DE · DBK.DE

Deutsche Bank AG

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Banks - Regional
Headquarters: Frankfurt am Main 60325
Website: db.com

Price · as of 2026-09-07

$35.53

Market cap 54.28B

Price history

Weekly OHLC price history for DBK.DE, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$27.58	$28.37	$27.14	$28.25	26,629,001
Jan 10, 2005 – Jan 14, 2005	$28.31	$28.55	$27.29	$28.51	30,693,591
Jan 17, 2005 – Jan 21, 2005	$28.60	$28.83	$27.78	$27.87	22,278,473
Jan 24, 2005 – Jan 28, 2005	$27.74	$27.75	$27.05	$27.45	22,854,658
Jan 31, 2005 – Feb 4, 2005	$27.71	$29.35	$27.60	$29.27	35,013,150
Feb 7, 2005 – Feb 11, 2005	$29.33	$29.60	$28.60	$28.90	23,911,930
Feb 14, 2005 – Feb 18, 2005	$28.99	$29.26	$28.48	$28.48	24,007,643
Feb 21, 2005 – Feb 25, 2005	$28.54	$28.64	$27.94	$28.64	20,762,709
Feb 28, 2005 – Mar 4, 2005	$28.64	$29.40	$28.10	$29.24	24,743,248
Mar 7, 2005 – Mar 11, 2005	$29.24	$29.72	$28.91	$29.47	23,984,103
Mar 14, 2005 – Mar 18, 2005	$29.46	$29.85	$28.48	$28.79	27,112,780
Mar 21, 2005 – Mar 24, 2005	$28.70	$28.86	$28.20	$28.43	15,599,154
Mar 28, 2005 – Apr 1, 2005	$28.18	$28.98	$28.18	$28.78	14,140,834
Apr 4, 2005 – Apr 8, 2005	$28.64	$29.00	$28.38	$28.93	15,388,567
Apr 11, 2005 – Apr 15, 2005	$28.78	$29.25	$28.24	$28.32	24,140,143
Apr 18, 2005 – Apr 22, 2005	$27.70	$27.80	$26.97	$27.19	33,517,108
Apr 25, 2005 – Apr 29, 2005	$27.19	$27.76	$26.80	$26.93	32,412,738
May 2, 2005 – May 6, 2005	$27.16	$27.61	$26.72	$27.51	20,873,533
May 9, 2005 – May 13, 2005	$27.38	$27.50	$26.00	$26.29	41,840,796
May 16, 2005 – May 20, 2005	$26.18	$27.35	$26.16	$27.05	30,357,706
May 23, 2005 – May 27, 2005	$27.48	$27.56	$26.93	$27.50	19,493,139
May 30, 2005 – Jun 3, 2005	$27.51	$28.50	$27.48	$28.04	23,836,984
Jun 6, 2005 – Jun 10, 2005	$27.97	$28.89	$27.77	$28.58	20,500,466
Jun 13, 2005 – Jun 17, 2005	$28.79	$28.85	$28.22	$28.66	31,825,650
Jun 20, 2005 – Jun 24, 2005	$28.64	$28.81	$28.01	$28.11	23,348,334
Jun 27, 2005 – Jul 1, 2005	$27.98	$28.77	$27.66	$28.70	18,983,923
Jul 4, 2005 – Jul 8, 2005	$28.69	$29.04	$27.71	$28.55	26,037,270
Jul 11, 2005 – Jul 15, 2005	$28.67	$30.36	$28.67	$30.35	29,545,180
Jul 18, 2005 – Jul 22, 2005	$30.36	$31.54	$30.06	$31.24	32,344,215
Jul 25, 2005 – Jul 29, 2005	$31.40	$31.79	$30.90	$31.45	30,976,790
Aug 1, 2005 – Aug 5, 2005	$31.45	$31.75	$30.58	$30.58	22,306,844
Aug 8, 2005 – Aug 12, 2005	$30.64	$31.73	$30.53	$31.37	18,412,570
Aug 15, 2005 – Aug 19, 2005	$31.35	$31.58	$30.56	$31.52	18,176,640
Aug 22, 2005 – Aug 26, 2005	$31.62	$31.84	$30.53	$30.53	23,842,781
Aug 29, 2005 – Sep 2, 2005	$30.35	$31.57	$29.92	$31.41	22,060,032
Sep 5, 2005 – Sep 9, 2005	$31.45	$34.10	$31.45	$33.96	36,858,817
Sep 12, 2005 – Sep 16, 2005	$34.17	$34.40	$32.82	$33.43	33,430,204
Sep 19, 2005 – Sep 23, 2005	$32.82	$33.82	$32.20	$32.86	27,246,974
Sep 26, 2005 – Sep 30, 2005	$33.36	$34.53	$33.28	$34.23	24,811,228
Oct 3, 2005 – Oct 7, 2005	$34.39	$35.02	$33.60	$33.86	23,860,348
Oct 10, 2005 – Oct 14, 2005	$34.15	$34.65	$33.11	$33.63	25,502,644
Oct 17, 2005 – Oct 21, 2005	$33.76	$34.01	$32.57	$32.97	27,170,817
Oct 24, 2005 – Oct 28, 2005	$32.83	$33.99	$32.81	$33.43	28,392,808
Oct 31, 2005 – Nov 4, 2005	$33.92	$35.35	$33.89	$35.03	31,049,995
Nov 7, 2005 – Nov 11, 2005	$35.19	$36.00	$34.81	$35.98	22,645,040
Nov 14, 2005 – Nov 18, 2005	$35.95	$36.19	$35.39	$35.83	22,954,069
Nov 21, 2005 – Nov 25, 2005	$36.02	$36.93	$35.87	$36.83	20,437,356
Nov 28, 2005 – Dec 2, 2005	$37.03	$37.38	$36.30	$37.34	24,477,721
Dec 5, 2005 – Dec 9, 2005	$37.17	$37.36	$36.47	$36.74	21,193,997
Dec 12, 2005 – Dec 16, 2005	$36.84	$37.17	$35.25	$36.28	40,909,063
Dec 19, 2005 – Dec 23, 2005	$36.09	$36.48	$35.70	$36.42	19,400,305
Dec 26, 2005 – Dec 30, 2005	$36.37	$36.60	$35.77	$36.03	7,848,435
Jan 2, 2006 – Jan 6, 2006	$36.07	$37.08	$35.70	$37.05	20,231,369
Jan 9, 2006 – Jan 13, 2006	$37.17	$38.30	$36.92	$37.67	25,529,866
Jan 16, 2006 – Jan 20, 2006	$37.73	$38.10	$36.77	$36.87	25,684,852
Jan 23, 2006 – Jan 27, 2006	$36.44	$38.54	$36.21	$38.42	31,181,984
Jan 30, 2006 – Feb 3, 2006	$38.56	$40.08	$38.21	$38.45	35,654,696
Feb 6, 2006 – Feb 10, 2006	$38.69	$40.23	$38.69	$39.44	28,966,405
Feb 13, 2006 – Feb 17, 2006	$39.39	$40.63	$39.29	$40.43	27,271,674
Feb 20, 2006 – Feb 24, 2006	$40.27	$42.12	$40.27	$41.97	23,595,189
Feb 27, 2006 – Mar 3, 2006	$41.92	$42.08	$40.72	$40.76	30,806,889
Mar 6, 2006 – Mar 10, 2006	$40.84	$41.48	$39.64	$41.39	32,038,046
Mar 13, 2006 – Mar 17, 2006	$41.48	$42.67	$41.10	$41.92	38,392,066
Mar 20, 2006 – Mar 24, 2006	$42.19	$42.67	$41.55	$42.14	21,203,355
Mar 27, 2006 – Mar 31, 2006	$42.04	$42.16	$40.97	$41.81	21,578,423
Apr 3, 2006 – Apr 7, 2006	$42.09	$43.59	$41.89	$42.77	25,037,587
Apr 10, 2006 – Apr 13, 2006	$42.70	$42.92	$41.38	$41.79	20,116,144
Apr 17, 2006 – Apr 21, 2006	$41.41	$42.83	$41.14	$42.62	18,224,407
Apr 24, 2006 – Apr 28, 2006	$42.14	$43.38	$41.96	$43.17	24,194,594
May 1, 2006 – May 5, 2006	$43.21	$43.93	$42.01	$43.82	25,618,663
May 8, 2006 – May 12, 2006	$44.15	$44.45	$42.44	$42.44	29,668,803
May 15, 2006 – May 19, 2006	$41.97	$42.30	$39.02	$40.37	43,675,819
May 22, 2006 – May 26, 2006	$40.03	$40.64	$38.71	$40.64	36,605,528
May 29, 2006 – Jun 2, 2006	$40.66	$41.22	$38.42	$40.52	85,945,921
Jun 5, 2006 – Jun 9, 2006	$40.62	$40.70	$38.08	$38.91	36,810,313
Jun 12, 2006 – Jun 16, 2006	$38.94	$39.08	$36.90	$37.60	46,623,713
Jun 19, 2006 – Jun 23, 2006	$37.86	$39.26	$37.37	$38.80	24,139,557
Jun 26, 2006 – Jun 30, 2006	$38.94	$40.53	$37.91	$40.22	23,712,703
Jul 3, 2006 – Jul 7, 2006	$40.42	$40.68	$39.55	$40.07	18,768,177
Jul 10, 2006 – Jul 14, 2006	$40.00	$40.37	$38.07	$38.14	23,207,599
Jul 17, 2006 – Jul 21, 2006	$38.17	$40.15	$37.66	$39.10	27,830,541
Jul 24, 2006 – Jul 28, 2006	$39.36	$41.71	$39.22	$41.67	21,180,271
Jul 31, 2006 – Aug 4, 2006	$41.66	$41.73	$39.27	$40.15	33,961,496
Aug 7, 2006 – Aug 11, 2006	$39.47	$39.85	$38.40	$38.80	28,815,070
Aug 14, 2006 – Aug 18, 2006	$39.04	$40.85	$39.03	$40.11	25,331,720
Aug 21, 2006 – Aug 25, 2006	$39.88	$40.86	$39.82	$40.51	23,176,995
Aug 28, 2006 – Sep 1, 2006	$40.40	$41.36	$40.22	$40.97	20,777,545
Sep 4, 2006 – Sep 8, 2006	$41.05	$41.41	$40.27	$40.47	18,727,929
Sep 11, 2006 – Sep 15, 2006	$40.25	$42.74	$40.00	$42.51	37,061,927
Sep 18, 2006 – Sep 22, 2006	$42.40	$43.01	$41.40	$42.21	26,710,981
Sep 25, 2006 – Sep 29, 2006	$42.62	$43.79	$42.10	$43.49	28,951,823
Oct 2, 2006 – Oct 6, 2006	$43.69	$45.15	$42.97	$44.77	30,298,274
Oct 9, 2006 – Oct 13, 2006	$44.54	$45.43	$44.27	$45.08	25,962,473
Oct 16, 2006 – Oct 20, 2006	$45.02	$45.16	$43.98	$44.62	25,552,634
Oct 23, 2006 – Oct 27, 2006	$44.67	$45.58	$44.23	$45.05	22,040,945
Oct 30, 2006 – Nov 3, 2006	$44.57	$45.32	$43.94	$44.38	29,802,653
Nov 6, 2006 – Nov 10, 2006	$44.61	$45.66	$44.29	$44.84	28,849,970
Nov 13, 2006 – Nov 17, 2006	$44.62	$45.96	$44.57	$45.45	26,392,005
Nov 20, 2006 – Nov 24, 2006	$45.14	$47.22	$44.84	$45.89	30,588,235
Nov 27, 2006 – Dec 1, 2006	$45.69	$45.75	$43.74	$44.09	31,624,461
Dec 4, 2006 – Dec 8, 2006	$44.39	$45.64	$43.84	$45.34	25,142,182
Dec 11, 2006 – Dec 15, 2006	$45.62	$46.50	$45.40	$46.50	31,964,039
Dec 18, 2006 – Dec 22, 2006	$46.51	$46.57	$45.62	$45.84	19,049,727
Dec 25, 2006 – Dec 29, 2006	$46.07	$46.70	$46.06	$46.32	6,421,786
Jan 1, 2007 – Jan 5, 2007	$46.48	$47.42	$46.48	$46.65	17,125,835
Jan 8, 2007 – Jan 12, 2007	$46.54	$47.80	$45.91	$47.64	27,379,681
Jan 15, 2007 – Jan 19, 2007	$48.14	$48.53	$47.48	$48.37	22,540,634
Jan 22, 2007 – Jan 26, 2007	$48.41	$49.39	$47.97	$49.17	29,812,440
Jan 29, 2007 – Feb 2, 2007	$49.15	$50.67	$48.91	$49.54	34,133,834
Feb 5, 2007 – Feb 9, 2007	$49.49	$49.75	$48.94	$49.26	21,439,998
Feb 12, 2007 – Feb 16, 2007	$49.03	$49.80	$48.61	$49.39	22,493,794
Feb 19, 2007 – Feb 23, 2007	$49.43	$49.67	$48.43	$48.92	19,700,120
Feb 26, 2007 – Mar 2, 2007	$48.81	$49.21	$44.31	$45.05	56,608,298
Mar 5, 2007 – Mar 9, 2007	$44.10	$45.72	$43.89	$45.52	37,653,343
Mar 12, 2007 – Mar 16, 2007	$46.02	$46.02	$41.74	$43.32	63,764,410
Mar 19, 2007 – Mar 23, 2007	$44.22	$46.65	$43.93	$46.30	36,767,863
Mar 26, 2007 – Mar 30, 2007	$46.27	$46.92	$44.96	$46.45	29,899,629
Apr 2, 2007 – Apr 5, 2007	$46.14	$47.39	$45.86	$47.21	19,132,992
Apr 9, 2007 – Apr 13, 2007	$47.26	$48.36	$46.77	$48.34	21,442,036
Apr 16, 2007 – Apr 20, 2007	$48.64	$52.78	$48.60	$51.88	51,332,168
Apr 23, 2007 – Apr 27, 2007	$52.17	$52.95	$51.19	$51.91	32,195,256
Apr 30, 2007 – May 4, 2007	$51.59	$52.87	$51.38	$52.74	21,754,823
May 7, 2007 – May 11, 2007	$52.94	$54.39	$52.11	$54.33	35,878,029
May 14, 2007 – May 18, 2007	$54.47	$54.58	$52.81	$53.73	27,729,466
May 21, 2007 – May 25, 2007	$53.80	$54.12	$52.93	$53.57	29,947,510
May 28, 2007 – Jun 1, 2007	$53.68	$54.62	$53.20	$54.17	19,280,183
Jun 4, 2007 – Jun 8, 2007	$53.72	$54.03	$50.52	$50.92	39,737,116
Jun 11, 2007 – Jun 15, 2007	$51.29	$53.86	$51.05	$53.56	50,344,890
Jun 18, 2007 – Jun 22, 2007	$53.57	$54.96	$52.52	$52.83	31,607,275
Jun 25, 2007 – Jun 29, 2007	$52.20	$52.36	$49.91	$51.57	41,990,953
Jul 2, 2007 – Jul 6, 2007	$51.05	$52.30	$50.80	$51.87	24,955,396
Jul 9, 2007 – Jul 13, 2007	$52.52	$52.52	$49.18	$51.40	35,886,853
Jul 16, 2007 – Jul 20, 2007	$51.41	$52.11	$49.53	$49.67	38,619,719
Jul 23, 2007 – Jul 27, 2007	$49.75	$50.23	$45.86	$46.81	56,500,110
Jul 30, 2007 – Aug 3, 2007	$47.21	$48.73	$45.84	$47.06	61,424,115
Aug 6, 2007 – Aug 10, 2007	$46.74	$49.49	$43.83	$45.53	80,224,041
Aug 13, 2007 – Aug 17, 2007	$45.73	$46.85	$42.81	$45.37	74,778,323
Aug 20, 2007 – Aug 24, 2007	$45.58	$45.79	$43.04	$43.59	51,036,970
Aug 27, 2007 – Aug 31, 2007	$43.93	$44.45	$42.12	$43.35	43,850,880
