DE · DHL.DE

Deutsche Post AG

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Integrated Freight & Logistics
Headquarters: Bonn 53113
Website: dpdhl.com

Price · as of 2026-09-07

$55.50

Market cap 56.72B

Price history

Weekly OHLC price history for DHL.DE, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$11.85	$12.15	$11.75	$11.99	13,431,596
Jan 10, 2005 – Jan 14, 2005	$11.99	$12.07	$11.52	$11.81	11,478,520
Jan 17, 2005 – Jan 21, 2005	$11.81	$12.15	$11.66	$12.12	11,231,078
Jan 24, 2005 – Jan 28, 2005	$12.02	$12.34	$11.93	$12.16	14,646,951
Jan 31, 2005 – Feb 4, 2005	$12.16	$12.58	$12.16	$12.52	14,256,507
Feb 7, 2005 – Feb 11, 2005	$12.52	$12.74	$12.45	$12.68	12,068,160
Feb 14, 2005 – Feb 18, 2005	$12.68	$12.71	$12.42	$12.55	14,217,322
Feb 21, 2005 – Feb 25, 2005	$12.55	$12.63	$12.33	$12.59	13,313,651
Feb 28, 2005 – Mar 4, 2005	$12.72	$13.03	$12.64	$12.93	19,785,704
Mar 7, 2005 – Mar 11, 2005	$12.89	$13.06	$12.54	$12.61	10,064,407
Mar 14, 2005 – Mar 18, 2005	$12.52	$12.84	$12.47	$12.60	11,951,343
Mar 21, 2005 – Mar 24, 2005	$12.64	$13.27	$12.61	$13.12	15,967,434
Mar 28, 2005 – Apr 1, 2005	$13.21	$13.24	$12.88	$13.02	12,620,463
Apr 4, 2005 – Apr 8, 2005	$13.02	$13.65	$12.92	$13.53	20,525,099
Apr 11, 2005 – Apr 15, 2005	$13.53	$13.82	$13.32	$13.33	19,103,543
Apr 18, 2005 – Apr 22, 2005	$13.03	$13.39	$12.97	$13.29	17,943,030
Apr 25, 2005 – Apr 29, 2005	$13.19	$13.40	$12.54	$12.69	20,238,517
May 2, 2005 – May 6, 2005	$12.74	$12.91	$12.57	$12.88	10,184,691
May 9, 2005 – May 13, 2005	$13.06	$13.06	$12.62	$12.88	13,804,410
May 16, 2005 – May 20, 2005	$12.94	$13.36	$12.85	$13.18	15,480,020
May 23, 2005 – May 27, 2005	$13.25	$13.64	$13.11	$13.53	12,934,428
May 30, 2005 – Jun 3, 2005	$13.46	$13.62	$13.33	$13.58	12,894,481
Jun 6, 2005 – Jun 10, 2005	$13.47	$13.77	$13.44	$13.63	13,350,898
Jun 13, 2005 – Jun 17, 2005	$13.65	$13.65	$13.18	$13.45	46,655,926
Jun 20, 2005 – Jun 24, 2005	$13.47	$13.82	$13.36	$13.46	30,714,321
Jun 27, 2005 – Jul 1, 2005	$13.42	$13.62	$13.29	$13.53	17,095,403
Jul 4, 2005 – Jul 8, 2005	$13.53	$13.56	$13.08	$13.36	16,626,086
Jul 11, 2005 – Jul 15, 2005	$13.43	$13.63	$13.33	$13.49	14,248,270
Jul 18, 2005 – Jul 22, 2005	$13.53	$14.21	$13.32	$14.21	23,714,215
Jul 25, 2005 – Jul 29, 2005	$14.18	$14.46	$14.10	$14.30	19,578,016
Aug 1, 2005 – Aug 5, 2005	$14.37	$14.68	$14.20	$14.42	19,823,247
Aug 8, 2005 – Aug 12, 2005	$14.51	$14.61	$14.35	$14.38	14,847,691
Aug 15, 2005 – Aug 19, 2005	$14.40	$14.53	$14.08	$14.51	13,691,318
Aug 22, 2005 – Aug 26, 2005	$14.54	$14.84	$14.03	$14.06	21,056,501
Aug 29, 2005 – Sep 2, 2005	$14.00	$14.43	$13.55	$13.69	35,429,013
Sep 5, 2005 – Sep 9, 2005	$13.72	$14.13	$13.64	$13.99	17,905,480
Sep 12, 2005 – Sep 16, 2005	$14.03	$14.08	$13.51	$13.97	23,342,274
