.90	1,216
Jul 29, 2019 – Aug 2, 2019	$185.99	$190.87	$178.89	$188.72	1,085
Aug 5, 2019 – Aug 9, 2019	$188.58	$188.58	$178.12	$187.65	1,120
Aug 12, 2019 – Aug 16, 2019	$179.43	$179.43	$177.87	$178.42	1,019
Aug 19, 2019 – Aug 23, 2019	$178.55	$185.06	$176.90	$178.42	1,600
Aug 26, 2019 – Aug 30, 2019	$180.94	$180.94	$177.04	$177.04	1,101
Sep 2, 2019 – Sep 6, 2019	$177.17	$183.09	$177.17	$179.54	630
Sep 9, 2019 – Sep 13, 2019	$183.46	$183.46	$173.08	$173.08	768
Sep 16, 2019 – Sep 20, 2019	$173.08	$177.57	$173.08	$176.74	2,042
Sep 23, 2019 – Sep 27, 2019	$176.74	$184.26	$175.89	$175.89	2,200
Sep 30, 2019 – Oct 4, 2019	$180.10	$180.10	$180.10	$180.10	600
Oct 7, 2019 – Oct 11, 2019	$180.10	$180.10	$175.06	$175.06	532
Oct 14, 2019 – Oct 18, 2019	$175.06	$177.58	$175.06	$176.74	608
Oct 21, 2019 – Oct 25, 2019	$174.21	$176.74	$174.21	$176.74	1,264
Oct 28, 2019 – Nov 1, 2019	$173.37	$178.41	$173.37	$177.61	2,116
Nov 4, 2019 – Nov 8, 2019	$177.61	$177.61	$156.47	$161.54	11,017
Nov 11, 2019 – Nov 15, 2019	$169.95	$175.06	$169.95	$172.53	3,822
Nov 18, 2019 – Nov 22, 2019	$169.15	$170.01	$168.30	$170.01	953
Nov 25, 2019 – Nov 29, 2019	$171.27	$172.53	$170.00	$172.45	1,245
Dec 2, 2019 – Dec 6, 2019	$171.01	$171.01	$163.69	$164.27	2,529
Dec 9, 2019 – Dec 13, 2019	$165.75	$165.76	$153.67	$159.01	4,291
Dec 16, 2019 – Dec 20, 2019	$152.48	$158.56	$148.98	$150.04	5,199
Dec 23, 2019 – Dec 27, 2019	$152.23	$152.23	$148.18	$148.26	3,800
Dec 30, 2019 – Jan 3, 2020	$148.26	$154.77	$148.26	$154.72	1,844
Jan 6, 2020 – Jan 10, 2020	$154.52	$154.75	$149.73	$153.84	2,016
Jan 13, 2020 – Jan 17, 2020	$155.41	$155.41	$153.08	$154.89	2,006
Jan 20, 2020 – Jan 24, 2020	$155.20	$164.91	$155.03	$163.64	6,019
Jan 27, 2020 – Jan 31, 2020	$166.19	$167.65	$165.89	$165.90	2,109
Feb 3, 2020 – Feb 7, 2020	$168.86	$169.50	$158.53	$158.53	1,716
Feb 10, 2020 – Feb 14, 2020	$158.53	$164.18	$157.11	$164.18	1,049
Feb 17, 2020 – Feb 21, 2020	$166.35	$168.86	$161.34	$168.86	743
Feb 24, 2020 – Feb 28, 2020	$161.62	$168.01	$153.12	$153.12	2,982
Mar 2, 2020 – Mar 6, 2020	$166.20	$166.20	$156.53	$157.56	1,434
Mar 9, 2020 – Mar 13, 2020	$156.94	$164.97	$146.83	$161.12	4,640
Mar 16, 2020 – Mar 20, 2020	$119.09	$159.08	$119.09	$144.61	4,948
Mar 23, 2020 – Mar 27, 2020	$144.60	$167.27	$143.76	$157.37	3,855
Mar 30, 2020 – Apr 3, 2020	$157.38	$163.03	$153.12	$153.12	1,553
Apr 6, 2020 – Apr 9, 2020	$162.53	$165.97	$159.50	$165.03	4,056
Apr 13, 2020 – Apr 17, 2020	$170.12	$185.41	$167.96	$180.09	7,271
Apr 20, 2020 – Apr 24, 2020	$179.91	$186.29	$170.14	$186.29	1,967
Apr 27, 2020 – May 1, 2020	$186.21	$205.22	$170.48	$183.85	6,969
May 4, 2020 – May 8, 2020	$181.29	$181.29	$166.75	$171.03	8,846
May 11, 2020 – May 15, 2020	$171.03	$188.13	$167.62	$174.44	6,906
May 18, 2020 – May 22, 2020	$174.44	$188.12	$174.44	$185.35	2,855
May 25, 2020 – May 29, 2020	$183.86	$192.39	$176.03	$191.55	7,043
Jun 1, 2020 – Jun 5, 2020	$191.54	$194.54	$176.76	$181.29	4,431
Jun 8, 2020 – Jun 12, 2020	$189.85	$192.19	$185.57	$190.69	2,691
Jun 15, 2020 – Jun 19, 2020	$191.55	$192.23	$188.15	$191.55	2,100
Jun 22, 2020 – Jun 26, 2020	$175.30	$192.41	$175.30	$192.38	2,743
Jun 29, 2020 – Jul 3, 2020	$177.96	$192.40	$177.96	$183.00	899
Jul 6, 2020 – Jul 10, 2020	$183.01	$191.34	$178.72	$184.71	3,604