Sep 3, 2007 – Sep 7, 2007	$43.77	$45.19	$42.57	$42.90	59,143,185
Sep 10, 2007 – Sep 14, 2007	$42.83	$43.83	$42.35	$43.03	52,394,537
Sep 17, 2007 – Sep 21, 2007	$42.33	$45.59	$41.68	$43.94	84,281,265
Sep 24, 2007 – Sep 28, 2007	$43.38	$43.50	$42.35	$43.23	45,291,250
Oct 1, 2007 – Oct 5, 2007	$42.38	$46.27	$42.21	$45.72	62,460,643
Oct 8, 2007 – Oct 12, 2007	$45.55	$45.73	$43.91	$44.49	30,900,895
Oct 15, 2007 – Oct 19, 2007	$44.90	$44.90	$42.24	$42.48	36,971,491
Oct 22, 2007 – Oct 26, 2007	$41.96	$42.51	$40.90	$41.81	44,206,720
Oct 29, 2007 – Nov 2, 2007	$42.25	$44.52	$41.11	$41.61	57,686,089
Nov 5, 2007 – Nov 9, 2007	$41.08	$41.26	$39.08	$39.50	55,866,277
Nov 12, 2007 – Nov 16, 2007	$39.46	$42.10	$39.23	$40.21	51,558,850
Nov 19, 2007 – Nov 23, 2007	$40.31	$40.45	$38.90	$40.17	38,620,686
Nov 26, 2007 – Nov 30, 2007	$40.66	$43.37	$39.61	$42.95	46,974,485
Dec 3, 2007 – Dec 7, 2007	$43.03	$43.45	$41.41	$43.12	32,068,740
Dec 10, 2007 – Dec 14, 2007	$42.57	$44.15	$42.16	$42.64	38,075,993
Dec 17, 2007 – Dec 21, 2007	$42.16	$42.55	$41.38	$42.03	39,943,859
Dec 24, 2007 – Dec 28, 2007	$42.33	$42.93	$42.25	$42.76	6,215,494
Dec 31, 2007 – Jan 4, 2008	$42.81	$42.95	$41.36	$41.72	18,092,619
Jan 7, 2008 – Jan 11, 2008	$41.23	$41.73	$39.57	$40.27	48,959,275
Jan 14, 2008 – Jan 18, 2008	$40.10	$41.05	$37.40	$37.51	68,480,615
Jan 21, 2008 – Jan 25, 2008	$36.88	$38.64	$32.04	$36.78	127,820,124
Jan 28, 2008 – Feb 1, 2008	$36.05	$37.48	$34.92	$37.01	54,948,296
Feb 4, 2008 – Feb 8, 2008	$37.44	$37.58	$34.35	$36.29	72,715,164
Feb 11, 2008 – Feb 15, 2008	$35.83	$37.38	$35.16	$35.55	51,177,073
Feb 18, 2008 – Feb 22, 2008	$35.89	$37.00	$35.32	$35.57	42,232,711
Feb 25, 2008 – Feb 29, 2008	$35.90	$37.21	$35.11	$35.52	50,805,206
Mar 3, 2008 – Mar 7, 2008	$34.82	$35.24	$33.49	$33.94	46,239,535
Mar 10, 2008 – Mar 14, 2008	$33.89	$35.61	$32.85	$33.48	62,507,545
Mar 17, 2008 – Mar 20, 2008	$32.10	$34.62	$30.91	$33.61	62,996,816
Mar 24, 2008 – Mar 28, 2008	$35.08	$35.58	$34.10	$34.62	35,749,321
Mar 31, 2008 – Apr 4, 2008	$34.27	$36.89	$33.65	$35.91	49,892,930
Apr 7, 2008 – Apr 11, 2008	$36.12	$36.63	$34.84	$35.17	35,102,292
Apr 14, 2008 – Apr 18, 2008	$34.52	$37.24	$34.23	$37.01	41,923,219
Apr 21, 2008 – Apr 25, 2008	$37.04	$37.35	$34.93	$36.44	38,740,035
Apr 28, 2008 – May 2, 2008	$36.60	$37.82	$36.12	$37.47	29,352,831
May 5, 2008 – May 9, 2008	$37.31	$37.88	$36.19	$36.47	29,198,779
May 12, 2008 – May 16, 2008	$36.66	$36.82	$36.03	$36.35	30,665,654
May 19, 2008 – May 23, 2008	$36.67	$36.67	$34.54	$34.61	40,885,320
May 26, 2008 – May 30, 2008	$34.67	$35.43	$34.37	$35.20	47,635,166
Jun 2, 2008 – Jun 6, 2008	$35.47	$35.53	$32.69	$32.84	51,982,959
Jun 9, 2008 – Jun 13, 2008	$32.53	$32.64	$31.12	$32.03	60,834,609
Jun 16, 2008 – Jun 20, 2008	$32.25	$32.85	$29.71	$30.03	66,271,163
Jun 23, 2008 – Jun 27, 2008	$30.21	$30.65	$28.10	$28.43	60,846,836
Jun 30, 2008 – Jul 4, 2008	$28.53	$29.06	$26.38	$27.77	73,279,194
Jul 7, 2008 – Jul 11, 2008	$28.17	$28.79	$26.70	$26.77	56,093,149
Jul 14, 2008 – Jul 18, 2008	$26.74	$30.21	$24.32	$30.19	86,241,745
Jul 21, 2008 – Jul 25, 2008	$30.45	$33.21	$29.39	$31.78	63,638,867
Jul 28, 2008 – Aug 1, 2008	$31.23	$32.04	$29.75	$31.34	48,902,781
Aug 4, 2008 – Aug 8, 2008	$30.93	$34.11	$30.76	$33.40	51,174,935
Aug 11, 2008 – Aug 15, 2008	$33.65	$34.59	$31.76	$32.36	46,742,479
Aug 18, 2008 – Aug 22, 2008	$32.10	$32.49	$29.66	$30.73	43,550,852
Aug 25, 2008 – Aug 29, 2008	$30.67	$31.36	$29.87	$31.04	27,174,965
Sep 1, 2008 – Sep 5, 2008	$30.78	$32.15	$29.94	$30.24	40,242,676
Sep 8, 2008 – Sep 12, 2008	$31.73	$33.51	$30.10	$30.88	94,774,439
Sep 15, 2008 – Sep 19, 2008	$29.18	$33.32	$26.56	$30.67	168,844,922
Sep 22, 2008 – Sep 26, 2008	$30.76	$31.54	$27.54	$29.28	72,306,555
Sep 29, 2008 – Oct 3, 2008	$28.63	$28.97	$25.36	$28.27	68,527,314
Oct 6, 2008 – Oct 10, 2008	$26.51	$26.93	$16.00	$16.65	118,038,541
Oct 13, 2008 – Oct 17, 2008	$21.07	$22.23	$16.30	$17.39	110,791,942
Oct 20, 2008 – Oct 24, 2008	$18.56	$19.44	$15.34	$16.14	58,109,125
Oct 27, 2008 – Oct 31, 2008	$14.95	$16.43	$11.87	$15.70	115,964,872
Nov 3, 2008 – Nov 7, 2008	$16.54	$19.51	$15.05	$16.02	74,027,807
Nov 10, 2008 – Nov 14, 2008	$16.85	$16.93	$13.03	$13.07	63,507,592
Nov 17, 2008 – Nov 21, 2008	$13.37	$13.37	$9.92	$10.03	87,630,825
Nov 24, 2008 – Nov 28, 2008	$10.66	$14.92	$10.22	$14.92	73,434,431
Dec 1, 2008 – Dec 5, 2008	$14.93	$14.93	$12.46	$13.37	55,898,322
Dec 8, 2008 – Dec 12, 2008	$14.40	$15.47	$13.38	$14.14	51,028,280
Dec 15, 2008 – Dec 19, 2008	$14.56	$15.39	$13.40	$14.24	69,392,912
Dec 22, 2008 – Dec 23, 2008	$14.13	$14.13	$13.38	$13.59	20,750,006
Dec 29, 2008 – Jan 2, 2009	$14.25	$15.55	$13.95	$15.55	21,392,951
Jan 5, 2009 – Jan 9, 2009	$15.73	$15.76	$12.79	$12.97	44,036,424
Jan 12, 2009 – Jan 16, 2009	$12.83	$13.43	$10.61	$10.68	78,671,558
Jan 19, 2009 – Jan 23, 2009	$10.72	$10.77	$8.20	$9.00	90,310,711
Jan 26, 2009 – Jan 30, 2009	$8.85	$12.36	$8.66	$11.04	89,421,037
Feb 2, 2009 – Feb 6, 2009	$10.69	$11.82	$10.00	$11.48	73,564,584
Feb 9, 2009 – Feb 13, 2009	$11.20	$12.79	$11.10	$12.15	69,588,510
Feb 16, 2009 – Feb 20, 2009	$11.82	$12.01	$9.76	$9.79	65,114,586
Feb 23, 2009 – Feb 27, 2009	$10.08	$11.76	$8.71	$11.08	83,560,407
Mar 2, 2009 – Mar 6, 2009	$10.48	$11.20	$9.70	$10.02	70,015,733
Mar 9, 2009 – Mar 13, 2009	$10.35	$14.91	$9.90	$13.74	111,470,419
Mar 16, 2009 – Mar 20, 2009	$14.45	$16.44	$13.87	$15.09	102,099,776
Mar 23, 2009 – Mar 27, 2009	$15.95	$17.56	$15.71	$17.56	73,602,481
Mar 30, 2009 – Apr 3, 2009	$16.49	$19.17	$15.10	$18.66	73,425,559
Apr 6, 2009 – Apr 9, 2009	$19.20	$19.73	$17.12	$19.71	42,383,872
Apr 13, 2009 – Apr 17, 2009	$20.13	$22.89	$19.58	$22.24	60,283,060
Apr 20, 2009 – Apr 24, 2009	$22.14	$22.57	$19.01	$21.92	70,003,742
Apr 27, 2009 – Apr 30, 2009	$22.23	$23.25	$20.93	$21.68	56,422,148
May 4, 2009 – May 8, 2009	$21.69	$22.72	$21.00	$22.30	59,152,527
May 11, 2009 – May 15, 2009	$22.30	$22.56	$19.53	$21.42	57,469,412
May 18, 2009 – May 22, 2009	$21.05	$25.48	$20.98	$25.24	58,420,049
May 25, 2009 – May 29, 2009	$25.06	$26.50	$23.90	$25.51	41,191,365
Jun 1, 2009 – Jun 5, 2009	$25.59	$26.76	$24.94	$26.09	37,609,673
Jun 8, 2009 – Jun 12, 2009	$25.89	$25.98	$24.87	$25.52	32,049,699
Jun 15, 2009 – Jun 19, 2009	$25.32	$25.80	$22.75	$23.54	57,076,265
Jun 22, 2009 – Jun 26, 2009	$23.35	$24.46	$21.09	$23.46	51,268,453
Jun 29, 2009 – Jul 3, 2009	$23.19	$24.31	$22.63	$23.03	34,324,339
Jul 6, 2009 – Jul 10, 2009	$22.61	$24.11	$22.13	$23.55	35,256,405
Jul 13, 2009 – Jul 17, 2009	$23.34	$26.41	$23.28	$25.95	44,329,266
Jul 20, 2009 – Jul 24, 2009	$26.24	$28.07	$26.06	$27.45	33,211,810
Jul 27, 2009 – Jul 31, 2009	$28.03	$28.36	$24.17	$24.48	72,850,174
Aug 3, 2009 – Aug 7, 2009	$24.64	$25.61	$24.34	$25.35	46,179,556
Aug 10, 2009 – Aug 14, 2009	$25.28	$26.04	$23.69	$24.73	44,570,302
Aug 17, 2009 – Aug 21, 2009	$24.52	$26.01	$24.17	$25.94	36,521,036
Aug 24, 2009 – Aug 28, 2009	$26.15	$26.90	$25.40	$26.09	28,504,375
Aug 31, 2009 – Sep 4, 2009	$25.86	$26.18	$24.38	$26.15	38,295,371
Sep 7, 2009 – Sep 11, 2009	$26.27	$27.15	$25.88	$26.83	31,707,406
Sep 14, 2009 – Sep 18, 2009	$26.32	$28.97	$26.02	$28.04	52,830,674
Sep 21, 2009 – Sep 25, 2009	$28.04	$29.00	$27.12	$27.92	31,699,976
Sep 28, 2009 – Oct 2, 2009	$28.28	$29.09	$26.24	$26.86	36,973,998
Oct 5, 2009 – Oct 9, 2009	$26.99	$29.03	$26.69	$28.72	26,703,956
Oct 12, 2009 – Oct 16, 2009	$28.88	$31.44	$28.83	$29.56	43,464,041
Oct 19, 2009 – Oct 23, 2009	$29.77	$30.50	$28.13	$28.53	42,083,145
Oct 26, 2009 – Oct 30, 2009	$28.85	$28.90	$24.80	$26.72	51,775,541
Nov 2, 2009 – Nov 6, 2009	$26.66	$26.90	$25.23	$25.99	38,290,624
Nov 9, 2009 – Nov 13, 2009	$26.45	$27.51	$26.37	$27.20	24,366,740
Nov 16, 2009 – Nov 20, 2009	$27.61	$28.41	$26.39	$26.46	30,526,372
Nov 23, 2009 – Nov 27, 2009	$27.06	$27.54	$24.43	$25.85	39,075,832
Nov 30, 2009 – Dec 4, 2009	$26.22	$26.96	$25.68	$26.78	36,748,248
Dec 7, 2009 – Dec 11, 2009	$26.43	$26.77	$25.27	$25.75	27,945,206
Dec 14, 2009 – Dec 18, 2009	$26.14	$28.17	$25.94	$26.91	53,514,174
Dec 21, 2009 – Dec 23, 2009	$27.03	$27.62	$26.89	$27.09	12,560,516
Dec 28, 2009 – Dec 30, 2009	$27.30	$27.44	$26.58	$26.65	7,286,269
Jan 4, 2010 – Jan 8, 2010	$26.97	$28.88	$26.88	$28.69	33,578,001
Jan 11, 2010 – Jan 15, 2010	$29.04	$29.07	$26.02	$26.15	43,188,025
Jan 18, 2010 – Jan 22, 2010	$26.37	$26.73	$23.49	$24.29	56,954,223
Jan 25, 2010 – Jan 29, 2010	$24.05	$24.91	$23.22	$23.93	55,791,655
Feb 1, 2010 – Feb 5, 2010	$23.83	$25.46	$22.82	$23.29	69,142,019
Feb 8, 2010 – Feb 12, 2010	$23.59	$24.92	$22.95	$23.74	57,192,289
Feb 15, 2010 – Feb 19, 2010	$23.75	$25.87	$23.68	$25.83	42,083,563
Feb 22, 2010 – Feb 26, 2010	$25.87	$25.97	$24.43	$25.15	36,158,142
Mar 1, 2010 – Mar 5, 2010	$25.54	$27.47	$25.20	$27.47	39,724,772
Mar 8, 2010 – Mar 12, 2010	$27.50	$29.05	$27.05	$28.52	37,100,203
Mar 15, 2010 – Mar 19, 2010	$28.30	$29.65	$27.44	$29.12	44,237,548
Mar 22, 2010 – Mar 26, 2010	$28.86	$31.40	$28.45	$31.21	41,774,115
Mar 29, 2010 – Apr 1, 2010	$31.38	$31.88	$30.26	$31.33	26,190,003
Apr 5, 2010 – Apr 9, 2010	$31.52	$31.57	$29.71	$31.32	27,688,604
Apr 12, 2010 – Apr 16, 2010	$31.57	$32.65	$29.96	$30.19	51,429,854
Apr 19, 2010 – Apr 23, 2010	$29.26	$30.27	$28.49	$29.00	64,978,792
Apr 26, 2010 – Apr 30, 2010	$29.26	$30.33	$27.31	$28.18	67,513,877
May 3, 2010 – May 7, 2010	$28.08	$28.46	$24.26	$24.70	85,927,604
May 10, 2010 – May 14, 2010	$26.68	$28.36	$25.96	$26.29	76,745,446
May 17, 2010 – May 21, 2010	$26.14	$27.27	$24.89	$25.88	60,526,664
May 24, 2010 – May 28, 2010	$26.23	$27.25	$24.43	$26.57	75,553,518