Sep 19, 2005 – Sep 23, 2005	$13.57	$13.86	$13.51	$13.57	27,615,427
Sep 26, 2005 – Sep 30, 2005	$13.63	$13.87	$13.46	$13.60	18,933,388
Oct 3, 2005 – Oct 7, 2005	$13.61	$13.94	$13.48	$13.77	20,073,666
Oct 10, 2005 – Oct 14, 2005	$13.70	$14.04	$13.14	$13.27	24,775,641
Oct 17, 2005 – Oct 21, 2005	$13.31	$13.32	$12.44	$12.46	26,261,999
Oct 24, 2005 – Oct 28, 2005	$12.45	$13.09	$12.37	$12.90	20,980,346
Oct 31, 2005 – Nov 4, 2005	$12.97	$13.23	$12.85	$13.04	15,551,003
Nov 7, 2005 – Nov 11, 2005	$13.10	$13.39	$13.01	$13.28	17,227,779
Nov 14, 2005 – Nov 18, 2005	$13.28	$13.36	$13.04	$13.11	13,307,978
Nov 21, 2005 – Nov 25, 2005	$13.18	$13.30	$13.05	$13.16	12,520,533
Nov 28, 2005 – Dec 2, 2005	$13.19	$13.27	$12.74	$13.02	22,467,157
Dec 5, 2005 – Dec 9, 2005	$13.04	$13.62	$12.91	$13.53	35,092,382
Dec 12, 2005 – Dec 16, 2005	$13.60	$13.77	$13.45	$13.67	33,597,283
Dec 19, 2005 – Dec 23, 2005	$13.66	$14.39	$13.51	$14.38	22,748,129
Dec 26, 2005 – Dec 30, 2005	$14.36	$14.46	$14.15	$14.32	8,401,306
Jan 2, 2006 – Jan 6, 2006	$14.43	$15.23	$14.37	$15.06	27,310,700
Jan 9, 2006 – Jan 13, 2006	$15.07	$15.69	$14.86	$15.62	36,474,111
Jan 16, 2006 – Jan 20, 2006	$15.52	$15.58	$14.88	$15.13	25,338,238
Jan 23, 2006 – Jan 27, 2006	$14.94	$16.29	$14.93	$16.27	29,646,227
Jan 30, 2006 – Feb 3, 2006	$16.26	$16.67	$15.87	$16.42	25,958,699
Feb 6, 2006 – Feb 10, 2006	$16.42	$16.57	$15.96	$16.18	19,922,187
Feb 13, 2006 – Feb 17, 2006	$16.19	$16.64	$15.20	$15.37	39,360,689
Feb 20, 2006 – Feb 24, 2006	$15.35	$15.71	$15.24	$15.58	17,142,071
Feb 27, 2006 – Mar 3, 2006	$15.45	$15.58	$15.20	$15.21	16,325,854
Mar 6, 2006 – Mar 10, 2006	$15.31	$15.91	$14.99	$15.74	20,533,101
Mar 13, 2006 – Mar 17, 2006	$15.61	$15.94	$14.42	$14.62	52,216,180
Mar 20, 2006 – Mar 24, 2006	$14.60	$14.83	$14.33	$14.78	24,928,292
Mar 27, 2006 – Mar 31, 2006	$14.82	$14.96	$14.40	$14.46	22,441,565
Apr 3, 2006 – Apr 7, 2006	$14.54	$14.73	$14.42	$14.49	20,398,866
Apr 10, 2006 – Apr 13, 2006	$14.48	$14.72	$14.39	$14.53	16,026,374
Apr 17, 2006 – Apr 21, 2006	$14.57	$14.84	$14.44	$14.67	17,387,802
Apr 24, 2006 – Apr 28, 2006	$14.62	$14.91	$14.54	$14.77	21,056,399
May 1, 2006 – May 5, 2006	$14.82	$15.38	$14.76	$15.37	22,856,717
May 8, 2006 – May 12, 2006	$15.47	$16.43	$15.04	$15.12	50,405,462
May 15, 2006 – May 19, 2006	$14.91	$15.35	$14.37	$14.43	39,580,391
May 22, 2006 – May 26, 2006	$14.40	$15.02	$13.94	$14.71	27,703,084
May 29, 2006 – Jun 2, 2006	$14.75	$15.12	$14.35	$14.88	21,510,787
Jun 5, 2006 – Jun 9, 2006	$14.84	$15.15	$14.50	$14.80	20,489,123
Jun 12, 2006 – Jun 16, 2006	$14.80	$14.91	$14.16	$14.24	28,852,820
Jun 19, 2006 – Jun 23, 2006	$14.24	$14.61	$14.03	$14.39	18,499,997