Jul 13, 2020 – Jul 17, 2020	$178.85	$189.16	$178.85	$184.71	2,544
Jul 20, 2020 – Jul 24, 2020	$175.30	$189.41	$175.30	$184.71	1,400
Jul 27, 2020 – Jul 31, 2020	$183.84	$183.84	$178.72	$179.70	800
Aug 3, 2020 – Aug 7, 2020	$182.28	$189.16	$181.42	$189.16	2,520
Aug 10, 2020 – Aug 14, 2020	$189.16	$191.74	$182.03	$186.97	1,541
Aug 17, 2020 – Aug 21, 2020	$183.54	$186.67	$183.54	$184.85	1,724
Aug 24, 2020 – Aug 28, 2020	$183.96	$185.16	$182.47	$185.13	1,527
Aug 31, 2020 – Sep 4, 2020	$182.41	$189.16	$181.42	$185.30	2,848
Sep 7, 2020 – Sep 11, 2020	$185.30	$187.77	$185.30	$187.77	121
Sep 14, 2020 – Sep 18, 2020	$179.70	$183.90	$174.54	$176.39	1,413
Sep 21, 2020 – Sep 25, 2020	$176.25	$186.29	$171.97	$186.29	900
Sep 28, 2020 – Oct 2, 2020	$184.42	$184.42	$176.26	$177.60	1,816
Oct 5, 2020 – Oct 9, 2020	$177.60	$177.60	$176.26	$176.26	1,349
Oct 12, 2020 – Oct 16, 2020	$182.28	$184.86	$174.67	$184.00	2,239
Oct 19, 2020 – Oct 23, 2020	$181.25	$185.71	$177.12	$177.21	2,200
Oct 26, 2020 – Oct 30, 2020	$177.21	$184.82	$175.22	$175.22	1,595
Nov 2, 2020 – Nov 6, 2020	$175.22	$183.30	$175.22	$176.96	2,442
Nov 9, 2020 – Nov 13, 2020	$176.97	$185.90	$176.97	$179.84	3,726
Nov 16, 2020 – Nov 20, 2020	$179.84	$188.48	$179.84	$182.83	2,168
Nov 23, 2020 – Nov 27, 2020	$182.83	$185.89	$178.25	$178.25	1,852
Nov 30, 2020 – Dec 4, 2020	$185.90	$185.90	$178.55	$178.55	1,864
Dec 7, 2020 – Dec 11, 2020	$178.78	$180.97	$178.78	$179.32	1,455
Dec 14, 2020 – Dec 18, 2020	$178.54	$185.89	$178.54	$181.79	3,282
Dec 21, 2020 – Dec 24, 2020	$168.82	$180.92	$168.82	$177.16	2,581
Dec 28, 2020 – Dec 31, 2020	$169.69	$179.84	$169.69	$179.84	2,806
Jan 4, 2021 – Jan 8, 2021	$180.92	$181.57	$175.74	$180.28	4,343
Jan 11, 2021 – Jan 15, 2021	$174.66	$183.31	$174.66	$177.25	1,961
Jan 18, 2021 – Jan 22, 2021	$174.75	$180.71	$173.80	$180.71	1,934
Jan 25, 2021 – Jan 29, 2021	$180.70	$180.70	$175.68	$176.20	2,413
Feb 1, 2021 – Feb 5, 2021	$176.10	$179.03	$175.66	$175.66	1,609
Feb 8, 2021 – Feb 12, 2021	$169.58	$182.62	$166.97	$182.59	2,383
Feb 15, 2021 – Feb 19, 2021	$174.98	$180.88	$174.92	$175.85	800
Feb 22, 2021 – Feb 26, 2021	$180.68	$181.97	$175.86	$180.65	2,866
Mar 1, 2021 – Mar 5, 2021	$174.92	$180.88	$174.92	$176.13	1,632
Mar 8, 2021 – Mar 12, 2021	$176.75	$181.60	$176.18	$176.18	3,845
Mar 15, 2021 – Mar 19, 2021	$176.84	$181.75	$176.64	$180.01	2,669
Mar 22, 2021 – Mar 26, 2021	$182.58	$184.36	$176.75	$182.62	4,348
Mar 29, 2021 – Apr 1, 2021	$179.14	$191.31	$179.14	$191.31	3,672
Apr 5, 2021 – Apr 9, 2021	$187.11	$191.31	$186.10	$186.10	1,717
Apr 12, 2021 – Apr 16, 2021	$186.09	$195.66	$186.09	$191.47	3,452
Apr 19, 2021 – Apr 23, 2021	$193.05	$205.98	$187.89	$202.62	3,559
Apr 26, 2021 – Apr 30, 2021	$200.01	$207.58	$193.92	$204.95	2,960
May 3, 2021 – May 7, 2021	$207.89	$207.90	$206.71	$207.90	1,212
May 10, 2021 – May 14, 2021	$218.51	$231.61	$216.84	$222.88	4,107
May 17, 2021 – May 21, 2021	$222.88	$231.62	$214.14	$217.64	3,038
May 24, 2021 – May 28, 2021	$217.63	$218.51	$208.02	$217.33	2,000
May 31, 2021 – Jun 4, 2021	$217.33	$217.33	$217.33	$217.33	0
Jun 7, 2021 – Jun 11, 2021	$222.88	$240.36	$222.88	$224.77	1,132
Jun 14, 2021 – Jun 18, 2021	$224.77	$235.99	$224.77	$231.62	821
Jun 21, 2021 – Jun 25, 2021	$231.62	$231.62	$231.62	$231.62	0
Jun 28, 2021 – Jul 2, 2021	$231.62	$231.62	$220.84	$220.84	585