May 31, 2010 – Jun 4, 2010	$26.54	$26.99	$25.43	$25.78	31,395,664
Jun 7, 2010 – Jun 11, 2010	$25.22	$26.64	$24.94	$26.33	42,744,379
Jun 14, 2010 – Jun 18, 2010	$26.73	$27.83	$26.37	$27.65	52,973,321
Jun 21, 2010 – Jun 25, 2010	$28.01	$28.10	$25.69	$25.82	31,275,366
Jun 28, 2010 – Jul 2, 2010	$26.32	$26.48	$24.46	$24.70	43,259,405
Jul 5, 2010 – Jul 9, 2010	$24.87	$27.28	$24.48	$27.00	36,668,893
Jul 12, 2010 – Jul 16, 2010	$27.03	$27.85	$25.87	$26.13	31,665,972
Jul 19, 2010 – Jul 23, 2010	$26.06	$27.49	$25.27	$27.27	34,964,116
Jul 26, 2010 – Jul 30, 2010	$27.42	$29.80	$26.47	$29.38	47,638,824
Aug 2, 2010 – Aug 6, 2010	$29.61	$31.01	$29.50	$30.48	37,200,551
Aug 9, 2010 – Aug 13, 2010	$30.77	$30.90	$28.58	$29.00	33,429,198
Aug 16, 2010 – Aug 20, 2010	$29.07	$29.25	$27.55	$27.87	28,488,105
Aug 23, 2010 – Aug 27, 2010	$28.01	$28.44	$26.87	$27.49	26,269,346
Aug 30, 2010 – Sep 3, 2010	$27.60	$27.99	$26.68	$27.42	32,530,174
Sep 6, 2010 – Sep 10, 2010	$27.66	$27.68	$25.86	$26.15	46,161,466
Sep 13, 2010 – Sep 17, 2010	$26.24	$27.07	$25.27	$25.32	63,589,066
Sep 20, 2010 – Sep 24, 2010	$25.28	$26.65	$24.53	$26.35	106,572,920
Sep 27, 2010 – Oct 1, 2010	$26.40	$26.88	$24.81	$25.51	134,698,627
Oct 4, 2010 – Oct 8, 2010	$25.69	$26.78	$25.30	$26.05	59,593,712
Oct 11, 2010 – Oct 15, 2010	$25.98	$27.07	$25.54	$26.15	52,666,591
Oct 18, 2010 – Oct 22, 2010	$26.09	$27.52	$26.00	$26.98	42,344,166
Oct 25, 2010 – Oct 29, 2010	$27.31	$27.33	$26.02	$26.55	41,142,630
Nov 1, 2010 – Nov 5, 2010	$26.79	$27.22	$25.79	$26.75	42,681,288
Nov 8, 2010 – Nov 12, 2010	$26.86	$27.13	$25.16	$25.91	46,322,577
Nov 15, 2010 – Nov 19, 2010	$25.88	$26.52	$25.60	$25.92	35,127,171
Nov 22, 2010 – Nov 26, 2010	$26.23	$26.28	$24.08	$24.53	50,967,349
Nov 29, 2010 – Dec 3, 2010	$24.84	$25.07	$23.02	$24.93	66,822,286
Dec 6, 2010 – Dec 10, 2010	$24.94	$25.57	$24.10	$25.51	40,581,652
Dec 13, 2010 – Dec 17, 2010	$25.64	$25.90	$25.03	$25.51	54,633,086
Dec 20, 2010 – Dec 23, 2010	$25.39	$25.54	$25.22	$25.34	17,735,395
Dec 27, 2010 – Dec 30, 2010	$25.38	$25.42	$24.95	$25.06	9,895,105
Jan 3, 2011 – Jan 7, 2011	$25.31	$27.07	$25.15	$26.29	40,027,960
Jan 10, 2011 – Jan 14, 2011	$26.18	$27.81	$25.60	$27.73	45,008,768
Jan 17, 2011 – Jan 21, 2011	$27.69	$28.62	$27.33	$28.38	44,881,905
Jan 24, 2011 – Jan 28, 2011	$28.46	$28.65	$27.52	$27.97	31,857,930
Jan 31, 2011 – Feb 4, 2011	$27.80	$29.95	$27.14	$29.63	49,839,293
Feb 7, 2011 – Feb 11, 2011	$29.75	$30.25	$28.99	$29.60	38,568,424
Feb 14, 2011 – Feb 18, 2011	$29.90	$31.21	$29.20	$30.73	41,594,346
Feb 21, 2011 – Feb 25, 2011	$30.59	$30.73	$29.01	$29.86	38,759,830
Feb 28, 2011 – Mar 4, 2011	$29.59	$30.20	$28.64	$28.77	36,365,300
Mar 7, 2011 – Mar 11, 2011	$28.69	$29.08	$27.18	$27.39	40,396,558
Mar 14, 2011 – Mar 18, 2011	$27.06	$28.13	$25.57	$25.90	67,288,180
Mar 21, 2011 – Mar 25, 2011	$26.39	$27.18	$25.82	$26.52	38,157,876
Mar 28, 2011 – Apr 1, 2011	$26.54	$27.55	$26.25	$27.40	33,477,906
Apr 4, 2011 – Apr 8, 2011	$27.38	$27.72	$26.05	$27.51	41,550,061
Apr 11, 2011 – Apr 15, 2011	$27.56	$27.76	$26.23	$26.33	37,435,130
Apr 18, 2011 – Apr 21, 2011	$26.35	$26.41	$25.42	$26.34	30,878,477
Apr 25, 2011 – Apr 29, 2011	$26.41	$28.35	$26.35	$28.27	30,725,424
May 2, 2011 – May 6, 2011	$28.46	$28.56	$27.06	$27.67	36,537,529
May 9, 2011 – May 13, 2011	$27.18	$27.88	$26.87	$27.08	30,912,210
May 16, 2011 – May 20, 2011	$26.60	$27.56	$26.31	$26.60	33,856,489
May 23, 2011 – May 27, 2011	$26.19	$27.20	$25.57	$26.73	84,490,020
May 30, 2011 – Jun 3, 2011	$26.75	$27.25	$26.15	$26.69	29,990,685
Jun 6, 2011 – Jun 10, 2011	$26.51	$26.55	$25.50	$25.89	33,117,887
Jun 13, 2011 – Jun 17, 2011	$25.99	$26.57	$25.49	$26.34	42,278,017
Jun 20, 2011 – Jun 24, 2011	$25.92	$27.08	$25.57	$25.77	34,040,018
Jun 27, 2011 – Jul 1, 2011	$25.53	$27.48	$25.20	$27.30	40,119,933
Jul 4, 2011 – Jul 8, 2011	$27.32	$27.32	$25.92	$26.02	31,692,287
Jul 11, 2011 – Jul 15, 2011	$25.85	$25.91	$23.77	$24.26	57,833,580
Jul 18, 2011 – Jul 22, 2011	$23.93	$26.03	$23.29	$25.27	54,327,846
Jul 25, 2011 – Jul 29, 2011	$25.08	$25.47	$24.30	$25.15	39,618,707
Aug 1, 2011 – Aug 5, 2011	$25.69	$25.78	$20.63	$21.77	73,519,001
Aug 8, 2011 – Aug 12, 2011	$21.42	$22.59	$17.82	$19.78	112,130,355
Aug 15, 2011 – Aug 19, 2011	$20.18	$20.45	$17.11	$17.77	65,392,049
Aug 22, 2011 – Aug 26, 2011	$17.47	$18.52	$16.99	$17.38	59,720,798
Aug 29, 2011 – Sep 2, 2011	$17.63	$18.63	$16.84	$16.99	50,164,793
Sep 5, 2011 – Sep 9, 2011	$16.39	$17.10	$15.03	$15.08	76,299,153
Sep 12, 2011 – Sep 16, 2011	$14.27	$17.40	$13.57	$16.39	130,300,001
Sep 19, 2011 – Sep 23, 2011	$15.68	$16.23	$13.76	$15.10	75,227,934
Sep 26, 2011 – Sep 30, 2011	$14.63	$18.72	$14.50	$17.19	92,500,554
Oct 3, 2011 – Oct 7, 2011	$16.30	$18.24	$15.28	$17.45	70,357,638
Oct 10, 2011 – Oct 14, 2011	$17.49	$19.62	$17.13	$17.83	61,319,046
Oct 17, 2011 – Oct 21, 2011	$18.05	$18.40	$16.67	$18.17	52,653,891
Oct 24, 2011 – Oct 28, 2011	$18.29	$22.12	$17.91	$21.68	77,039,475
Oct 31, 2011 – Nov 4, 2011	$21.18	$21.21	$17.52	$18.53	77,913,770
Nov 7, 2011 – Nov 11, 2011	$18.17	$19.17	$17.15	$18.94	52,937,750
Nov 14, 2011 – Nov 18, 2011	$19.40	$19.46	$17.51	$17.61	47,307,775
Nov 21, 2011 – Nov 25, 2011	$17.58	$17.58	$15.56	$16.20	46,623,710
Nov 28, 2011 – Dec 2, 2011	$16.52	$19.92	$16.47	$19.64	60,710,462
Dec 5, 2011 – Dec 9, 2011	$19.94	$20.18	$18.10	$19.32	51,018,789
Dec 12, 2011 – Dec 16, 2011	$19.08	$19.31	$17.77	$17.86	53,035,406
Dec 19, 2011 – Dec 23, 2011	$17.66	$19.58	$17.63	$19.46	35,526,391
Dec 26, 2011 – Dec 30, 2011	$19.53	$19.56	$18.59	$19.22	14,403,285
Jan 2, 2012 – Jan 6, 2012	$19.13	$20.08	$17.57	$17.63	45,154,693
Jan 9, 2012 – Jan 13, 2012	$17.80	$19.39	$17.09	$18.91	54,678,360
Jan 16, 2012 – Jan 20, 2012	$18.64	$21.62	$18.52	$21.22	68,651,754
Jan 23, 2012 – Jan 27, 2012	$21.20	$22.25	$20.86	$21.88	53,402,921
Jan 30, 2012 – Feb 3, 2012	$21.54	$22.40	$20.71	$22.23	59,253,541
Feb 6, 2012 – Feb 10, 2012	$22.08	$23.11	$21.51	$21.85	61,344,156
Feb 13, 2012 – Feb 17, 2012	$22.38	$22.60	$20.72	$22.09	43,657,168
Feb 20, 2012 – Feb 24, 2012	$22.41	$22.82	$21.26	$22.76	48,112,875
Feb 27, 2012 – Mar 2, 2012	$22.53	$23.68	$22.10	$23.41	46,963,911
Mar 5, 2012 – Mar 9, 2012	$23.12	$23.60	$21.71	$23.00	48,543,002
Mar 12, 2012 – Mar 16, 2012	$22.86	$25.40	$22.82	$25.25	62,916,204
Mar 19, 2012 – Mar 23, 2012	$25.27	$25.79	$24.44	$25.03	46,075,721
Mar 26, 2012 – Mar 30, 2012	$25.40	$25.80	$24.00	$24.36	37,992,349
Apr 2, 2012 – Apr 5, 2012	$24.39	$24.83	$22.28	$22.96	32,532,663
Apr 9, 2012 – Apr 13, 2012	$22.57	$23.17	$22.01	$22.22	37,693,810
Apr 16, 2012 – Apr 20, 2012	$21.95	$23.28	$21.72	$22.51	49,194,185
Apr 23, 2012 – Apr 27, 2012	$22.21	$22.69	$20.95	$21.88	51,853,927
Apr 30, 2012 – May 4, 2012	$21.92	$21.97	$19.97	$20.29	39,328,701
May 7, 2012 – May 11, 2012	$19.63	$20.70	$19.45	$20.35	45,384,435
May 14, 2012 – May 18, 2012	$20.10	$20.10	$18.12	$18.59	49,154,725
May 21, 2012 – May 25, 2012	$18.60	$19.46	$18.55	$19.19	40,378,396
May 28, 2012 – Jun 1, 2012	$19.39	$19.52	$18.10	$18.20	41,693,899
Jun 4, 2012 – Jun 8, 2012	$17.86	$19.72	$17.84	$19.13	39,180,353
Jun 11, 2012 – Jun 15, 2012	$19.89	$20.06	$18.28	$19.09	53,049,117
Jun 18, 2012 – Jun 22, 2012	$19.76	$19.80	$18.41	$19.12	34,810,653
Jun 25, 2012 – Jun 29, 2012	$18.84	$19.26	$17.83	$19.10	45,527,531
Jul 2, 2012 – Jul 6, 2012	$19.02	$20.00	$18.27	$18.36	37,402,573
Jul 9, 2012 – Jul 13, 2012	$18.16	$18.57	$16.94	$17.16	43,766,367
Jul 16, 2012 – Jul 20, 2012	$17.22	$17.40	$16.48	$16.52	44,300,923
Jul 23, 2012 – Jul 27, 2012	$16.23	$16.32	$14.81	$16.32	63,031,256
Jul 30, 2012 – Aug 3, 2012	$16.50	$17.42	$15.43	$16.91	57,144,496
Aug 6, 2012 – Aug 10, 2012	$16.89	$17.39	$16.59	$16.98	33,066,920
Aug 13, 2012 – Aug 17, 2012	$16.94	$17.97	$16.65	$17.91	32,145,036
Aug 20, 2012 – Aug 24, 2012	$17.69	$18.95	$17.44	$18.27	41,210,305
Aug 27, 2012 – Aug 31, 2012	$18.19	$19.13	$17.94	$18.95	32,142,383
Sep 3, 2012 – Sep 7, 2012	$18.83	$21.41	$18.28	$21.02	50,158,171
Sep 10, 2012 – Sep 14, 2012	$21.04	$22.77	$20.98	$22.72	70,673,726
Sep 17, 2012 – Sep 21, 2012	$22.33	$22.88	$21.21	$22.18	54,694,730
Sep 24, 2012 – Sep 28, 2012	$21.92	$22.08	$20.40	$20.61	38,892,912
Oct 1, 2012 – Oct 5, 2012	$20.55	$22.13	$20.54	$22.00	31,167,624
Oct 8, 2012 – Oct 12, 2012	$21.71	$22.56	$21.06	$21.86	32,297,828
Oct 15, 2012 – Oct 19, 2012	$21.78	$24.02	$21.75	$23.07	47,926,332
Oct 22, 2012 – Oct 26, 2012	$23.10	$23.48	$22.05	$22.56	31,874,045
Oct 29, 2012 – Nov 2, 2012	$22.48	$24.12	$22.14	$23.87	34,551,777
Nov 5, 2012 – Nov 9, 2012	$23.59	$24.28	$21.82	$22.47	38,848,497
Nov 12, 2012 – Nov 16, 2012	$22.46	$23.12	$21.51	$21.55	35,322,023
Nov 19, 2012 – Nov 23, 2012	$22.02	$22.66	$21.75	$22.66	28,914,535
Nov 26, 2012 – Nov 30, 2012	$22.64	$23.02	$21.79	$22.74	29,713,156
Dec 3, 2012 – Dec 7, 2012	$22.76	$23.79	$22.71	$23.15	33,283,336
Dec 10, 2012 – Dec 14, 2012	$22.91	$23.30	$21.53	$21.88	42,597,368
Dec 17, 2012 – Dec 21, 2012	$21.83	$22.79	$21.61	$22.11	38,152,182
Dec 24, 2012 – Dec 28, 2012	$22.12	$22.64	$21.91	$22.08	7,102,710
Dec 31, 2012 – Jan 4, 2013	$22.75	$23.32	$22.42	$23.32	15,777,767
Jan 7, 2013 – Jan 11, 2013	$23.79	$25.39	$23.71	$24.96	38,130,265
Jan 14, 2013 – Jan 18, 2013	$25.00	$25.33	$24.00	$24.53	29,409,736
Jan 21, 2013 – Jan 25, 2013	$24.62	$24.78	$23.29	$24.56	33,522,082
Jan 28, 2013 – Feb 1, 2013	$24.47	$25.95	$24.20	$25.82	51,144,482
Feb 4, 2013 – Feb 8, 2013	$25.90	$25.91	$24.32	$24.67	44,494,511
Feb 11, 2013 – Feb 15, 2013	$24.56	$24.87	$24.08	$24.11	32,145,702
Feb 18, 2013 – Feb 22, 2013	$24.04	$24.61	$23.20	$23.77	30,200,417
Feb 25, 2013 – Mar 1, 2013	$23.80	$24.95	$22.06	$22.50	50,797,994