Jun 26, 2006 – Jun 30, 2006	$14.48	$14.72	$14.08	$14.65	16,688,733
Jul 3, 2006 – Jul 7, 2006	$14.71	$14.99	$14.44	$14.90	11,860,033
Jul 10, 2006 – Jul 14, 2006	$14.83	$14.99	$14.06	$14.13	39,756,804
Jul 17, 2006 – Jul 21, 2006	$14.23	$14.29	$13.45	$13.53	30,907,691
Jul 24, 2006 – Jul 28, 2006	$13.51	$13.68	$13.16	$13.49	33,366,369
Jul 31, 2006 – Aug 4, 2006	$13.52	$13.67	$12.91	$13.37	40,644,599
Aug 7, 2006 – Aug 11, 2006	$13.29	$13.43	$13.00	$13.07	19,256,299
Aug 14, 2006 – Aug 18, 2006	$13.15	$13.62	$12.97	$13.55	25,833,745
Aug 21, 2006 – Aug 25, 2006	$13.55	$13.59	$13.28	$13.35	15,243,344
Aug 28, 2006 – Sep 1, 2006	$13.35	$14.01	$13.33	$13.95	27,709,727
Sep 4, 2006 – Sep 8, 2006	$13.97	$14.19	$13.74	$14.03	27,496,053
Sep 11, 2006 – Sep 15, 2006	$14.00	$14.48	$13.89	$14.44	27,696,668
Sep 18, 2006 – Sep 22, 2006	$14.47	$14.62	$14.24	$14.42	19,958,758
Sep 25, 2006 – Sep 29, 2006	$14.41	$14.65	$14.40	$14.47	18,167,474
Oct 2, 2006 – Oct 6, 2006	$14.54	$14.71	$14.42	$14.54	15,770,137
Oct 9, 2006 – Oct 13, 2006	$14.56	$15.31	$14.46	$15.19	29,885,933
Oct 16, 2006 – Oct 20, 2006	$15.24	$15.25	$14.94	$15.07	18,966,742
Oct 23, 2006 – Oct 27, 2006	$15.08	$15.43	$15.01	$15.28	17,908,599
Oct 30, 2006 – Nov 3, 2006	$15.14	$15.52	$15.08	$15.44	21,801,598
Nov 6, 2006 – Nov 10, 2006	$15.52	$15.72	$15.06	$15.23	26,744,484
Nov 13, 2006 – Nov 17, 2006	$15.18	$15.46	$14.99	$15.40	27,767,261
Nov 20, 2006 – Nov 24, 2006	$15.34	$15.63	$15.27	$15.37	18,492,717
Nov 27, 2006 – Dec 1, 2006	$15.31	$15.85	$15.14	$15.69	30,641,869
Dec 4, 2006 – Dec 8, 2006	$15.70	$16.95	$15.54	$16.37	51,457,262
Dec 11, 2006 – Dec 15, 2006	$16.43	$16.43	$15.77	$16.07	46,571,476
Dec 18, 2006 – Dec 22, 2006	$16.04	$16.29	$15.67	$15.68	20,584,637
Dec 25, 2006 – Dec 29, 2006	$15.78	$16.08	$15.69	$15.97	4,775,066
Jan 1, 2007 – Jan 5, 2007	$16.02	$16.34	$15.73	$15.76	14,629,940
Jan 8, 2007 – Jan 12, 2007	$15.81	$16.12	$15.48	$15.63	27,416,679
Jan 15, 2007 – Jan 19, 2007	$15.66	$16.85	$15.65	$16.76	35,683,649
Jan 22, 2007 – Jan 26, 2007	$16.72	$16.82	$16.27	$16.51	22,553,557
Jan 29, 2007 – Feb 2, 2007	$16.69	$17.34	$16.19	$17.31	31,107,169
Feb 5, 2007 – Feb 9, 2007	$17.22	$17.43	$16.95	$17.14	20,676,076
Feb 12, 2007 – Feb 16, 2007	$17.13	$17.24	$16.62	$17.13	22,819,327
Feb 19, 2007 – Feb 23, 2007	$17.12	$17.98	$16.86	$17.83	32,337,178
Feb 26, 2007 – Mar 2, 2007	$17.69	$17.93	$16.55	$16.85	39,703,960
Mar 5, 2007 – Mar 9, 2007	$16.62	$16.91	$16.19	$16.85	26,842,845
Mar 12, 2007 – Mar 16, 2007	$16.66	$16.85	$15.88	$15.99	32,998,776
Mar 19, 2007 – Mar 23, 2007	$16.14	$16.29	$15.22	$15.41	60,913,663
Mar 26, 2007 – Mar 30, 2007	$15.37	$16.26	$15.29	$15.84	40,101,246
Apr 2, 2007 – Apr 5, 2007	$15.84	$16.17	$15.58	$16.16	18,663,088