Jul 5, 2021 – Jul 9, 2021	$222.88	$222.88	$222.88	$222.88	646
Jul 12, 2021 – Jul 16, 2021	$227.25	$231.62	$227.25	$231.62	1,028
Jul 19, 2021 – Jul 23, 2021	$231.62	$231.62	$227.24	$227.68	1,117
Jul 26, 2021 – Jul 30, 2021	$227.68	$228.50	$216.84	$219.50	763
Aug 2, 2021 – Aug 6, 2021	$228.50	$232.67	$225.69	$228.28	1,629
Aug 9, 2021 – Aug 13, 2021	$230.04	$232.67	$228.28	$232.67	1,395
Aug 16, 2021 – Aug 20, 2021	$237.05	$237.05	$219.85	$219.85	1,341
Aug 23, 2021 – Aug 27, 2021	$219.85	$230.91	$219.85	$227.40	910
Aug 30, 2021 – Sep 3, 2021	$220.58	$234.87	$220.58	$232.67	1,576
Sep 6, 2021 – Sep 10, 2021	$236.59	$236.59	$236.59	$236.59	200
Sep 13, 2021 – Sep 17, 2021	$219.94	$237.06	$219.94	$232.67	1,554
Sep 20, 2021 – Sep 24, 2021	$232.67	$232.67	$226.50	$226.50	513
Sep 27, 2021 – Oct 1, 2021	$226.40	$228.28	$219.50	$219.50	948
Oct 4, 2021 – Oct 8, 2021	$219.50	$232.23	$219.50	$228.28	1,500
Oct 11, 2021 – Oct 15, 2021	$219.50	$232.67	$219.50	$232.67	369
Oct 18, 2021 – Oct 22, 2021	$232.67	$237.06	$229.16	$237.06	809
Oct 25, 2021 – Oct 29, 2021	$240.56	$253.52	$231.79	$242.49	3,138
Nov 1, 2021 – Nov 5, 2021	$242.49	$243.37	$242.49	$243.37	400
Nov 8, 2021 – Nov 12, 2021	$253.06	$290.98	$252.19	$290.98	3,517
Nov 15, 2021 – Nov 19, 2021	$299.80	$322.63	$262.77	$262.77	2,850
Nov 22, 2021 – Nov 26, 2021	$262.77	$275.91	$247.78	$271.59	3,003
Nov 29, 2021 – Dec 3, 2021	$273.00	$295.38	$272.48	$290.98	2,679
Dec 6, 2021 – Dec 10, 2021	$282.17	$293.63	$276.04	$291.42	1,741
Dec 13, 2021 – Dec 17, 2021	$294.51	$294.51	$277.76	$277.76	763
Dec 20, 2021 – Dec 24, 2021	$288.33	$288.33	$282.61	$288.25	800
Dec 27, 2021 – Dec 31, 2021	$290.97	$301.77	$272.11	$301.77	1,411
Jan 3, 2022 – Jan 7, 2022	$307.73	$307.73	$281.39	$286.58	1,601
Jan 10, 2022 – Jan 14, 2022	$286.58	$299.31	$277.95	$285.69	731
Jan 17, 2022 – Jan 21, 2022	$285.72	$290.90	$285.72	$286.58	656
Jan 24, 2022 – Jan 28, 2022	$286.58	$298.20	$286.58	$287.90	1,003
Jan 31, 2022 – Feb 4, 2022	$291.23	$291.23	$281.53	$286.93	1,300
Feb 7, 2022 – Feb 11, 2022	$301.00	$301.00	$285.07	$287.90	1,000
Feb 14, 2022 – Feb 18, 2022	$300.12	$300.12	$294.81	$294.81	1,025
Feb 21, 2022 – Feb 25, 2022	$294.81	$294.92	$280.88	$280.88	600
Feb 28, 2022 – Mar 4, 2022	$280.88	$281.54	$276.35	$276.35	500
Mar 7, 2022 – Mar 11, 2022	$294.81	$294.81	$287.73	$287.73	1,103
Mar 14, 2022 – Mar 18, 2022	$293.92	$293.92	$290.38	$290.38	1,281
Mar 21, 2022 – Mar 25, 2022	$293.92	$306.45	$290.76	$305.44	2,812
Mar 28, 2022 – Apr 1, 2022	$301.89	$320.04	$301.89	$320.04	2,361
Apr 4, 2022 – Apr 8, 2022	$320.04	$331.99	$320.04	$331.99	1,343
Apr 11, 2022 – Apr 14, 2022	$331.99	$331.99	$331.99	$331.99	200
Apr 18, 2022 – Apr 22, 2022	$331.99	$331.99	$331.99	$331.99	0
Apr 25, 2022 – Apr 29, 2022	$331.99	$333.15	$331.99	$333.15	250
May 2, 2022 – May 6, 2022	$333.15	$377.57	$333.15	$377.57	1,727
May 9, 2022 – May 13, 2022	$365.13	$369.89	$330.62	$369.89	1,251
May 16, 2022 – May 20, 2022	$363.35	$363.35	$351.80	$351.80	765
May 23, 2022 – May 27, 2022	$351.80	$351.80	$343.81	$343.81	500
May 30, 2022 – Jun 3, 2022	$330.48	$344.25	$330.48	$344.25	700
Jun 6, 2022 – Jun 10, 2022	$359.80	$359.80	$335.47	$335.47	400
Jun 13, 2022 – Jun 17, 2022	$335.47	$335.47	$266.65	$284.28	2,523
Jun 20, 2022 – Jun 24, 2022	$284.28	$284.28	$284.28	$284.28	0