Mar 4, 2013 – Mar 8, 2013	$22.32	$23.42	$22.03	$23.17	34,063,814
Mar 11, 2013 – Mar 15, 2013	$23.16	$23.26	$22.39	$22.85	36,580,380
Mar 18, 2013 – Mar 22, 2013	$22.43	$22.48	$21.34	$21.71	42,605,525
Mar 25, 2013 – Mar 28, 2013	$22.15	$22.24	$20.05	$20.39	40,456,668
Apr 1, 2013 – Apr 5, 2013	$20.28	$21.10	$20.01	$20.29	31,527,901
Apr 8, 2013 – Apr 12, 2013	$20.44	$21.90	$20.13	$20.97	35,983,715
Apr 15, 2013 – Apr 19, 2013	$21.02	$21.26	$19.71	$20.17	39,729,092
Apr 22, 2013 – Apr 26, 2013	$20.38	$22.10	$19.93	$21.68	40,759,805
Apr 29, 2013 – May 3, 2013	$21.62	$24.59	$21.62	$24.59	71,702,409
May 6, 2013 – May 10, 2013	$24.50	$25.12	$24.15	$24.26	37,519,163
May 13, 2013 – May 17, 2013	$24.38	$25.14	$23.57	$25.14	39,531,147
May 20, 2013 – May 24, 2013	$25.31	$25.38	$23.69	$23.92	37,899,393
May 27, 2013 – May 31, 2013	$24.02	$24.98	$24.02	$24.69	26,835,485
Jun 3, 2013 – Jun 7, 2013	$24.48	$25.29	$23.82	$24.87	33,584,879
Jun 10, 2013 – Jun 14, 2013	$24.87	$25.42	$22.82	$23.67	36,975,213
Jun 17, 2013 – Jun 21, 2013	$23.78	$23.95	$22.41	$22.72	51,051,720
Jun 24, 2013 – Jun 28, 2013	$22.58	$23.24	$21.89	$22.01	40,486,417
Jul 1, 2013 – Jul 5, 2013	$22.21	$22.51	$20.83	$21.75	42,779,403
Jul 8, 2013 – Jul 12, 2013	$21.88	$23.21	$21.79	$22.90	38,012,678
Jul 15, 2013 – Jul 19, 2013	$22.93	$24.11	$22.75	$24.02	29,819,595
Jul 22, 2013 – Jul 26, 2013	$24.14	$25.04	$24.13	$24.73	29,259,745
Jul 29, 2013 – Aug 2, 2013	$24.79	$24.85	$22.81	$23.61	40,832,532
Aug 5, 2013 – Aug 9, 2013	$23.63	$23.63	$22.74	$23.37	32,027,129
Aug 12, 2013 – Aug 16, 2013	$23.44	$23.63	$22.83	$23.38	29,363,308
Aug 19, 2013 – Aug 23, 2013	$23.31	$23.43	$22.38	$23.25	27,960,073
Aug 26, 2013 – Aug 30, 2013	$23.35	$23.35	$21.99	$22.42	30,989,381
Sep 2, 2013 – Sep 6, 2013	$22.81	$23.30	$22.57	$23.18	24,652,265
Sep 9, 2013 – Sep 13, 2013	$23.24	$24.25	$23.11	$23.88	29,431,821
Sep 16, 2013 – Sep 20, 2013	$24.21	$24.82	$23.99	$24.20	42,962,515
Sep 23, 2013 – Sep 27, 2013	$24.37	$24.53	$23.21	$23.37	36,969,652
Sep 30, 2013 – Oct 4, 2013	$23.07	$23.86	$22.88	$23.72	22,964,276
Oct 7, 2013 – Oct 11, 2013	$23.50	$24.43	$23.07	$24.27	34,022,637
Oct 14, 2013 – Oct 18, 2013	$24.05	$25.46	$24.00	$25.38	42,670,784
Oct 21, 2013 – Oct 25, 2013	$25.30	$25.35	$24.37	$24.70	27,918,517
Oct 28, 2013 – Nov 1, 2013	$24.70	$25.01	$23.77	$24.26	39,211,461
Nov 4, 2013 – Nov 8, 2013	$24.30	$24.43	$23.32	$23.78	38,972,631
Nov 11, 2013 – Nov 15, 2013	$23.75	$23.95	$23.02	$23.19	31,668,433
Nov 18, 2013 – Nov 22, 2013	$23.17	$23.55	$22.88	$23.36	27,915,381
Nov 25, 2013 – Nov 29, 2013	$23.42	$24.42	$23.34	$24.29	27,460,484
Dec 2, 2013 – Dec 6, 2013	$24.30	$24.43	$22.91	$23.28	35,039,110
Dec 9, 2013 – Dec 13, 2013	$23.41	$23.45	$22.60	$22.68	25,633,884
Dec 16, 2013 – Dec 20, 2013	$22.63	$23.33	$22.54	$23.27	44,830,393
Dec 23, 2013 – Dec 27, 2013	$23.47	$23.80	$23.34	$23.71	8,135,751
Dec 30, 2013 – Jan 3, 2014	$23.75	$23.94	$23.28	$23.55	14,923,861
Jan 6, 2014 – Jan 10, 2014	$23.51	$25.23	$23.46	$25.21	45,786,096
Jan 13, 2014 – Jan 17, 2014	$25.67	$27.38	$25.65	$26.93	56,419,282
Jan 20, 2014 – Jan 24, 2014	$25.70	$26.05	$24.99	$25.18	55,296,548
Jan 27, 2014 – Jan 31, 2014	$25.12	$25.73	$24.14	$24.56	44,450,507
Feb 3, 2014 – Feb 7, 2014	$24.51	$24.64	$23.50	$24.25	56,144,567
Feb 10, 2014 – Feb 14, 2014	$24.40	$24.81	$23.97	$24.42	41,702,111
Feb 17, 2014 – Feb 21, 2014	$24.53	$24.88	$23.82	$24.11	31,744,328
Feb 24, 2014 – Feb 28, 2014	$24.12	$24.44	$23.70	$24.12	29,696,988
Mar 3, 2014 – Mar 7, 2014	$23.61	$24.04	$23.19	$23.20	37,651,002
Mar 10, 2014 – Mar 14, 2014	$23.03	$23.30	$21.04	$21.26	54,918,976
Mar 17, 2014 – Mar 21, 2014	$21.49	$22.52	$21.28	$22.12	49,754,562
Mar 24, 2014 – Mar 28, 2014	$22.14	$22.24	$21.53	$22.11	34,749,237
Mar 31, 2014 – Apr 4, 2014	$22.25	$23.00	$22.16	$22.65	38,899,042
Apr 7, 2014 – Apr 11, 2014	$22.37	$22.45	$21.29	$21.53	35,356,868
Apr 14, 2014 – Apr 17, 2014	$21.35	$21.92	$21.19	$21.83	27,525,633
Apr 21, 2014 – Apr 25, 2014	$21.62	$22.20	$21.20	$21.43	28,208,284
Apr 28, 2014 – May 2, 2014	$21.42	$22.23	$21.25	$21.63	27,828,728
May 5, 2014 – May 9, 2014	$21.53	$21.54	$20.66	$21.13	34,489,554
May 12, 2014 – May 16, 2014	$21.21	$21.60	$20.74	$21.04	31,088,941
May 19, 2014 – May 23, 2014	$20.50	$21.13	$20.44	$21.01	48,936,044
May 26, 2014 – May 30, 2014	$21.16	$21.44	$20.74	$20.85	29,886,377
Jun 2, 2014 – Jun 6, 2014	$20.97	$21.07	$20.05	$20.75	78,682,496
Jun 9, 2014 – Jun 13, 2014	$20.81	$20.92	$20.26	$20.52	44,205,833
Jun 16, 2014 – Jun 20, 2014	$20.38	$20.75	$19.86	$19.89	98,673,604
Jun 23, 2014 – Jun 27, 2014	$20.01	$20.06	$18.87	$19.15	57,412,045
Jun 30, 2014 – Jul 4, 2014	$19.21	$19.60	$18.76	$19.52	44,570,795
Jul 7, 2014 – Jul 11, 2014	$19.54	$19.58	$18.45	$18.75	52,741,614
Jul 14, 2014 – Jul 18, 2014	$18.91	$19.99	$18.79	$19.70	53,589,693
Jul 21, 2014 – Jul 25, 2014	$19.64	$20.22	$19.09	$19.69	46,738,633
Jul 28, 2014 – Aug 1, 2014	$19.68	$19.94	$18.42	$18.60	59,322,004
Aug 4, 2014 – Aug 8, 2014	$18.67	$18.71	$17.80	$18.08	53,391,716
Aug 11, 2014 – Aug 15, 2014	$18.31	$18.43	$17.91	$17.99	40,757,783
Aug 18, 2014 – Aug 22, 2014	$18.24	$18.78	$18.02	$18.53	31,127,818
Aug 25, 2014 – Aug 29, 2014	$18.70	$19.75	$18.63	$19.19	42,959,299
Sep 1, 2014 – Sep 5, 2014	$19.30	$20.12	$18.94	$19.92	45,967,518
Sep 8, 2014 – Sep 12, 2014	$20.01	$20.23	$19.72	$19.95	30,493,576
Sep 15, 2014 – Sep 19, 2014	$19.78	$20.85	$19.61	$20.85	60,774,387
Sep 22, 2014 – Sep 26, 2014	$20.71	$20.83	$20.03	$20.40	39,842,449
Sep 29, 2014 – Oct 2, 2014	$20.51	$20.63	$19.76	$19.77	32,143,133
Oct 6, 2014 – Oct 10, 2014	$20.18	$20.26	$18.65	$18.65	49,551,858
Oct 13, 2014 – Oct 17, 2014	$18.42	$18.70	$16.70	$17.75	74,543,842
Oct 20, 2014 – Oct 24, 2014	$17.80	$18.60	$17.54	$18.48	45,073,240
Oct 27, 2014 – Oct 31, 2014	$19.12	$19.15	$17.57	$18.33	56,272,735
Nov 3, 2014 – Nov 7, 2014	$18.38	$18.56	$17.68	$17.88	41,144,648
Nov 10, 2014 – Nov 14, 2014	$17.72	$17.90	$17.31	$17.59	32,166,183
Nov 17, 2014 – Nov 21, 2014	$17.42	$18.41	$17.42	$18.37	43,155,080
Nov 24, 2014 – Nov 28, 2014	$18.42	$19.50	$18.41	$19.37	46,671,523
Dec 1, 2014 – Dec 5, 2014	$19.19	$19.81	$18.86	$19.78	41,852,024
Dec 8, 2014 – Dec 12, 2014	$19.78	$19.81	$18.32	$18.34	38,370,888
Dec 15, 2014 – Dec 19, 2014	$18.35	$18.99	$17.13	$18.40	65,550,351
Dec 22, 2014 – Dec 23, 2014	$18.49	$18.69	$18.32	$18.67	10,577,017
Dec 29, 2014 – Jan 2, 2015	$18.64	$18.82	$18.28	$18.61	14,698,754
Jan 5, 2015 – Jan 9, 2015	$18.57	$18.69	$17.42	$17.61	49,580,245
Jan 12, 2015 – Jan 16, 2015	$17.68	$18.37	$17.30	$18.20	56,944,872
Jan 19, 2015 – Jan 23, 2015	$18.21	$19.72	$18.13	$19.24	59,350,410
Jan 26, 2015 – Jan 30, 2015	$19.13	$19.45	$18.33	$19.00	64,901,175
Feb 2, 2015 – Feb 6, 2015	$19.00	$20.20	$18.71	$19.95	56,707,450
Feb 9, 2015 – Feb 13, 2015	$19.77	$20.93	$19.46	$20.88	54,134,862
Feb 16, 2015 – Feb 20, 2015	$20.80	$21.54	$20.68	$21.49	48,761,970
Feb 23, 2015 – Feb 27, 2015	$21.55	$21.66	$21.11	$21.64	38,174,104
Mar 2, 2015 – Mar 6, 2015	$21.47	$21.91	$21.05	$21.72	33,856,218
Mar 9, 2015 – Mar 13, 2015	$21.57	$22.23	$21.23	$22.20	37,841,032
Mar 16, 2015 – Mar 20, 2015	$22.24	$23.42	$22.13	$23.32	55,850,414
Mar 23, 2015 – Mar 27, 2015	$23.56	$24.23	$22.79	$23.30	46,922,969
Mar 30, 2015 – Apr 2, 2015	$23.33	$24.26	$23.29	$24.14	31,038,612
Apr 6, 2015 – Apr 10, 2015	$24.30	$24.61	$24.06	$24.37	26,188,938
Apr 13, 2015 – Apr 17, 2015	$24.39	$24.62	$22.28	$22.62	46,323,582
Apr 20, 2015 – Apr 24, 2015	$22.62	$23.69	$22.62	$23.26	38,812,577
Apr 27, 2015 – Apr 30, 2015	$23.44	$23.46	$20.64	$21.16	69,160,686
May 4, 2015 – May 8, 2015	$21.36	$21.50	$20.56	$21.26	43,528,460
May 11, 2015 – May 15, 2015	$21.26	$21.59	$20.93	$21.40	36,780,968
May 18, 2015 – May 22, 2015	$21.36	$22.00	$21.10	$21.76	35,621,872
May 25, 2015 – May 29, 2015	$21.82	$21.95	$20.69	$20.72	34,116,119
Jun 1, 2015 – Jun 5, 2015	$20.75	$21.45	$20.44	$20.87	40,883,558
Jun 8, 2015 – Jun 12, 2015	$22.57	$22.57	$20.79	$21.50	63,251,921
Jun 15, 2015 – Jun 19, 2015	$21.23	$21.31	$20.10	$20.22	54,728,385
Jun 22, 2015 – Jun 26, 2015	$20.64	$21.92	$20.59	$21.79	46,971,469
Jun 29, 2015 – Jul 3, 2015	$20.55	$21.64	$20.19	$21.29	56,754,239
Jul 6, 2015 – Jul 10, 2015	$20.72	$21.64	$20.06	$21.56	43,650,218
Jul 13, 2015 – Jul 17, 2015	$21.92	$23.18	$21.81	$22.99	38,501,007
Jul 20, 2015 – Jul 24, 2015	$22.90	$23.54	$22.76	$23.17	29,389,963
Jul 27, 2015 – Jul 31, 2015	$22.89	$24.22	$22.18	$24.20	49,483,393
Aug 3, 2015 – Aug 7, 2015	$24.03	$24.42	$23.19	$23.25	31,429,930
Aug 10, 2015 – Aug 14, 2015	$23.32	$23.37	$21.65	$21.89	31,925,391
Aug 17, 2015 – Aug 21, 2015	$21.95	$22.28	$20.01	$20.01	33,614,966
Aug 24, 2015 – Aug 28, 2015	$19.38	$20.27	$17.99	$19.94	67,769,922
Aug 31, 2015 – Sep 4, 2015	$19.83	$20.25	$19.09	$19.22	37,192,648
Sep 7, 2015 – Sep 11, 2015	$19.43	$20.43	$19.21	$19.37	29,577,238
Sep 14, 2015 – Sep 18, 2015	$19.35	$20.06	$18.86	$19.04	49,223,927
Sep 21, 2015 – Sep 25, 2015	$18.96	$19.48	$18.14	$18.65	37,308,390
Sep 28, 2015 – Oct 2, 2015	$18.52	$18.65	$17.35	$17.99	42,837,276
Oct 5, 2015 – Oct 9, 2015	$18.52	$19.86	$18.44	$19.57	49,518,401
Oct 12, 2015 – Oct 16, 2015	$19.56	$19.87	$18.90	$19.63	28,130,162
Oct 19, 2015 – Oct 23, 2015	$19.88	$21.14	$19.73	$20.98	38,184,384
Oct 26, 2015 – Oct 30, 2015	$20.83	$21.07	$18.84	$19.25	45,454,727
Nov 2, 2015 – Nov 6, 2015	$19.03	$19.80	$19.01	$19.39	32,556,251
Nov 9, 2015 – Nov 13, 2015	$19.41	$19.58	$17.83	$18.01	30,605,265
Nov 16, 2015 – Nov 20, 2015	$17.77	$18.85	$17.77	$18.45	27,867,470
Nov 23, 2015 – Nov 27, 2015	$18.44	$18.57	$17.66	$18.14	26,564,678