Jun 27, 2022 – Jun 30, 2022	$284.28	$284.28	$284.28	$284.28	0
Jul 4, 2022 – Jul 8, 2022	$284.28	$284.28	$241.06	$241.06	1,100
Jul 11, 2022 – Jul 15, 2022	$237.51	$251.36	$237.51	$251.36	648
Jul 18, 2022 – Jul 22, 2022	$248.75	$265.55	$230.80	$250.44	1,417
Jul 25, 2022 – Jul 29, 2022	$250.44	$269.90	$242.85	$269.90	953
Aug 1, 2022 – Aug 5, 2022	$268.11	$268.11	$247.56	$247.56	309
Aug 8, 2022 – Aug 12, 2022	$254.98	$270.76	$245.79	$247.56	1,987
Aug 15, 2022 – Aug 19, 2022	$253.46	$270.79	$253.46	$254.04	723
Aug 22, 2022 – Aug 26, 2022	$254.04	$254.14	$236.83	$236.83	1,644
Aug 29, 2022 – Sep 2, 2022	$236.83	$246.19	$236.83	$241.30	600
Sep 5, 2022 – Sep 9, 2022	$241.30	$241.30	$241.30	$241.30	700
Sep 12, 2022 – Sep 16, 2022	$237.15	$271.60	$237.15	$271.59	1,741
Sep 19, 2022 – Sep 23, 2022	$254.71	$254.71	$243.18	$243.18	400
Sep 26, 2022 – Sep 30, 2022	$243.09	$243.09	$238.55	$238.55	820
Oct 3, 2022 – Oct 7, 2022	$238.55	$267.12	$236.86	$267.12	1,020
Oct 10, 2022 – Oct 14, 2022	$253.81	$253.81	$235.50	$235.50	717
Oct 17, 2022 – Oct 21, 2022	$235.50	$257.18	$235.50	$257.18	1,150
Oct 24, 2022 – Oct 28, 2022	$249.46	$254.71	$245.13	$247.23	972
Oct 31, 2022 – Nov 4, 2022	$246.78	$258.91	$246.78	$258.91	500
Nov 7, 2022 – Nov 11, 2022	$242.73	$242.73	$240.93	$240.93	1,132
Nov 14, 2022 – Nov 18, 2022	$240.93	$242.26	$218.62	$233.74	4,204
Nov 21, 2022 – Nov 25, 2022	$233.74	$240.04	$227.45	$240.04	836
Nov 28, 2022 – Dec 2, 2022	$240.04	$265.15	$240.04	$265.15	1,404
Dec 5, 2022 – Dec 9, 2022	$239.14	$249.03	$239.14	$249.03	1,475
Dec 12, 2022 – Dec 16, 2022	$247.23	$248.49	$238.24	$238.24	1,260
Dec 19, 2022 – Dec 23, 2022	$247.24	$247.24	$238.24	$238.24	1,000
Dec 26, 2022 – Dec 30, 2022	$242.72	$242.72	$224.74	$224.74	532
Jan 2, 2023 – Jan 6, 2023	$224.74	$242.75	$224.74	$242.73	1,244
Jan 9, 2023 – Jan 13, 2023	$242.73	$260.71	$242.73	$260.71	987
Jan 16, 2023 – Jan 20, 2023	$260.71	$260.71	$251.72	$251.72	641
Jan 23, 2023 – Jan 27, 2023	$261.61	$265.21	$254.51	$254.51	2,666
Jan 30, 2023 – Feb 3, 2023	$256.07	$265.93	$256.07	$257.79	1,436
Feb 6, 2023 – Feb 10, 2023	$259.02	$273.26	$257.79	$271.36	2,496
Feb 13, 2023 – Feb 17, 2023	$271.36	$303.92	$268.53	$303.92	1,308
Feb 20, 2023 – Feb 24, 2023	$275.88	$293.52	$275.88	$293.52	1,340
Feb 27, 2023 – Mar 3, 2023	$293.52	$293.52	$293.52	$293.52	0
Mar 6, 2023 – Mar 10, 2023	$293.52	$293.97	$293.52	$293.97	909
Mar 13, 2023 – Mar 17, 2023	$293.97	$293.97	$272.39	$278.59	626
Mar 20, 2023 – Mar 24, 2023	$278.59	$295.78	$278.59	$295.78	600
Mar 27, 2023 – Mar 31, 2023	$295.78	$295.78	$295.78	$295.78	622
Apr 3, 2023 – Apr 6, 2023	$283.44	$283.44	$283.44	$283.44	412
Apr 10, 2023 – Apr 14, 2023	$284.15	$295.78	$284.15	$294.86	940
Apr 17, 2023 – Apr 21, 2023	$294.86	$294.86	$293.97	$293.97	300
Apr 24, 2023 – Apr 28, 2023	$293.97	$295.54	$282.80	$282.80	923
May 1, 2023 – May 5, 2023	$281.90	$287.35	$281.90	$287.35	717
May 8, 2023 – May 12, 2023	$287.35	$290.99	$287.35	$290.99	939
May 15, 2023 – May 19, 2023	$296.35	$296.35	$296.35	$296.35	500
May 22, 2023 – May 26, 2023	$296.35	$296.35	$277.35	$282.92	740
May 29, 2023 – Jun 2, 2023	$285.08	$285.23	$285.08	$285.23	1,147
Jun 5, 2023 – Jun 9, 2023	$285.23	$285.23	$261.96	$261.96	600
Jun 12, 2023 – Jun 16, 2023	$261.96	$261.96	$261.96	$261.96	500
Jun 19, 2023 – Jun 23, 2023	$261.96	$261.96	$261.96	$261.96	200
Jun 26, 2023 – Jun 30, 2023	$261.96	$261.96	$261.89	$261.89	600
Jul 3, 2023 – Jul 7, 2023	$261.89	$266.43	$231.70	$240.17	1,065
Jul 10, 2023 – Jul 14, 2023	$240.17	$269.16	$240.17	$269.16	1,866
Jul 17, 2023 – Jul 21, 2023	$270.07	$271.90	$262.94	$268.26	1,755
Jul 24, 2023 – Jul 28, 2023	$263.72	$272.80	$256.16	$256.16	1,870
Jul 31, 2023 – Aug 4, 2023	$254.33	$256.16	$254.33	$256.16	1,014
Aug 7, 2023 – Aug 11, 2023	$256.16	$272.52	$241.61	$272.52	1,226
Aug 14, 2023 – Aug 18, 2023	$272.52	$272.52	$259.82	$259.82	900
Aug 21, 2023 – Aug 25, 2023	$259.82	$259.82	$259.82	$259.82	100
Aug 28, 2023 – Sep 1, 2023	$240.93	$264.28	$240.93	$250.42	1,122
Sep 4, 2023 – Sep 8, 2023	$269.82	$270.38	$250.06	$265.30	1,050
Sep 11, 2023 – Sep 15, 2023	$265.30	$269.37	$250.69	$269.37	470
Sep 18, 2023 – Sep 22, 2023	$269.37	$269.37	$251.59	$256.16	1,653
Sep 25, 2023 – Sep 29, 2023	$267.05	$267.85	$251.58	$260.73	964
Oct 2, 2023 – Oct 6, 2023	$260.73	$260.73	$243.35	$243.35	515
Oct 9, 2023 – Oct 13, 2023	$243.35	$258.32	$243.35	$258.32	200
Oct 16, 2023 – Oct 20, 2023	$258.32	$258.32	$245.80	$245.80	107
Oct 23, 2023 – Oct 27, 2023	$245.80	$257.17	$244.43	$247.01	1,253
Oct 30, 2023 – Nov 3, 2023	$248.60	$248.60	$245.37	$245.37	921
Nov 6, 2023 – Nov 10, 2023	$245.37	$245.37	$230.18	$239.01	811
Nov 13, 2023 – Nov 17, 2023	$233.28	$256.15	$233.28	$250.44	3,369
Nov 20, 2023 – Nov 24, 2023	$236.04	$247.68	$236.04	$239.39	700
Nov 27, 2023 – Dec 1, 2023	$239.39	$246.76	$239.39	$243.99	1,190
Dec 4, 2023 – Dec 8, 2023	$245.83	$257.80	$234.83	$257.80	1,687
Dec 11, 2023 – Dec 15, 2023	$240.32	$265.24	$240.32	$246.83	642
Dec 18, 2023 – Dec 22, 2023	$246.83	$257.80	$245.83	$257.80	420
Dec 25, 2023 – Dec 29, 2023	$257.80	$257.80	$257.80	$257.80	0
Jan 1, 2024 – Jan 5, 2024	$257.80	$257.80	$248.60	$257.80	552
Jan 8, 2024 – Jan 12, 2024	$259.64	$259.64	$257.80	$257.80	700
Jan 15, 2024 – Jan 19, 2024	$257.80	$257.80	$257.80	$257.80	687
Jan 22, 2024 – Jan 26, 2024	$253.20	$253.20	$253.20	$253.20	846
Jan 29, 2024 – Feb 2, 2024	$253.20	$254.82	$253.20	$254.82	0
Feb 5, 2024 – Feb 9, 2024	$254.82	$254.82	$232.67	$239.37	2,822
Feb 12, 2024 – Feb 16, 2024	$237.21	$237.21	$226.10	$226.56	2,385
Feb 19, 2024 – Feb 23, 2024	$226.10	$231.66	$226.10	$230.73	1,521
Feb 26, 2024 – Mar 1, 2024	$230.73	$230.73	$227.95	$227.95	135
Mar 4, 2024 – Mar 8, 2024	$248.41	$248.41	$226.22	$240.92	1,219
Mar 11, 2024 – Mar 15, 2024	$240.92	$240.92	$231.66	$231.66	1,484
Mar 18, 2024 – Mar 22, 2024	$231.66	$239.99	$225.97	$239.99	701
Mar 25, 2024 – Mar 28, 2024	$239.99	$239.99	$228.03	$229.80	300
Apr 1, 2024 – Apr 5, 2024	$228.88	$228.88	$212.08	$212.08	1,200
Apr 8, 2024 – Apr 12, 2024	$212.08	$230.52	$212.08	$213.35	434
Apr 15, 2024 – Apr 19, 2024	$213.35	$231.15	$212.06	$231.15	2,813
Apr 22, 2024 – Apr 26, 2024	$223.69	$248.12	$223.69	$234.74	1,539
Apr 29, 2024 – May 3, 2024	$232.47	$256.92	$214.60	$214.60	1,036
May 6, 2024 – May 10, 2024	$209.33	$223.94	$209.33	$223.94	600
May 13, 2024 – May 17, 2024	$223.94	$223.94	$223.93	$223.93	710
May 20, 2024 – May 24, 2024	$223.30	$237.93	$223.30	$228.60	2,122
May 27, 2024 – May 31, 2024	$223.94	$223.94	$209.94	$209.94	1,624
Jun 3, 2024 – Jun 7, 2024	$196.87	$215.83	$196.87	$208.66	1,400