Nov 30, 2015 – Dec 4, 2015	$18.13	$18.64	$17.40	$17.54	35,718,415
Dec 7, 2015 – Dec 11, 2015	$17.72	$17.75	$15.97	$16.05	39,684,485
Dec 14, 2015 – Dec 18, 2015	$16.16	$16.78	$15.63	$16.44	61,646,993
Dec 21, 2015 – Dec 23, 2015	$16.30	$16.91	$16.13	$16.87	19,681,077
Dec 28, 2015 – Dec 30, 2015	$16.86	$17.28	$16.71	$17.03	10,731,307
Jan 4, 2016 – Jan 8, 2016	$16.55	$16.71	$15.47	$15.47	45,828,832
Jan 11, 2016 – Jan 15, 2016	$15.37	$16.31	$14.41	$14.50	50,998,694
Jan 18, 2016 – Jan 22, 2016	$14.42	$14.60	$12.12	$13.29	75,227,617
Jan 25, 2016 – Jan 29, 2016	$13.43	$13.43	$12.07	$12.40	65,646,624
Feb 1, 2016 – Feb 5, 2016	$12.47	$12.55	$11.05	$11.54	83,494,696
Feb 8, 2016 – Feb 12, 2016	$11.60	$11.66	$9.85	$11.56	142,947,710
Feb 15, 2016 – Feb 19, 2016	$12.12	$12.32	$10.81	$11.49	82,061,170
Feb 22, 2016 – Feb 26, 2016	$11.58	$12.09	$11.01	$12.03	60,460,757
Feb 29, 2016 – Mar 4, 2016	$11.88	$13.67	$11.61	$13.62	58,951,468
Mar 7, 2016 – Mar 11, 2016	$13.54	$14.10	$12.88	$13.86	74,701,199
Mar 14, 2016 – Mar 18, 2016	$14.08	$14.24	$12.27	$12.91	78,669,589
Mar 21, 2016 – Mar 24, 2016	$12.81	$13.20	$11.74	$11.81	41,301,367
Mar 28, 2016 – Apr 1, 2016	$11.88	$12.03	$11.08	$11.27	45,082,387
Apr 4, 2016 – Apr 8, 2016	$11.24	$11.36	$10.33	$10.57	58,557,443
Apr 11, 2016 – Apr 15, 2016	$10.58	$11.80	$10.29	$11.60	67,996,637
Apr 18, 2016 – Apr 22, 2016	$11.38	$12.86	$11.28	$12.69	55,508,614
Apr 25, 2016 – Apr 29, 2016	$12.71	$13.26	$12.06	$12.45	57,179,355
May 2, 2016 – May 6, 2016	$12.53	$12.54	$10.76	$11.14	56,486,981
May 9, 2016 – May 13, 2016	$11.26	$11.56	$10.78	$11.09	43,171,269
May 16, 2016 – May 20, 2016	$10.92	$11.59	$10.72	$11.44	43,362,323
May 23, 2016 – May 27, 2016	$11.48	$12.42	$11.24	$12.31	45,862,675
May 30, 2016 – Jun 3, 2016	$12.33	$12.47	$11.26	$11.34	45,408,024
Jun 6, 2016 – Jun 10, 2016	$11.32	$11.81	$10.56	$10.60	49,899,241
Jun 13, 2016 – Jun 17, 2016	$10.44	$10.50	$9.59	$10.33	88,267,071
Jun 20, 2016 – Jun 24, 2016	$10.78	$11.90	$9.64	$10.10	122,848,316
Jun 27, 2016 – Jul 1, 2016	$10.11	$10.16	$9.11	$9.49	138,758,946
Jul 4, 2016 – Jul 8, 2016	$9.45	$9.49	$8.48	$8.89	104,508,654
Jul 11, 2016 – Jul 15, 2016	$9.03	$10.11	$8.69	$9.84	86,338,993
Jul 18, 2016 – Jul 22, 2016	$9.93	$10.15	$9.48	$9.89	65,873,043
Jul 25, 2016 – Jul 29, 2016	$9.92	$10.05	$8.92	$9.09	84,107,969
Aug 1, 2016 – Aug 5, 2016	$9.41	$9.44	$8.36	$8.92	88,294,535
Aug 8, 2016 – Aug 12, 2016	$9.00	$9.72	$9.00	$9.64	61,856,527
Aug 15, 2016 – Aug 19, 2016	$9.66	$9.72	$8.95	$9.03	42,543,922
Aug 22, 2016 – Aug 26, 2016	$9.02	$9.67	$8.95	$9.52	42,093,667
Aug 29, 2016 – Sep 2, 2016	$9.47	$10.46	$9.36	$10.07	70,958,032
Sep 5, 2016 – Sep 9, 2016	$10.17	$10.44	$9.49	$10.32	67,417,041
Sep 12, 2016 – Sep 16, 2016	$10.16	$10.24	$9.02	$9.06	91,264,027
Sep 19, 2016 – Sep 23, 2016	$9.04	$9.09	$8.41	$8.62	76,437,465
Sep 26, 2016 – Sep 30, 2016	$8.51	$8.85	$7.48	$8.74	175,030,346
Oct 3, 2016 – Oct 7, 2016	$8.76	$9.37	$8.66	$9.14	89,023,906
Oct 10, 2016 – Oct 14, 2016	$9.08	$9.49	$8.79	$9.25	76,083,251
Oct 17, 2016 – Oct 21, 2016	$9.20	$10.02	$9.16	$9.92	62,464,179
Oct 24, 2016 – Oct 28, 2016	$9.97	$10.38	$9.77	$10.07	65,574,910
Oct 31, 2016 – Nov 4, 2016	$10.07	$10.16	$9.07	$9.24	53,191,789
Nov 7, 2016 – Nov 11, 2016	$9.36	$11.18	$9.24	$11.15	109,018,196
Nov 14, 2016 – Nov 18, 2016	$11.34	$11.70	$11.05	$11.31	81,137,738
Nov 21, 2016 – Nov 25, 2016	$11.42	$11.47	$11.01	$11.22	34,952,855
Nov 28, 2016 – Dec 2, 2016	$11.14	$11.52	$10.74	$11.21	59,411,156
Dec 5, 2016 – Dec 9, 2016	$10.98	$13.81	$10.90	$13.11	120,010,768
Dec 12, 2016 – Dec 16, 2016	$13.01	$13.99	$12.74	$13.85	92,803,148
Dec 19, 2016 – Dec 23, 2016	$13.61	$14.08	$13.20	$13.46	61,971,249
Dec 26, 2016 – Dec 30, 2016	$13.53	$13.59	$12.72	$13.04	28,808,995
Jan 2, 2017 – Jan 6, 2017	$13.00	$14.17	$12.93	$13.85	62,720,871
Jan 9, 2017 – Jan 13, 2017	$13.75	$13.86	$13.16	$13.72	56,200,330
Jan 16, 2017 – Jan 20, 2017	$13.54	$13.67	$13.03	$13.65	63,147,050
Jan 23, 2017 – Jan 27, 2017	$13.49	$15.10	$13.36	$14.50	70,902,826
Jan 30, 2017 – Feb 3, 2017	$14.37	$14.50	$13.47	$14.24	83,678,161
Feb 6, 2017 – Feb 10, 2017	$14.21	$14.27	$13.32	$13.46	61,055,095
Feb 13, 2017 – Feb 17, 2017	$13.50	$14.51	$13.42	$13.75	58,352,995
Feb 20, 2017 – Feb 24, 2017	$13.95	$14.26	$13.56	$13.71	43,557,054
Feb 27, 2017 – Mar 3, 2017	$13.68	$14.96	$13.68	$14.46	74,172,408
Mar 6, 2017 – Mar 10, 2017	$13.53	$13.96	$12.89	$13.80	110,887,780
Mar 13, 2017 – Mar 17, 2017	$13.95	$13.98	$13.41	$13.50	65,486,172
Mar 20, 2017 – Mar 24, 2017	$13.26	$13.94	$12.87	$13.15	143,267,159
Mar 27, 2017 – Mar 31, 2017	$13.01	$13.77	$12.80	$13.67	86,859,150
Apr 3, 2017 – Apr 7, 2017	$13.49	$13.56	$12.78	$13.14	111,447,660
Apr 10, 2017 – Apr 13, 2017	$13.17	$13.24	$12.72	$12.80	54,372,190
Apr 17, 2017 – Apr 21, 2017	$12.82	$13.22	$12.44	$13.18	62,237,160
Apr 24, 2017 – Apr 28, 2017	$13.75	$14.70	$13.75	$13.99	115,056,400
May 1, 2017 – May 5, 2017	$14.14	$14.78	$14.03	$14.74	49,289,276
May 8, 2017 – May 12, 2017	$14.90	$14.97	$14.44	$14.54	70,277,080
May 15, 2017 – May 19, 2017	$14.71	$14.95	$14.03	$14.60	77,348,310
May 22, 2017 – May 26, 2017	$14.68	$14.79	$14.00	$14.09	48,995,671
May 29, 2017 – Jun 2, 2017	$14.11	$14.13	$13.10	$13.32	68,475,683
Jun 5, 2017 – Jun 9, 2017	$13.25	$13.59	$13.02	$13.52	47,081,750
Jun 12, 2017 – Jun 16, 2017	$13.50	$13.54	$12.72	$12.82	88,033,494
Jun 19, 2017 – Jun 23, 2017	$12.92	$13.38	$12.71	$12.73	57,265,380
Jun 26, 2017 – Jun 30, 2017	$12.80	$13.84	$12.78	$13.27	73,328,367
Jul 3, 2017 – Jul 7, 2017	$13.37	$14.38	$13.35	$14.25	68,884,110
Jul 10, 2017 – Jul 14, 2017	$14.36	$14.45	$13.85	$13.99	57,043,029
Jul 17, 2017 – Jul 21, 2017	$14.07	$14.08	$13.27	$13.36	56,922,534
Jul 24, 2017 – Jul 28, 2017	$13.35	$14.22	$13.12	$13.17	85,984,730
Jul 31, 2017 – Aug 4, 2017	$13.17	$13.37	$12.80	$13.36	62,121,360
Aug 7, 2017 – Aug 11, 2017	$13.37	$13.39	$11.93	$12.15	74,407,300
Aug 14, 2017 – Aug 18, 2017	$12.38	$12.63	$11.76	$12.05	63,191,619
Aug 21, 2017 – Aug 25, 2017	$12.01	$12.08	$11.69	$11.79	54,888,799
Aug 28, 2017 – Sep 1, 2017	$11.75	$11.82	$11.28	$11.57	52,425,939
Sep 4, 2017 – Sep 8, 2017	$11.45	$11.61	$11.21	$11.40	53,241,921
Sep 11, 2017 – Sep 15, 2017	$11.54	$12.21	$11.51	$11.80	89,716,260
Sep 18, 2017 – Sep 22, 2017	$11.93	$12.06	$11.55	$11.88	58,370,085
Sep 25, 2017 – Sep 29, 2017	$11.85	$12.51	$11.59	$12.50	69,387,093
Oct 2, 2017 – Oct 6, 2017	$12.56	$12.62	$12.10	$12.58	47,354,730
Oct 9, 2017 – Oct 13, 2017	$12.57	$12.64	$11.93	$11.96	51,219,310
Oct 16, 2017 – Oct 20, 2017	$12.04	$12.38	$11.96	$12.31	43,995,132
Oct 23, 2017 – Oct 27, 2017	$12.29	$12.66	$12.06	$12.10	89,594,899
Oct 30, 2017 – Nov 3, 2017	$12.08	$12.60	$11.82	$12.40	74,723,080
Nov 6, 2017 – Nov 10, 2017	$12.37	$13.27	$12.19	$13.21	97,448,030
Nov 13, 2017 – Nov 17, 2017	$13.22	$14.01	$12.80	$13.87	104,592,680
Nov 20, 2017 – Nov 24, 2017	$13.70	$14.05	$13.50	$13.72	61,120,855
Nov 27, 2017 – Dec 1, 2017	$13.67	$13.84	$13.26	$13.48	64,313,800
Dec 4, 2017 – Dec 8, 2017	$13.80	$14.17	$13.38	$14.09	67,793,890
Dec 11, 2017 – Dec 15, 2017	$14.13	$14.18	$13.82	$14.13	68,708,695
Dec 18, 2017 – Dec 22, 2017	$14.23	$14.64	$13.94	$13.95	63,598,046
Dec 25, 2017 – Dec 29, 2017	$13.90	$13.97	$13.53	$13.57	19,616,135
Jan 1, 2018 – Jan 5, 2018	$13.70	$14.07	$13.19	$13.24	79,558,390
Jan 8, 2018 – Jan 12, 2018	$13.25	$13.30	$12.82	$13.07	97,969,020
Jan 15, 2018 – Jan 19, 2018	$13.07	$13.17	$12.79	$13.10	56,087,450
Jan 22, 2018 – Jan 26, 2018	$13.11	$13.85	$13.02	$13.37	76,812,720
Jan 29, 2018 – Feb 2, 2018	$13.45	$13.50	$11.73	$11.84	109,833,074
Feb 5, 2018 – Feb 9, 2018	$11.75	$12.05	$10.57	$10.69	151,067,997
Feb 12, 2018 – Feb 16, 2018	$10.92	$11.38	$10.82	$11.04	99,286,950
Feb 19, 2018 – Feb 23, 2018	$11.18	$11.65	$11.14	$11.37	60,244,981
Feb 26, 2018 – Mar 2, 2018	$11.43	$11.54	$10.69	$10.72	62,034,464
Mar 5, 2018 – Mar 9, 2018	$10.69	$11.26	$10.69	$11.14	62,622,217
Mar 12, 2018 – Mar 16, 2018	$11.26	$11.33	$10.77	$10.97	67,121,724
Mar 19, 2018 – Mar 23, 2018	$10.92	$11.00	$9.40	$9.67	113,643,936
Mar 26, 2018 – Mar 29, 2018	$9.73	$9.89	$9.46	$9.68	67,033,254
Apr 2, 2018 – Apr 6, 2018	$9.57	$10.00	$9.25	$9.70	65,541,613
Apr 9, 2018 – Apr 13, 2018	$10.13	$10.21	$9.68	$10.00	65,988,462
Apr 16, 2018 – Apr 20, 2018	$10.05	$10.07	$9.80	$9.89	49,560,321
Apr 23, 2018 – Apr 27, 2018	$9.90	$10.44	$9.63	$9.78	98,056,779
Apr 30, 2018 – May 4, 2018	$9.79	$9.93	$9.59	$9.84	46,382,506
May 7, 2018 – May 11, 2018	$9.87	$10.01	$9.66	$9.95	41,751,239
May 14, 2018 – May 18, 2018	$9.92	$10.01	$9.24	$9.24	80,506,457
May 21, 2018 – May 25, 2018	$9.25	$9.42	$8.71	$8.95	97,330,966
May 28, 2018 – Jun 1, 2018	$9.05	$9.07	$7.82	$8.11	189,146,727
Jun 4, 2018 – Jun 8, 2018	$8.31	$8.49	$8.05	$8.23	111,291,109
Jun 11, 2018 – Jun 15, 2018	$8.33	$8.44	$8.02	$8.18	101,352,800
Jun 18, 2018 – Jun 22, 2018	$8.14	$8.38	$7.98	$8.18	78,123,188
Jun 25, 2018 – Jun 29, 2018	$8.09	$8.15	$7.55	$7.95	99,677,366
Jul 2, 2018 – Jul 6, 2018	$7.82	$8.73	$7.68	$8.42	98,601,619
Jul 9, 2018 – Jul 13, 2018	$8.49	$8.54	$8.15	$8.29	72,193,439
Jul 16, 2018 – Jul 20, 2018	$8.30	$9.05	$8.23	$8.85	109,338,302
Jul 23, 2018 – Jul 27, 2018	$8.87	$9.20	$8.81	$9.17	66,576,921
Jul 30, 2018 – Aug 3, 2018	$9.17	$9.73	$9.15	$9.28	75,169,159
Aug 6, 2018 – Aug 10, 2018	$9.38	$9.46	$8.73	$8.89	65,753,680
Aug 13, 2018 – Aug 17, 2018	$8.62	$8.88	$8.33	$8.42	76,887,094
Aug 20, 2018 – Aug 24, 2018	$8.46	$8.71	$8.37	$8.47	47,388,818
Aug 27, 2018 – Aug 31, 2018	$8.52	$8.71	$8.29	$8.36	52,012,966
Sep 3, 2018 – Sep 7, 2018	$8.34	$8.69	$8.14	$8.29	69,011,871
Sep 10, 2018 – Sep 14, 2018	$8.28	$8.49	$8.15	$8.43	70,456,458
Sep 17, 2018 – Sep 21, 2018	$8.40	$9.17	$8.38	$9.09	168,914,416
Sep 24, 2018 – Sep 28, 2018	$9.04	$9.15	$8.39	$8.48	66,284,002
Oct 1, 2018 – Oct 5, 2018	$8.44	$8.57	$8.20	$8.36	54,619,594
Oct 8, 2018 – Oct 12, 2018	$8.32	$8.48	$8.05	$8.10	64,941,023
Oct 15, 2018 – Oct 19, 2018	$8.08	$8.60	$8.05	$8.19	63,088,724
Oct 22, 2018 – Oct 26, 2018	$8.28	$8.35	$7.26	$7.35	93,907,880
Oct 29, 2018 – Nov 2, 2018	$7.36	$7.99	$7.34	$7.92	75,415,399
Nov 5, 2018 – Nov 9, 2018	$7.95	$8.08	$7.66	$7.73	52,363,599
Nov 12, 2018 – Nov 16, 2018	$7.75	$7.79	$7.35	$7.42	56,602,627
Nov 19, 2018 – Nov 23, 2018	$7.41	$7.53	$6.94	$7.04	62,294,052
Nov 26, 2018 – Nov 30, 2018	$7.11	$7.55	$6.89	$6.95	73,466,499
Dec 3, 2018 – Dec 7, 2018	$7.15	$7.25	$6.61	$6.65	77,754,785
Dec 10, 2018 – Dec 14, 2018	$6.64	$7.09	$6.25	$6.77	92,612,687
Dec 17, 2018 – Dec 21, 2018	$6.74	$6.80	$5.90	$6.07	102,825,218
Dec 24, 2018 – Dec 28, 2018	$6.12	$6.15	$5.76	$6.01	27,190,726
Dec 31, 2018 – Jan 4, 2019	$6.09	$6.42	$5.89	$6.41	45,736,332
Jan 7, 2019 – Jan 11, 2019	$6.48	$6.73	$6.17	$6.43	68,373,294
Jan 14, 2019 – Jan 18, 2019	$6.37	$7.02	$6.30	$6.90	92,647,517
Jan 21, 2019 – Jan 25, 2019	$6.85	$7.03	$6.56	$7.01	64,991,099
Jan 28, 2019 – Feb 1, 2019	$7.04	$7.17	$6.39	$6.64	78,694,021
Feb 4, 2019 – Feb 8, 2019	$6.65	$6.85	$6.12	$6.21	71,783,177
Feb 11, 2019 – Feb 15, 2019	$6.25	$6.73	$6.20	$6.66	61,995,166
Feb 18, 2019 – Feb 22, 2019	$6.64	$6.72	$6.38	$6.57	46,265,221
Feb 25, 2019 – Mar 1, 2019	$6.62	$7.15	$6.53	$7.04	64,042,098
Mar 4, 2019 – Mar 8, 2019	$7.10	$7.14	$6.55	$6.62	64,444,070
Mar 11, 2019 – Mar 15, 2019	$6.65	$7.08	$6.60	$6.74	76,246,806
Mar 18, 2019 – Mar 22, 2019	$6.90	$7.10	$6.26	$6.28	90,066,756
Mar 25, 2019 – Mar 29, 2019	$6.25	$6.63	$6.14	$6.26	73,482,377
Apr 1, 2019 – Apr 5, 2019	$6.33	$6.68	$6.27	$6.46	69,308,351
Apr 8, 2019 – Apr 12, 2019	$6.43	$6.69	$6.16	$6.57	69,378,313
Apr 15, 2019 – Apr 18, 2019	$6.56	$6.84	$6.54	$6.71	48,160,998
Apr 22, 2019 – Apr 26, 2019	$6.69	$6.86	$6.18	$6.33	77,782,049
Apr 29, 2019 – May 3, 2019	$6.28	$6.54	$6.21	$6.34	50,054,114
May 6, 2019 – May 10, 2019	$6.21	$6.25	$5.86	$5.98	75,889,940
May 13, 2019 – May 17, 2019	$5.98	$5.99	$5.78	$5.90	64,340,494
May 20, 2019 – May 24, 2019	$5.81	$5.86	$5.48	$5.57	81,221,299
May 27, 2019 – May 31, 2019	$5.66	$5.69	$5.28	$5.33	71,041,761
Jun 3, 2019 – Jun 7, 2019	$5.25	$5.49	$5.07	$5.22	86,030,540
Jun 10, 2019 – Jun 14, 2019	$5.26	$5.43	$5.23	$5.27	48,972,989
Jun 17, 2019 – Jun 21, 2019	$5.34	$5.69	$5.25	$5.56	105,226,160
Jun 24, 2019 – Jun 28, 2019	$5.52	$6.02	$5.41	$5.93	69,816,992
Jul 1, 2019 – Jul 5, 2019	$6.05	$6.45	$5.80	$6.28	75,840,970
Jul 8, 2019 – Jul 12, 2019	$6.49	$6.55	$5.55	$5.91	118,025,667
Jul 15, 2019 – Jul 19, 2019	$5.94	$6.34	$5.91	$6.03	73,215,683
Jul 22, 2019 – Jul 26, 2019	$6.03	$6.46	$5.88	$6.23	91,587,291
Jul 29, 2019 – Aug 2, 2019	$6.20	$6.29	$5.95	$6.12	82,361,680
Aug 5, 2019 – Aug 9, 2019	$6.10	$6.14	$5.72	$5.82	92,378,799
Aug 12, 2019 – Aug 16, 2019	$5.91	$5.91	$5.06	$5.39	127,509,546
Aug 19, 2019 – Aug 23, 2019	$5.55	$5.73	$5.45	$5.56	67,186,467
Aug 26, 2019 – Aug 30, 2019	$5.53	$5.80	$5.50	$5.75	53,017,306
Sep 2, 2019 – Sep 6, 2019	$5.74	$6.26	$5.71	$6.22	61,448,614
Sep 9, 2019 – Sep 13, 2019	$6.26	$6.78	$6.25	$6.70	111,038,459
Sep 16, 2019 – Sep 20, 2019	$6.59	$6.62	$6.31	$6.39	72,740,728
Sep 23, 2019 – Sep 27, 2019	$6.36	$6.38	$5.86	$6.06	70,814,144
Sep 30, 2019 – Oct 4, 2019	$6.07	$6.11	$5.57	$5.67	55,190,125
Oct 7, 2019 – Oct 11, 2019	$5.68	$5.95	$5.43	$5.95	66,869,015
Oct 14, 2019 – Oct 18, 2019	$5.92	$6.33	$5.84	$6.20	76,918,178
Oct 21, 2019 – Oct 25, 2019	$6.21	$6.45	$6.17	$6.28	60,381,519
Oct 28, 2019 – Nov 1, 2019	$6.28	$6.37	$5.63	$5.77	90,580,606
Nov 4, 2019 – Nov 8, 2019	$5.85	$6.24	$5.82	$6.03	78,961,014
Nov 11, 2019 – Nov 15, 2019	$6.03	$6.15	$5.70	$5.75	64,557,409
Nov 18, 2019 – Nov 22, 2019	$5.74	$5.95	$5.62	$5.84	52,050,640
Nov 25, 2019 – Nov 29, 2019	$5.90	$5.96	$5.72	$5.72	42,808,797
Dec 2, 2019 – Dec 6, 2019	$5.75	$5.80	$5.49	$5.71	61,191,060
Dec 9, 2019 – Dec 13, 2019	$5.70	$6.13	$5.62	$5.88	77,800,954
Dec 16, 2019 – Dec 20, 2019	$5.95	$6.24	$5.91	$6.18	80,956,808
Dec 23, 2019 – Dec 27, 2019	$6.15	$6.15	$6.00	$6.04	18,161,959
Dec 30, 2019 – Jan 3, 2020	$6.02	$6.44	$6.02	$6.34	42,917,602
Jan 6, 2020 – Jan 10, 2020	$6.29	$6.89	$6.13	$6.73	85,253,943
Jan 13, 2020 – Jan 17, 2020	$6.75	$6.78	$6.56	$6.64	67,057,263
Jan 20, 2020 – Jan 24, 2020	$6.61	$6.90	$6.38	$6.85	73,797,696
Jan 27, 2020 – Jan 31, 2020	$6.70	$7.56	$6.68	$7.24	106,631,082
Feb 3, 2020 – Feb 7, 2020	$7.26	$8.36	$7.08	$8.33	124,678,804
Feb 10, 2020 – Feb 14, 2020	$8.31	$9.07	$8.16	$8.91	98,185,819
Feb 17, 2020 – Feb 21, 2020	$8.90	$8.97	$8.23	$8.33	87,417,950
Feb 24, 2020 – Feb 28, 2020	$7.87	$7.99	$6.74	$6.89	164,022,013
Mar 2, 2020 – Mar 6, 2020	$7.00	$7.02	$5.82	$5.93	162,506,529
Mar 9, 2020 – Mar 13, 2020	$5.22	$5.66	$4.24	$4.47	287,782,296
Mar 16, 2020 – Mar 20, 2020	$4.26	$5.21	$3.89	$4.84	185,509,662
Mar 23, 2020 – Mar 27, 2020	$4.64	$5.98	$4.64	$5.16	134,510,676
Mar 30, 2020 – Apr 3, 2020	$5.14	$5.23	$4.72	$4.75	115,153,481
Apr 6, 2020 – Apr 9, 2020	$4.97	$5.54	$4.89	$5.35	84,889,979
Apr 13, 2020 – Apr 17, 2020	$5.42	$5.58	$4.90	$5.22	78,526,943
Apr 20, 2020 – Apr 24, 2020	$5.24	$5.25	$4.77	$4.77	87,482,151
Apr 27, 2020 – Apr 30, 2020	$5.05	$6.43	$5.04	$5.93	128,445,339
May 4, 2020 – May 8, 2020	$5.68	$5.90	$5.50	$5.72	74,699,819
May 11, 2020 – May 15, 2020	$5.77	$5.81	$5.07	$5.20	83,848,362
May 18, 2020 – May 22, 2020	$5.29	$6.01	$5.29	$5.85	80,920,207
May 25, 2020 – May 29, 2020	$5.98	$7.07	$5.81	$6.59	105,632,971
Jun 1, 2020 – Jun 5, 2020	$6.73	$7.66	$6.73	$7.62	93,379,745
Jun 8, 2020 – Jun 12, 2020	$7.56	$8.05	$6.94	$7.24	113,240,324
Jun 15, 2020 – Jun 19, 2020	$6.90	$7.60	$6.84	$7.29	101,432,363
Jun 22, 2020 – Jun 26, 2020	$7.10	$7.64	$7.03	$7.11	65,249,026
Jun 29, 2020 – Jul 3, 2020	$7.08	$7.63	$7.05	$7.42	58,317,734
Jul 6, 2020 – Jul 10, 2020	$7.67	$7.81	$7.34	$7.71	64,148,491
Jul 13, 2020 – Jul 17, 2020	$7.87	$7.96	$7.53	$7.64	65,745,804
Jul 20, 2020 – Jul 24, 2020	$7.57	$8.02	$7.11	$7.23	66,073,080
Jul 27, 2020 – Jul 31, 2020	$7.19	$7.25	$6.38	$6.64	75,762,863
Aug 3, 2020 – Aug 7, 2020	$6.65	$7.03	$6.62	$6.76	45,551,202
Aug 10, 2020 – Aug 14, 2020	$6.86	$7.33	$6.82	$7.06	46,906,511
Aug 17, 2020 – Aug 21, 2020	$7.02	$7.11	$6.71	$6.81	34,256,071
Aug 24, 2020 – Aug 28, 2020	$6.88	$7.41	$6.83	$7.24	51,543,299
Aug 31, 2020 – Sep 4, 2020	$7.32	$7.37	$6.84	$7.12	65,062,339
Sep 7, 2020 – Sep 11, 2020	$7.20	$7.25	$6.79	$6.83	54,776,782
Sep 14, 2020 – Sep 18, 2020	$6.91	$6.93	$6.68	$6.71	62,501,438
Sep 21, 2020 – Sep 25, 2020	$6.56	$6.56	$5.90	$5.92	73,925,533
Sep 28, 2020 – Oct 2, 2020	$6.10	$6.42	$6.05	$6.30	49,352,590
Oct 5, 2020 – Oct 9, 2020	$6.38	$7.07	$6.34	$6.86	55,154,918
Oct 12, 2020 – Oct 16, 2020	$6.85	$6.96	$6.54	$6.88	47,254,142
Oct 19, 2020 – Oct 23, 2020	$6.90	$7.25	$6.79	$7.10	50,413,871
Oct 26, 2020 – Oct 30, 2020	$7.00	$7.31	$6.57	$6.91	72,687,928
Nov 2, 2020 – Nov 6, 2020	$7.00	$7.61	$6.93	$7.45	81,815,382
Nov 9, 2020 – Nov 13, 2020	$7.61	$8.10	$7.53	$7.87	106,766,679
Nov 16, 2020 – Nov 20, 2020	$8.02	$8.07	$7.78	$7.84	62,037,100
Nov 23, 2020 – Nov 27, 2020	$7.89	$8.51	$7.89	$8.29	58,146,588
Nov 30, 2020 – Dec 4, 2020	$8.22	$8.60	$8.13	$8.52	60,705,684
Dec 7, 2020 – Dec 11, 2020	$8.46	$8.47	$7.67	$7.71	54,829,839
Dec 14, 2020 – Dec 18, 2020	$7.76	$8.02	$7.64	$7.90	58,212,453
Dec 21, 2020 – Dec 23, 2020	$7.81	$7.85	$7.41	$7.85	31,492,634
Dec 28, 2020 – Dec 30, 2020	$8.00	$8.09	$7.82	$7.83	20,142,967
Jan 4, 2021 – Jan 8, 2021	$7.90	$8.44	$7.64	$8.33	60,510,361
Jan 11, 2021 – Jan 15, 2021	$8.27	$8.82	$8.23	$8.42	61,099,753
Jan 18, 2021 – Jan 22, 2021	$8.34	$8.57	$7.78	$7.78	48,572,490
Jan 25, 2021 – Jan 29, 2021	$7.84	$7.88	$7.32	$7.32	67,942,496
Feb 1, 2021 – Feb 5, 2021	$7.39	$7.93	$7.36	$7.50	66,343,229
Feb 8, 2021 – Feb 12, 2021	$7.54	$7.85	$7.52	$7.85	54,062,364
Feb 15, 2021 – Feb 19, 2021	$7.86	$8.47	$7.86	$8.36	67,373,968
Feb 22, 2021 – Feb 26, 2021	$8.43	$9.43	$8.33	$8.93	92,651,771
Mar 1, 2021 – Mar 5, 2021	$9.09	$9.45	$8.96	$9.24	60,780,214
Mar 8, 2021 – Mar 12, 2021	$9.32	$9.84	$9.03	$9.32	72,324,839
Mar 15, 2021 – Mar 19, 2021	$9.26	$9.68	$9.05	$9.27	72,333,430
Mar 22, 2021 – Mar 26, 2021	$9.23	$9.37	$8.94	$9.17	44,523,839
Mar 29, 2021 – Apr 1, 2021	$9.04	$9.09	$8.59	$8.98	47,683,666
Apr 5, 2021 – Apr 9, 2021	$9.05	$9.27	$8.94	$9.04	34,344,686
Apr 12, 2021 – Apr 16, 2021	$9.04	$9.16	$8.90	$9.13	43,338,890
Apr 19, 2021 – Apr 23, 2021	$9.12	$9.21	$8.49	$8.60	43,617,897
Apr 26, 2021 – Apr 30, 2021	$8.64	$10.30	$8.52	$10.15	89,696,460
May 3, 2021 – May 7, 2021	$10.23	$10.23	$9.58	$10.04	60,801,012
May 10, 2021 – May 14, 2021	$10.17	$10.39	$9.76	$10.30	54,775,071
May 17, 2021 – May 21, 2021	$10.27	$10.55	$10.00	$10.52	50,706,180
May 24, 2021 – May 28, 2021	$10.51	$10.94	$10.46	$10.80	55,694,340
May 31, 2021 – Jun 4, 2021	$10.75	$10.99	$10.52	$10.82	35,753,022
Jun 7, 2021 – Jun 11, 2021	$10.86	$10.89	$9.96	$10.22	47,669,070
Jun 14, 2021 – Jun 18, 2021	$10.22	$10.29	$9.56	$9.59	66,720,546
Jun 21, 2021 – Jun 25, 2021	$9.49	$9.84	$9.36	$9.71	52,098,564
Jun 28, 2021 – Jul 2, 2021	$9.64	$9.79	$9.40	$9.55	41,390,812
Jul 5, 2021 – Jul 9, 2021	$9.54	$9.69	$8.84	$9.18	50,667,831
Jul 12, 2021 – Jul 16, 2021	$9.23	$9.31	$8.87	$8.92	35,571,364
Jul 19, 2021 – Jul 23, 2021	$8.78	$9.35	$8.54	$9.24	49,400,811
Jul 26, 2021 – Jul 30, 2021	$9.15	$9.70	$9.08	$9.32	49,739,684
Aug 2, 2021 – Aug 6, 2021	$9.23	$9.46	$9.05	$9.43	34,555,380