Jun 10, 2024 – Jun 14, 2024	$208.66	$216.46	$208.66	$215.53	840
Jun 17, 2024 – Jun 21, 2024	$215.53	$215.53	$203.40	$203.40	923
Jun 24, 2024 – Jun 28, 2024	$203.40	$206.67	$203.40	$206.67	100
Jul 1, 2024 – Jul 5, 2024	$206.21	$209.94	$200.61	$203.40	1,141
Jul 8, 2024 – Jul 12, 2024	$200.62	$205.27	$188.95	$201.30	1,305
Jul 15, 2024 – Jul 19, 2024	$194.07	$195.94	$194.07	$195.94	1,334
Jul 22, 2024 – Jul 26, 2024	$195.94	$214.41	$195.94	$201.73	642
Jul 29, 2024 – Aug 2, 2024	$198.74	$202.27	$194.07	$202.27	731
Aug 5, 2024 – Aug 9, 2024	$215.62	$219.20	$190.04	$190.04	881
Aug 12, 2024 – Aug 16, 2024	$202.27	$211.68	$202.27	$211.68	720
Aug 19, 2024 – Aug 23, 2024	$229.97	$229.97	$206.98	$206.98	1,000
Aug 26, 2024 – Aug 30, 2024	$204.11	$226.49	$204.11	$216.38	1,257
Sep 2, 2024 – Sep 6, 2024	$216.38	$224.25	$216.38	$224.25	700
Sep 9, 2024 – Sep 13, 2024	$216.38	$216.84	$211.68	$216.84	1,011
Sep 16, 2024 – Sep 20, 2024	$216.84	$217.32	$216.84	$217.32	200
Sep 23, 2024 – Sep 27, 2024	$213.24	$223.57	$206.98	$207.07	1,909
Sep 30, 2024 – Oct 4, 2024	$207.07	$210.14	$207.07	$210.14	300
Oct 7, 2024 – Oct 11, 2024	$218.96	$218.96	$216.38	$216.38	869
Oct 14, 2024 – Oct 18, 2024	$216.53	$216.53	$215.44	$215.44	700
Oct 21, 2024 – Oct 25, 2024	$215.44	$218.61	$215.44	$218.27	310
Oct 28, 2024 – Nov 1, 2024	$218.03	$219.69	$218.03	$219.69	102
Nov 4, 2024 – Nov 8, 2024	$219.69	$219.69	$208.55	$216.14	2,500
Nov 11, 2024 – Nov 15, 2024	$216.14	$216.14	$211.40	$211.40	543
Nov 18, 2024 – Nov 22, 2024	$211.40	$221.41	$210.68	$221.41	300
Nov 25, 2024 – Nov 29, 2024	$221.41	$221.41	$211.87	$211.87	108
Dec 2, 2024 – Dec 6, 2024	$211.87	$211.87	$211.16	$211.16	520
Dec 9, 2024 – Dec 13, 2024	$208.78	$210.33	$204.05	$204.76	2,269
Dec 16, 2024 – Dec 20, 2024	$204.76	$204.76	$191.54	$191.54	2,851
Dec 23, 2024 – Dec 27, 2024	$191.59	$193.38	$188.64	$188.64	1,547
Dec 30, 2024 – Jan 3, 2025	$187.27	$202.86	$182.10	$202.86	1,426
Jan 6, 2025 – Jan 10, 2025	$202.86	$214.24	$194.33	$213.29	3,559
Jan 13, 2025 – Jan 17, 2025	$214.47	$216.13	$208.56	$210.45	2,517
Jan 20, 2025 – Jan 24, 2025	$214.72	$233.01	$211.40	$233.01	5,541
Jan 27, 2025 – Jan 31, 2025	$222.24	$224.47	$222.24	$224.47	547
Feb 3, 2025 – Feb 7, 2025	$210.14	$221.91	$204.06	$210.14	1,163
Feb 10, 2025 – Feb 14, 2025	$210.14	$219.68	$210.14	$213.96	941
Feb 17, 2025 – Feb 21, 2025	$214.73	$214.92	$214.73	$214.82	832
Feb 24, 2025 – Feb 28, 2025	$215.87	$226.38	$215.39	$216.22	1,766
Mar 3, 2025 – Mar 7, 2025	$226.37	$228.29	$205.36	$224.47	2,727
Mar 10, 2025 – Mar 14, 2025	$213.13	$219.69	$202.26	$202.26	1,644
Mar 17, 2025 – Mar 21, 2025	$192.11	$205.81	$192.11	$203.69	1,801
Mar 24, 2025 – Mar 28, 2025	$205.37	$205.84	$199.16	$199.16	1,028
Mar 31, 2025 – Apr 4, 2025	$199.16	$202.03	$195.81	$195.81	625
Apr 7, 2025 – Apr 11, 2025	$196.67	$196.67	$194.14	$194.14	615
Apr 14, 2025 – Apr 17, 2025	$205.37	$208.71	$200.59	$208.71	1,517
Apr 21, 2025 – Apr 25, 2025	$212.05	$212.05	$212.05	$212.05	115
Apr 28, 2025 – May 2, 2025	$212.05	$213.76	$212.05	$213.76	141
May 5, 2025 – May 9, 2025	$219.54	$220.50	$210.87	$220.50	825
May 12, 2025 – May 16, 2025	$220.50	$226.28	$216.66	$224.35	932
May 19, 2025 – May 23, 2025	$226.28	$231.09	$226.28	$231.09	1,117
May 26, 2025 – May 30, 2025	$231.09	$239.76	$231.09	$236.87	1,700
Jun 2, 2025 – Jun 6, 2025	$240.72	$254.21	$235.92	$235.92	2,957
Jun 9, 2025 – Jun 13, 2025	$236.87	$260.94	$236.07	$255.21	3,441
Jun 16, 2025 – Jun 20, 2025	$259.98	$263.84	$256.32	$258.05	1,713
Jun 23, 2025 – Jun 27, 2025	$258.06	$258.06	$251.31	$251.31	565
Jun 30, 2025 – Jul 4, 2025	$246.56	$246.56	$240.72	$243.61	1,212
Jul 7, 2025 – Jul 11, 2025	$255.16	$256.12	$242.64	$248.98	2,268
Jul 14, 2025 – Jul 18, 2025	$248.98	$256.45	$245.53	$245.53	1,109
Jul 21, 2025 – Jul 25, 2025	$245.53	$257.08	$245.53	$247.46	938
Jul 28, 2025 – Aug 1, 2025	$247.46	$252.09	$247.46	$252.09	1,000
Aug 4, 2025 – Aug 8, 2025	$252.09	$252.09	$232.69	$235.61	4,400
Aug 11, 2025 – Aug 15, 2025	$235.61	$235.61	$223.03	$227.85	1,013
Aug 18, 2025 – Aug 22, 2025	$227.85	$241.42	$227.85	$241.42	715
Aug 25, 2025 – Aug 29, 2025	$241.42	$242.39	$237.54	$237.54	429
Sep 1, 2025 – Sep 5, 2025	$237.54	$237.54	$237.54	$237.54	0
Sep 8, 2025 – Sep 12, 2025	$237.55	$241.36	$230.41	$230.41	937
Sep 15, 2025 – Sep 19, 2025	$241.42	$253.05	$241.41	$248.21	3,696
Sep 22, 2025 – Sep 26, 2025	$248.21	$259.41	$238.61	$259.41	1,777
Sep 29, 2025 – Oct 3, 2025	$252.09	$259.41	$252.09	$252.09	626
Oct 6, 2025 – Oct 10, 2025	$252.09	$259.36	$246.77	$246.77	814
Oct 13, 2025 – Oct 17, 2025	$238.76	$242.40	$238.76	$242.40	1,441
Oct 20, 2025 – Oct 24, 2025	$242.40	$242.40	$242.15	$242.15	979
Oct 27, 2025 – Oct 31, 2025	$240.46	$252.67	$238.96	$240.25	1,671
Nov 3, 2025 – Nov 7, 2025	$242.18	$242.21	$236.59	$236.59	2,743
Nov 10, 2025 – Nov 14, 2025	$236.59	$238.30	$234.39	$234.39	1,305
Nov 17, 2025 – Nov 21, 2025	$234.39	$234.39	$234.39	$234.39	2,895
Nov 24, 2025 – Nov 28, 2025	$244.64	$244.64	$229.12	$234.39	1,395
Dec 1, 2025 – Dec 5, 2025	$234.39	$234.39	$229.51	$229.56	433
Dec 8, 2025 – Dec 12, 2025	$229.56	$230.49	$229.07	$229.07	1,287
Dec 15, 2025 – Dec 19, 2025	$229.07	$229.50	$219.74	$224.62	2,205
Dec 22, 2025 – Dec 24, 2025	$215.39	$224.62	$215.39	$218.93	500
Dec 29, 2025 – Jan 2, 2026	$218.89	$218.89	$214.86	$214.86	4,470
Jan 5, 2026 – Jan 9, 2026	$214.86	$214.86	$204.11	$204.11	3,409
Jan 12, 2026 – Jan 16, 2026	$204.11	$214.95	$204.11	$214.95	3,074
Jan 19, 2026 – Jan 23, 2026	$214.95	$214.95	$208.51	$212.17	1,959
Jan 26, 2026 – Jan 30, 2026	$218.91	$220.54	$211.71	$220.54	4,089
Feb 2, 2026 – Feb 6, 2026	$220.54	$220.54	$206.64	$209.71	4,504
Feb 9, 2026 – Feb 13, 2026	$206.75	$208.72	$204.00	$204.00	4,255
Feb 16, 2026 – Feb 20, 2026	$210.25	$214.63	$206.88	$212.66	2,200
Feb 23, 2026 – Feb 27, 2026	$212.66	$216.60	$207.85	$216.60	1,762
Mar 2, 2026 – Mar 6, 2026	$224.48	$224.48	$214.14	$214.14	996
Mar 9, 2026 – Mar 13, 2026	$214.14	$222.46	$214.14	$222.46	619
Mar 16, 2026 – Mar 20, 2026	$222.46	$222.46	$207.74	$207.74	809
Mar 23, 2026 – Mar 27, 2026	$207.74	$211.18	$201.16	$210.62	2,107
Mar 30, 2026 – Apr 2, 2026	$207.74	$207.74	$205.65	$205.65	920
Apr 6, 2026 – Apr 10, 2026	$206.76	$214.14	$206.75	$207.75	3,122
Apr 13, 2026 – Apr 17, 2026	$211.13	$216.56	$209.71	$209.71	1,788
Apr 20, 2026 – Apr 24, 2026	$209.71	$221.52	$209.71	$221.52	3,086
Apr 27, 2026 – May 1, 2026	$210.93	$236.27	$210.93	$217.25	2,402
May 4, 2026 – May 8, 2026	$223.77	$229.16	$219.40	$229.16	1,363
May 11, 2026 – May 15, 2026	$222.21	$223.22	$213.28	$213.28	2,380
May 18, 2026 – May 22, 2026	$214.33	$222.25	$213.28	$213.28	2,037