Aug 9, 2021 – Aug 13, 2021	$9.44	$9.69	$9.36	$9.59	32,562,258
Aug 16, 2021 – Aug 20, 2021	$9.54	$9.57	$9.00	$9.15	32,010,798
Aug 23, 2021 – Aug 27, 2021	$9.24	$9.47	$9.05	$9.20	30,376,466
Aug 30, 2021 – Sep 3, 2021	$9.22	$9.41	$9.07	$9.22	30,884,466
Sep 6, 2021 – Sep 10, 2021	$9.28	$9.63	$9.24	$9.45	34,265,896
Sep 13, 2021 – Sep 17, 2021	$9.52	$9.88	$9.52	$9.67	46,651,015
Sep 20, 2021 – Sep 24, 2021	$9.48	$9.48	$8.80	$9.47	50,278,565
Sep 27, 2021 – Oct 1, 2021	$9.52	$9.86	$9.35	$9.45	43,953,679
Oct 4, 2021 – Oct 8, 2021	$9.42	$10.10	$9.24	$10.01	50,093,440
Oct 11, 2021 – Oct 15, 2021	$10.03	$10.21	$9.54	$9.98	43,793,206
Oct 18, 2021 – Oct 22, 2021	$10.05	$10.25	$9.81	$10.16	37,558,854
Oct 25, 2021 – Oct 29, 2021	$10.16	$10.43	$9.52	$9.75	67,101,517
Nov 1, 2021 – Nov 5, 2021	$9.71	$10.23	$9.63	$9.75	51,259,673
Nov 8, 2021 – Nov 12, 2021	$9.76	$9.89	$9.57	$9.75	31,895,287
Nov 15, 2021 – Nov 19, 2021	$9.67	$10.12	$9.37	$9.46	51,271,273
Nov 22, 2021 – Nov 26, 2021	$9.51	$10.12	$9.35	$9.36	72,763,859
Nov 29, 2021 – Dec 3, 2021	$9.57	$9.70	$9.10	$9.39	58,198,395
Dec 6, 2021 – Dec 10, 2021	$9.60	$10.04	$9.52	$9.55	46,789,774
Dec 13, 2021 – Dec 17, 2021	$9.60	$9.77	$9.43	$9.56	44,774,270
Dec 20, 2021 – Dec 23, 2021	$9.34	$9.83	$9.18	$9.79	26,304,658
Dec 27, 2021 – Dec 30, 2021	$9.69	$9.91	$9.63	$9.64	15,754,451
Jan 3, 2022 – Jan 7, 2022	$9.69	$10.92	$9.64	$10.82	60,331,682
Jan 10, 2022 – Jan 14, 2022	$10.92	$10.99	$10.29	$10.45	58,022,929
Jan 17, 2022 – Jan 21, 2022	$10.55	$10.63	$9.91	$10.04	44,283,791
Jan 24, 2022 – Jan 28, 2022	$9.98	$10.61	$9.36	$10.42	76,866,354
Jan 31, 2022 – Feb 4, 2022	$10.62	$11.95	$10.54	$11.88	90,582,353
Feb 7, 2022 – Feb 11, 2022	$12.04	$12.81	$11.66	$12.59	90,836,491
Feb 14, 2022 – Feb 18, 2022	$12.09	$12.38	$11.78	$11.86	74,499,681
Feb 21, 2022 – Feb 25, 2022	$11.98	$12.16	$9.64	$10.39	123,733,261
Feb 28, 2022 – Mar 4, 2022	$9.81	$9.92	$8.00	$8.00	139,856,896
Mar 7, 2022 – Mar 11, 2022	$7.60	$8.79	$7.13	$8.39	151,145,970
Mar 14, 2022 – Mar 18, 2022	$8.57	$9.89	$8.50	$9.64	116,227,454
Mar 21, 2022 – Mar 25, 2022	$9.69	$10.38	$9.65	$10.20	64,531,730
Mar 28, 2022 – Apr 1, 2022	$10.19	$10.59	$10.04	$10.34	65,878,569
Apr 4, 2022 – Apr 8, 2022	$10.33	$10.46	$9.83	$10.36	53,282,103
Apr 11, 2022 – Apr 14, 2022	$10.35	$10.54	$9.29	$9.60	73,269,796
Apr 18, 2022 – Apr 22, 2022	$9.59	$10.07	$9.48	$9.64	49,161,232
Apr 25, 2022 – Apr 29, 2022	$9.46	$9.50	$8.10	$8.42	106,125,131
May 2, 2022 – May 6, 2022	$8.35	$8.84	$7.98	$8.15	67,473,595
May 9, 2022 – May 13, 2022	$8.07	$8.22	$7.71	$8.18	62,662,270
May 16, 2022 – May 20, 2022	$8.14	$8.53	$8.03	$8.34	56,652,962
May 23, 2022 – May 27, 2022	$8.56	$9.31	$8.51	$9.25	54,194,462
May 30, 2022 – Jun 3, 2022	$9.39	$9.56	$9.04	$9.08	40,668,300
Jun 6, 2022 – Jun 10, 2022	$9.19	$9.36	$8.36	$8.40	46,981,463
Jun 13, 2022 – Jun 17, 2022	$8.34	$8.52	$8.13	$8.37	63,601,963
Jun 20, 2022 – Jun 24, 2022	$8.43	$8.82	$7.38	$7.94	72,218,188
Jun 27, 2022 – Jul 1, 2022	$7.98	$8.15	$7.06	$7.17	64,854,708
Jul 4, 2022 – Jul 8, 2022	$7.22	$7.37	$6.78	$7.30	57,278,420
Jul 11, 2022 – Jul 15, 2022	$7.12	$7.19	$6.71	$6.95	55,661,765
Jul 18, 2022 – Jul 22, 2022	$7.07	$7.72	$7.06	$7.36	61,164,123
Jul 25, 2022 – Jul 29, 2022	$7.35	$7.67	$6.97	$7.60	63,559,062
Aug 1, 2022 – Aug 5, 2022	$7.61	$7.84	$7.37	$7.80	39,798,626
Aug 8, 2022 – Aug 12, 2022	$7.85	$8.13	$7.71	$8.07	33,343,512
Aug 15, 2022 – Aug 19, 2022	$8.10	$8.17	$7.53	$7.57	36,900,668
Aug 22, 2022 – Aug 26, 2022	$7.48	$7.59	$7.28	$7.28	36,935,042
Aug 29, 2022 – Sep 2, 2022	$7.28	$7.64	$7.19	$7.63	41,746,342
Sep 5, 2022 – Sep 9, 2022	$7.37	$7.99	$7.15	$7.95	62,548,073
Sep 12, 2022 – Sep 16, 2022	$8.02	$8.28	$7.94	$8.08	66,741,965
Sep 19, 2022 – Sep 23, 2022	$8.05	$8.30	$7.66	$7.69	56,636,580
Sep 26, 2022 – Sep 30, 2022	$7.58	$7.70	$6.64	$6.81	73,234,616
Oct 3, 2022 – Oct 7, 2022	$6.65	$7.25	$6.46	$6.96	53,522,764
Oct 10, 2022 – Oct 14, 2022	$6.92	$7.85	$6.77	$7.67	68,274,029
Oct 17, 2022 – Oct 21, 2022	$7.70	$8.03	$7.57	$7.93	58,195,792
Oct 24, 2022 – Oct 28, 2022	$8.01	$8.82	$7.95	$8.75	66,409,500
Oct 31, 2022 – Nov 4, 2022	$8.77	$8.80	$8.54	$8.67	40,395,793
Nov 7, 2022 – Nov 11, 2022	$8.60	$9.19	$8.54	$9.10	51,161,814
Nov 14, 2022 – Nov 18, 2022	$9.10	$9.29	$8.87	$9.09	44,628,996
Nov 21, 2022 – Nov 25, 2022	$9.04	$9.45	$9.02	$9.25	32,405,038
Nov 28, 2022 – Dec 2, 2022	$9.17	$9.21	$8.75	$8.92	35,505,595
Dec 5, 2022 – Dec 9, 2022	$9.07	$9.17	$8.83	$9.03	35,488,546
Dec 12, 2022 – Dec 16, 2022	$8.99	$9.17	$8.62	$8.82	51,515,082
Dec 19, 2022 – Dec 23, 2022	$8.81	$9.61	$8.78	$9.54	39,185,809
Dec 26, 2022 – Dec 30, 2022	$9.58	$9.61	$9.41	$9.43	13,918,256
Jan 2, 2023 – Jan 6, 2023	$9.47	$10.46	$9.47	$10.33	48,297,175
Jan 9, 2023 – Jan 13, 2023	$10.33	$10.58	$10.25	$10.41	38,999,931
Jan 16, 2023 – Jan 20, 2023	$10.48	$10.77	$10.35	$10.67	42,353,771
Jan 23, 2023 – Jan 27, 2023	$10.71	$11.01	$10.25	$10.99	40,842,017
Jan 30, 2023 – Feb 3, 2023	$10.97	$11.01	$10.07	$10.27	86,244,104
Feb 6, 2023 – Feb 10, 2023	$10.17	$10.53	$9.96	$10.10	43,229,176
Feb 13, 2023 – Feb 17, 2023	$10.07	$10.74	$10.06	$10.58	54,273,857
Feb 20, 2023 – Feb 24, 2023	$10.62	$10.62	$10.04	$10.05	34,831,652
Feb 27, 2023 – Mar 3, 2023	$10.15	$10.58	$10.13	$10.39	38,143,253
Mar 6, 2023 – Mar 10, 2023	$10.44	$10.50	$9.24	$9.50	61,098,104
Mar 13, 2023 – Mar 17, 2023	$9.53	$9.60	$8.14	$8.31	146,671,162
Mar 20, 2023 – Mar 24, 2023	$7.83	$8.90	$7.08	$7.61	185,911,015
Mar 27, 2023 – Mar 31, 2023	$7.95	$8.38	$7.68	$8.34	93,122,074
Apr 3, 2023 – Apr 6, 2023	$8.37	$8.63	$8.21	$8.43	40,960,635
Apr 10, 2023 – Apr 14, 2023	$8.48	$8.89	$8.44	$8.86	38,352,339
Apr 17, 2023 – Apr 21, 2023	$8.91	$9.11	$8.63	$8.82	50,835,958
Apr 24, 2023 – Apr 28, 2023	$8.78	$8.91	$8.21	$8.85	63,186,532
May 1, 2023 – May 5, 2023	$8.88	$8.96	$8.13	$8.60	40,949,542
May 8, 2023 – May 12, 2023	$8.58	$8.79	$8.49	$8.57	34,469,682
May 15, 2023 – May 19, 2023	$8.65	$9.05	$8.37	$8.95	46,262,625
May 22, 2023 – May 26, 2023	$8.91	$9.13	$8.68	$8.92	36,175,739
May 29, 2023 – Jun 2, 2023	$9.03	$9.06	$8.64	$9.03	44,984,996
Jun 5, 2023 – Jun 9, 2023	$9.06	$9.15	$8.79	$9.01	33,469,255
Jun 12, 2023 – Jun 16, 2023	$9.03	$9.21	$8.52	$8.71	78,515,189
Jun 19, 2023 – Jun 23, 2023	$8.67	$8.77	$8.35	$8.39	42,369,960
Jun 26, 2023 – Jun 30, 2023	$8.39	$8.87	$8.14	$8.81	40,954,144
Jul 3, 2023 – Jul 7, 2023	$8.85	$8.97	$8.28	$8.50	40,107,699
Jul 10, 2023 – Jul 14, 2023	$8.47	$9.05	$8.45	$8.80	55,915,824
Jul 17, 2023 – Jul 21, 2023	$8.76	$9.39	$8.74	$9.34	57,275,359
Jul 24, 2023 – Jul 28, 2023	$9.30	$9.81	$9.21	$9.26	72,575,114
Jul 31, 2023 – Aug 4, 2023	$9.29	$9.32	$8.92	$9.21	42,311,725
Aug 7, 2023 – Aug 11, 2023	$9.20	$9.29	$8.83	$9.10	44,267,989
Aug 14, 2023 – Aug 18, 2023	$9.11	$9.19	$8.94	$9.04	30,157,435
Aug 21, 2023 – Aug 25, 2023	$9.02	$9.16	$8.94	$9.06	29,262,486
Aug 28, 2023 – Sep 1, 2023	$9.12	$9.50	$9.11	$9.23	39,081,715
Sep 4, 2023 – Sep 8, 2023	$9.28	$9.31	$8.71	$8.83	46,251,993
Sep 11, 2023 – Sep 15, 2023	$8.90	$9.52	$8.90	$9.38	63,918,714
Sep 18, 2023 – Sep 22, 2023	$9.40	$9.45	$9.11	$9.26	35,765,221
Sep 25, 2023 – Sep 29, 2023	$9.24	$9.67	$9.03	$9.57	55,449,350
Oct 2, 2023 – Oct 6, 2023	$9.57	$9.61	$8.80	$9.22	43,973,044
Oct 9, 2023 – Oct 13, 2023	$9.15	$9.41	$9.06	$9.12	35,556,057
Oct 16, 2023 – Oct 20, 2023	$9.13	$9.32	$8.70	$8.72	54,476,761
Oct 23, 2023 – Oct 27, 2023	$8.75	$9.65	$8.65	$9.53	79,777,198
Oct 30, 2023 – Nov 3, 2023	$9.52	$9.85	$9.39	$9.76	45,052,674
Nov 6, 2023 – Nov 10, 2023	$9.78	$9.80	$9.51	$9.61	34,768,163
Nov 13, 2023 – Nov 17, 2023	$9.64	$10.24	$9.61	$10.23	62,881,242
Nov 20, 2023 – Nov 24, 2023	$10.28	$10.37	$10.11	$10.16	30,744,530
Nov 27, 2023 – Dec 1, 2023	$10.14	$10.66	$9.98	$10.55	39,933,513
Dec 4, 2023 – Dec 8, 2023	$10.53	$10.85	$10.46	$10.82	43,372,648
Dec 11, 2023 – Dec 15, 2023	$10.80	$11.26	$10.77	$11.08	59,563,267
Dec 18, 2023 – Dec 22, 2023	$11.01	$11.35	$10.84	$11.33	36,660,519
Dec 25, 2023 – Dec 29, 2023	$11.36	$11.42	$11.25	$11.32	10,203,075
Jan 1, 2024 – Jan 5, 2024	$11.32	$11.57	$11.15	$11.51	35,851,895
Jan 8, 2024 – Jan 12, 2024	$11.46	$11.77	$11.00	$11.03	48,685,578
Jan 15, 2024 – Jan 19, 2024	$11.07	$11.10	$10.58	$10.81	29,206,781
Jan 22, 2024 – Jan 26, 2024	$10.93	$11.18	$10.88	$11.06	29,379,679
Jan 29, 2024 – Feb 2, 2024	$11.04	$11.75	$10.91	$11.75	65,453,659
Feb 5, 2024 – Feb 9, 2024	$11.81	$11.83	$10.55	$10.62	51,238,446
Feb 12, 2024 – Feb 16, 2024	$10.67	$11.23	$10.67	$10.97	34,496,626
Feb 19, 2024 – Feb 23, 2024	$11.00	$11.38	$10.80	$11.34	31,850,827
Feb 26, 2024 – Mar 1, 2024	$11.32	$11.54	$11.12	$11.51	35,527,296
Mar 4, 2024 – Mar 8, 2024	$11.50	$11.79	$11.33	$11.72	42,392,196
Mar 11, 2024 – Mar 15, 2024	$11.64	$12.63	$11.63	$12.48	70,432,286
Mar 18, 2024 – Mar 22, 2024	$12.43	$13.00	$12.25	$12.98	44,101,974
Mar 25, 2024 – Mar 28, 2024	$12.95	$13.54	$12.90	$13.35	30,035,942
Apr 1, 2024 – Apr 5, 2024	$13.37	$13.77	$13.26	$13.51	30,935,980
Apr 8, 2024 – Apr 12, 2024	$13.52	$13.79	$13.24	$13.54	43,932,311
Apr 15, 2024 – Apr 19, 2024	$13.54	$13.75	$13.14	$13.69	42,358,469
Apr 22, 2024 – Apr 26, 2024	$13.75	$15.57	$13.64	$15.13	70,364,615
Apr 29, 2024 – May 3, 2024	$14.54	$14.67	$13.64	$13.97	55,945,030
May 6, 2024 – May 10, 2024	$13.98	$14.78	$13.95	$14.54	31,496,386
May 13, 2024 – May 17, 2024	$14.59	$14.86	$14.42	$14.68	32,485,563
May 20, 2024 – May 24, 2024	$14.74	$14.78	$14.34	$14.76	26,140,071
May 27, 2024 – May 31, 2024	$14.76	$14.79	$14.05	$14.30	34,809,190
Jun 3, 2024 – Jun 7, 2024	$14.39	$14.54	$13.91	$14.36	29,585,523
Jun 10, 2024 – Jun 14, 2024	$14.27	$14.45	$13.18	$13.53	41,731,493