May 25, 2026 – May 29, 2026	$213.28	$213.28	$212.29	$212.29	476
Jun 1, 2026 – Jun 5, 2026	$211.29	$214.27	$198.41	$208.32	4,906
Jun 8, 2026 – Jun 12, 2026	$208.32	$208.49	$207.83	$208.49	1,933
Jun 15, 2026 – Jun 19, 2026	$208.74	$209.31	$207.33	$207.82	2,011
Jun 22, 2026 – Jun 26, 2026	$207.82	$213.28	$207.82	$213.28	934
Jun 29, 2026 – Jul 3, 2026	$213.28	$213.28	$213.28	$213.28	70
Jul 6, 2026 – Jul 10, 2026	$210.30	$210.30	$208.42	$209.31	980
Jul 13, 2026 – Jul 17, 2026	$209.31	$210.31	$209.31	$209.81	2,429
Jul 20, 2026 – Jul 24, 2026	$212.29	$217.25	$212.29	$217.25	2,665
Jul 27, 2026 – Jul 31, 2026	$216.33	$225.00	$216.33	$225.00	3,922
Aug 3, 2026 – Aug 7, 2026	$226.01	$226.36	$215.05	$220.44	2,615
Aug 10, 2026 – Aug 14, 2026	$220.00	$220.00	$213.36	$213.36	1,096
Aug 17, 2026 – Aug 21, 2026	$213.36	$226.96	$213.36	$216.00	1,544
Aug 24, 2026 – Aug 28, 2026	$215.05	$216.00	$210.12	$210.12	1,185
Aug 31, 2026 – Sep 4, 2026	$210.12	$210.12	$210.00	$210.00	649

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Canadian Tire Corporation, Limited (CTC.TO) is available to Pro members and via the machine API.

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

Unlock with Pro Agent / API docs

Line items

About Canadian Tire Corporation, Limited

Canadian Tire Corporation, Limited provides a range of retail goods and services in Canada. It operates in three segments: Retail, CT REIT, and Financial Services. The Retail segment retails automotive maintenance products and accessories, parts, tires as well as automotive repair and roadside assistance; kitchen, home organization, decor and essentials, home electronics, pet, and cleaning and consumable products; tools, hardware, paint, electrical, plumbing, home environment, and smart home products; and outdoor recreation, exercise, footwear and apparel, hunting, fishing, camping, and sporting goods. It also retails Christmas trees, lights and decor, Halloween décor and costumes, yard care and maintenance, and snow removal equipment; patio furniture, barbeques, pools, trampolines, outdoor power equipment and tools, plants and gardening supplies; backyard amusement, pool fun, and toys and games; gasoline; sporting goods and active wear; casual and industrial apparel and footwear; and outerwear, base-layer, and workwear. This segment offers its products under the Canadian Tire, Canadian Tire Gas, Mark's, PartSource, Helly Hansen, Party City, and SportChek brand names. This segment also participates in loyalty programs, as well as sells its products online. The CT REIT segment operates as a closed-end real estate investment trust that holds a portfolio of 368 properties comprising Canadian Tire stores, Canadian Tire anchored retail developments, industrial properties, a mixed-use commercial property, and development properties. The Financial Services segment provides financial and other ancillary products and services, including consumer credit cards, in-store financing, insurance products, and retail and broker deposits; and savings accounts and guaranteed investment certificates. Canadian Tire Corporation, Limited was founded in 1922 and is headquartered in Toronto, Canada.

CEO: Gregory Huber Hicks
Employees: 13.97K
Beta: 1.00

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