Jun 17, 2024 – Jun 21, 2024	$13.57	$13.94	$13.53	$13.57	40,266,366
Jun 24, 2024 – Jun 28, 2024	$13.59	$14.16	$13.56	$14.00	21,518,547
Jul 1, 2024 – Jul 5, 2024	$14.26	$14.93	$14.17	$14.70	26,710,552
Jul 8, 2024 – Jul 12, 2024	$14.63	$14.76	$14.25	$14.36	23,152,754
Jul 15, 2024 – Jul 19, 2024	$14.33	$14.56	$14.01	$14.09	20,086,617
Jul 22, 2024 – Jul 26, 2024	$14.16	$14.72	$13.05	$13.54	51,189,695
Jul 29, 2024 – Aug 2, 2024	$13.63	$13.85	$12.33	$12.36	34,019,426
Aug 5, 2024 – Aug 9, 2024	$11.78	$12.49	$11.52	$12.48	33,868,085
Aug 12, 2024 – Aug 16, 2024	$12.56	$13.19	$12.33	$13.18	20,395,456
Aug 19, 2024 – Aug 23, 2024	$13.18	$13.92	$13.00	$13.80	23,553,096
Aug 26, 2024 – Aug 30, 2024	$13.75	$13.90	$13.66	$13.85	15,385,575
Sep 2, 2024 – Sep 6, 2024	$13.90	$14.21	$13.29	$13.77	28,346,220
Sep 9, 2024 – Sep 13, 2024	$13.82	$14.19	$12.96	$13.73	35,382,306
Sep 16, 2024 – Sep 20, 2024	$13.64	$14.32	$13.39	$14.24	33,666,994
Sep 23, 2024 – Sep 27, 2024	$14.28	$14.64	$14.02	$14.60	25,905,332
Sep 30, 2024 – Oct 4, 2024	$14.58	$14.94	$14.16	$14.81	33,201,500
Oct 7, 2024 – Oct 11, 2024	$14.88	$15.26	$14.51	$15.26	32,043,353
Oct 14, 2024 – Oct 18, 2024	$15.31	$15.39	$14.83	$15.22	33,322,863
Oct 21, 2024 – Oct 25, 2024	$15.22	$15.34	$14.57	$14.72	36,020,535
Oct 28, 2024 – Nov 1, 2024	$14.79	$15.04	$14.29	$14.85	27,122,123
Nov 4, 2024 – Nov 8, 2024	$14.84	$15.86	$14.45	$14.57	41,631,202
Nov 11, 2024 – Nov 15, 2024	$14.70	$15.18	$14.48	$15.08	30,361,874
Nov 18, 2024 – Nov 22, 2024	$15.02	$15.25	$14.41	$14.60	31,035,485
Nov 25, 2024 – Nov 29, 2024	$14.69	$15.13	$14.36	$15.09	33,602,412
Dec 2, 2024 – Dec 6, 2024	$14.92	$16.09	$14.92	$15.82	40,800,574
Dec 9, 2024 – Dec 13, 2024	$15.94	$16.09	$15.73	$16.01	22,705,878
Dec 16, 2024 – Dec 20, 2024	$15.98	$16.25	$14.96	$15.25	31,665,914
Dec 23, 2024 – Dec 27, 2024	$15.33	$15.54	$15.21	$15.52	7,042,477
Dec 30, 2024 – Jan 3, 2025	$15.44	$16.02	$15.29	$15.93	13,654,277
Jan 6, 2025 – Jan 10, 2025	$16.02	$16.33	$15.50	$16.05	39,050,077
Jan 13, 2025 – Jan 17, 2025	$15.94	$17.42	$15.63	$17.39	43,969,981
Jan 20, 2025 – Jan 24, 2025	$17.45	$18.04	$17.45	$17.88	29,543,370
Jan 27, 2025 – Jan 31, 2025	$17.78	$18.42	$17.18	$17.78	51,431,904
Feb 3, 2025 – Feb 7, 2025	$17.42	$17.63	$16.85	$17.45	43,320,791
Feb 10, 2025 – Feb 14, 2025	$17.48	$18.22	$17.34	$18.07	34,140,369
Feb 17, 2025 – Feb 21, 2025	$18.04	$18.95	$18.04	$18.44	43,386,866
Feb 24, 2025 – Feb 28, 2025	$18.45	$19.62	$18.31	$19.46	55,933,009
Mar 3, 2025 – Mar 7, 2025	$19.28	$21.62	$18.14	$20.75	83,101,411
Mar 10, 2025 – Mar 14, 2025	$21.13	$21.13	$19.38	$20.71	50,257,222
Mar 17, 2025 – Mar 21, 2025	$20.60	$21.48	$20.43	$20.91	48,193,981
Mar 24, 2025 – Mar 28, 2025	$21.17	$22.09	$20.63	$20.83	35,470,219
Mar 31, 2025 – Apr 4, 2025	$20.45	$21.05	$17.18	$17.64	64,811,297
Apr 7, 2025 – Apr 11, 2025	$15.96	$19.23	$15.56	$18.13	93,691,950
Apr 14, 2025 – Apr 17, 2025	$18.69	$19.74	$18.67	$19.41	28,903,322
Apr 21, 2025 – Apr 25, 2025	$19.32	$21.16	$19.30	$21.11	25,742,987
Apr 28, 2025 – May 2, 2025	$21.29	$22.34	$21.05	$22.07	41,072,573
May 5, 2025 – May 9, 2025	$22.08	$22.74	$21.70	$22.69	27,695,388
May 12, 2025 – May 16, 2025	$23.07	$23.80	$22.88	$23.42	32,342,439
May 19, 2025 – May 23, 2025	$23.36	$24.09	$22.56	$23.24	34,818,406
May 26, 2025 – May 30, 2025	$23.79	$24.04	$23.44	$23.50	25,895,518
Jun 2, 2025 – Jun 6, 2025	$23.30	$24.00	$22.92	$23.83	28,225,374
Jun 9, 2025 – Jun 13, 2025	$23.80	$24.06	$22.72	$23.04	35,222,703
Jun 16, 2025 – Jun 20, 2025	$23.10	$23.59	$22.95	$23.15	37,321,203
Jun 23, 2025 – Jun 27, 2025	$23.02	$25.08	$22.87	$25.08	33,671,033
Jun 30, 2025 – Jul 4, 2025	$25.18	$25.18	$23.41	$23.62	31,709,347
Jul 7, 2025 – Jul 11, 2025	$23.70	$25.12	$23.68	$24.50	28,243,182
Jul 14, 2025 – Jul 18, 2025	$24.12	$25.16	$24.04	$24.95	26,247,680
Jul 21, 2025 – Jul 25, 2025	$24.89	$28.00	$24.65	$27.36	39,879,973
Jul 28, 2025 – Aug 1, 2025	$27.78	$28.44	$26.92	$27.11	26,507,886
Aug 4, 2025 – Aug 8, 2025	$27.33	$30.05	$27.19	$29.96	27,095,580
Aug 11, 2025 – Aug 15, 2025	$30.10	$30.67	$29.63	$30.15	23,246,717
Aug 18, 2025 – Aug 22, 2025	$30.14	$30.69	$29.81	$30.58	21,018,738
Aug 25, 2025 – Aug 29, 2025	$30.49	$30.96	$28.37	$28.97	29,372,391
Sep 1, 2025 – Sep 5, 2025	$29.11	$29.51	$28.16	$28.82	20,040,699
Sep 8, 2025 – Sep 12, 2025	$29.02	$30.52	$28.78	$30.45	27,377,972
Sep 15, 2025 – Sep 19, 2025	$30.69	$31.08	$29.11	$29.83	73,463,051
Sep 22, 2025 – Sep 26, 2025	$29.73	$30.26	$28.91	$29.47	26,159,185
Sep 29, 2025 – Oct 3, 2025	$29.59	$29.69	$28.57	$29.21	23,224,795
Oct 6, 2025 – Oct 10, 2025	$29.21	$29.66	$28.65	$29.02	19,326,035
Oct 13, 2025 – Oct 17, 2025	$28.99	$29.52	$27.23	$27.64	28,203,144
Oct 20, 2025 – Oct 24, 2025	$28.14	$28.15	$27.42	$27.98	27,606,267
Oct 27, 2025 – Oct 31, 2025	$28.15	$30.54	$27.80	$29.84	28,551,421
Nov 3, 2025 – Nov 7, 2025	$29.86	$30.69	$29.55	$30.00	21,548,217
Nov 10, 2025 – Nov 14, 2025	$30.55	$32.39	$30.44	$30.75	23,035,444
Nov 17, 2025 – Nov 21, 2025	$30.78	$31.29	$27.93	$28.36	33,957,481
Nov 24, 2025 – Nov 28, 2025	$28.72	$29.66	$28.25	$29.53	24,274,526
Dec 1, 2025 – Dec 5, 2025	$29.56	$30.27	$29.02	$30.06	17,380,427
Dec 8, 2025 – Dec 12, 2025	$30.20	$31.83	$30.17	$30.65	18,300,169
Dec 15, 2025 – Dec 19, 2025	$30.87	$31.83	$30.35	$31.83	26,750,499
Dec 22, 2025 – Dec 23, 2025	$31.76	$32.20	$31.59	$32.06	5,538,351
Dec 29, 2025 – Jan 2, 2026	$32.20	$32.53	$31.47	$32.53	10,753,732
Jan 5, 2026 – Jan 9, 2026	$32.60	$33.06	$31.56	$31.87	22,094,817
Jan 12, 2026 – Jan 16, 2026	$31.61	$32.82	$31.43	$32.42	28,048,770
Jan 19, 2026 – Jan 23, 2026	$31.56	$32.22	$30.26	$31.73	28,426,464
Jan 26, 2026 – Jan 30, 2026	$31.84	$32.47	$30.81	$32.13	39,766,199
Feb 2, 2026 – Feb 6, 2026	$31.66	$32.85	$29.41	$30.15	37,586,702
Feb 9, 2026 – Feb 13, 2026	$30.24	$30.96	$28.38	$28.56	33,969,792
Feb 16, 2026 – Feb 20, 2026	$28.75	$30.09	$28.46	$29.96	29,562,412
Feb 23, 2026 – Feb 27, 2026	$29.93	$30.33	$28.85	$29.23	25,756,119
Mar 2, 2026 – Mar 6, 2026	$27.98	$28.43	$25.66	$25.98	46,186,954
Mar 9, 2026 – Mar 13, 2026	$25.38	$26.90	$24.22	$24.59	45,403,131
Mar 16, 2026 – Mar 20, 2026	$24.56	$25.59	$23.74	$23.89	47,877,235
Mar 23, 2026 – Mar 27, 2026	$23.24	$24.97	$22.99	$24.04	35,388,882
Mar 30, 2026 – Apr 2, 2026	$23.84	$25.59	$23.76	$24.78	25,968,017
Apr 6, 2026 – Apr 10, 2026	$24.87	$27.10	$24.48	$26.73	31,519,313
Apr 13, 2026 – Apr 17, 2026	$26.25	$28.00	$25.92	$27.89	32,686,880
Apr 20, 2026 – Apr 24, 2026	$27.09	$27.58	$25.70	$26.11	20,749,325
Apr 27, 2026 – Apr 30, 2026	$26.11	$26.56	$25.10	$25.57	22,825,462
May 4, 2026 – May 8, 2026	$25.37	$26.86	$24.89	$26.21	25,718,821
May 11, 2026 – May 15, 2026	$26.23	$26.72	$25.58	$25.76	21,374,872
May 18, 2026 – May 22, 2026	$25.41	$27.34	$25.33	$27.17	25,686,353
May 25, 2026 – May 29, 2026	$27.49	$28.46	$27.11	$27.86	30,693,958
Jun 1, 2026 – Jun 5, 2026	$27.75	$28.20	$26.45	$27.53	24,510,255
Jun 8, 2026 – Jun 12, 2026	$27.09	$28.74	$26.84	$28.74	25,518,825
Jun 15, 2026 – Jun 19, 2026	$29.60	$31.47	$29.53	$31.12	41,311,529
Jun 22, 2026 – Jun 26, 2026	$31.24	$31.53	$29.53	$29.63	19,645,842
Jun 29, 2026 – Jul 3, 2026	$29.63	$32.02	$29.37	$31.83	24,047,890
Jul 6, 2026 – Jul 10, 2026	$31.90	$32.99	$30.34	$31.35	24,772,236
Jul 13, 2026 – Jul 17, 2026	$31.04	$32.08	$30.27	$30.84	20,403,020
Jul 20, 2026 – Jul 24, 2026	$30.70	$31.41	$29.74	$30.59	17,105,661
Jul 27, 2026 – Jul 31, 2026	$31.06	$32.78	$30.62	$31.88	25,937,029
Aug 3, 2026 – Aug 7, 2026	$32.22	$33.29	$31.87	$32.89	24,048,831
Aug 10, 2026 – Aug 14, 2026	$32.98	$34.10	$32.74	$33.39	16,891,998
Aug 17, 2026 – Aug 21, 2026	$33.35	$33.35	$32.00	$32.38	15,754,324
Aug 24, 2026 – Aug 28, 2026	$32.38	$35.03	$32.23	$34.91	27,940,306
Aug 31, 2026 – Sep 4, 2026	$34.83	$35.72	$33.65	$35.57	28,283,453
Sep 7, 2026 – Sep 7, 2026	$35.49	$35.63	$35.32	$35.53	2,284,218

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Deutsche Bank AG (DBK.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 Deutsche Bank AG

Deutsche Bank Aktiengesellschaft provides investment, financial, and related products and services to private individuals, corporate entities, and institutional clients worldwide. Its Corporate Bank segment provides cash management, trade finance and lending, trust and agency, foreign exchange, and securities services, as well as risk management solutions. The company's Investment Bank segment offers merger and acquisitions, and equity advisory services. This segment also focuses on financing, advisory, fixed income, risk management, sales and trading, and currencies. Its Private Bank segment provides payment and account services, and credit and deposit products, as well as investment advice, such as environmental, social, and governance products. This segment also provides wealth management, postal and parcel services, and digital offerings. The company's Asset Management segment provides investment solutions, such as alternative investments, which include real estate, infrastructure, private equity, liquid real assets, and sustainable investments; passive investments; and various services, including insurance and pension solutions, asset liability management, portfolio management solutions, asset allocation advisory, structuring, and overlay to institutions, governments, corporations and foundations, and individual investors. As of December 31, 2021, it operated 1,709 branches in 58 countries. The company was founded in 1870 and is headquartered in Frankfurt am Main, Germany.

CEO: Christian Sewing
Employees: 89.69K
Beta: 1.00

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