Apr 9, 2007 – Apr 13, 2007	$16.25	$16.65	$15.91	$16.43	19,547,515
Apr 16, 2007 – Apr 20, 2007	$16.59	$16.70	$16.03	$16.17	25,185,131
Apr 23, 2007 – Apr 27, 2007	$16.15	$18.13	$15.61	$17.93	75,497,362
Apr 30, 2007 – May 4, 2007	$17.70	$18.40	$17.38	$17.62	33,760,961
May 7, 2007 – May 11, 2007	$17.75	$17.75	$16.14	$16.51	29,955,449
May 14, 2007 – May 18, 2007	$16.53	$17.26	$16.17	$17.20	45,709,308
May 21, 2007 – May 25, 2007	$17.16	$17.17	$16.29	$16.39	24,021,484
May 28, 2007 – Jun 1, 2007	$16.42	$16.92	$16.12	$16.82	24,527,267
Jun 4, 2007 – Jun 8, 2007	$16.86	$17.02	$16.53	$16.66	32,716,825
Jun 11, 2007 – Jun 15, 2007	$16.70	$17.43	$16.30	$17.34	54,700,040
Jun 18, 2007 – Jun 22, 2007	$17.42	$17.49	$16.70	$16.81	25,525,424
Jun 25, 2007 – Jun 29, 2007	$16.64	$16.81	$16.25	$16.80	29,007,367
Jul 2, 2007 – Jul 6, 2007	$16.76	$16.90	$16.17	$16.51	25,913,106
Jul 9, 2007 – Jul 13, 2007	$16.53	$16.91	$16.12	$16.25	25,584,413
Jul 16, 2007 – Jul 20, 2007	$16.26	$16.38	$15.76	$15.82	28,480,130
Jul 23, 2007 – Jul 27, 2007	$15.80	$15.94	$14.81	$14.93	41,134,039
Jul 30, 2007 – Aug 3, 2007	$15.00	$15.38	$14.61	$14.93	40,521,981
Aug 6, 2007 – Aug 10, 2007	$14.87	$14.99	$14.05	$14.60	53,065,040
Aug 13, 2007 – Aug 17, 2007	$14.73	$14.86	$14.11	$14.31	41,307,137
Aug 20, 2007 – Aug 24, 2007	$14.33	$15.18	$14.21	$15.05	32,617,853
Aug 27, 2007 – Aug 31, 2007	$15.05	$15.10	$14.43	$14.91	31,791,609
Sep 3, 2007 – Sep 7, 2007	$14.93	$15.27	$14.58	$14.65	27,537,241
Sep 10, 2007 – Sep 14, 2007	$14.60	$14.85	$13.97	$14.75	31,521,944
Sep 17, 2007 – Sep 21, 2007	$14.75	$14.98	$14.33	$14.45	33,990,810
Sep 24, 2007 – Sep 28, 2007	$14.33	$14.47	$13.85	$14.26	26,235,857
Oct 1, 2007 – Oct 5, 2007	$14.25	$14.54	$13.87	$14.48	36,373,751
Oct 8, 2007 – Oct 12, 2007	$14.54	$15.47	$14.52	$15.42	54,402,568
Oct 15, 2007 – Oct 19, 2007	$15.43	$15.48	$14.54	$14.63	34,231,959
Oct 22, 2007 – Oct 26, 2007	$14.40	$14.87	$14.38	$14.69	21,850,313
Oct 29, 2007 – Nov 2, 2007	$14.73	$14.97	$14.14	$14.22	24,203,952
Nov 5, 2007 – Nov 9, 2007	$14.14	$15.22	$13.96	$15.08	51,643,714
Nov 12, 2007 – Nov 16, 2007	$14.96	$15.96	$14.95	$15.50	55,354,867
Nov 19, 2007 – Nov 23, 2007	$15.54	$15.80	$14.97	$15.62	39,140,595
Nov 26, 2007 – Nov 30, 2007	$15.66	$16.54	$15.54	$16.23	36,221,573
Dec 3, 2007 – Dec 7, 2007	$16.17	$16.68	$15.90	$16.16	28,774,515
Dec 10, 2007 – Dec 14, 2007	$16.06	$17.04	$16.06	$16.51	30,104,589
Dec 17, 2007 – Dec 21, 2007	$16.31	$16.57	$16.05	$16.34	30,339,512
Dec 24, 2007 – Dec 28, 2007	$16.33	$16.51	$16.12	$16.44	6,537,103
Dec 31, 2007 – Jan 4, 2008	$16.22	$16.54	$15.73	$15.99	18,695,239
Jan 7, 2008 – Jan 11, 2008	$16.01	$17.05	$15.74	$16.63	42,102,256
Jan 14, 2008 – Jan 18, 2008	$16.55	$16.56	$15.33	$15.50	42,726,437
Jan 21, 2008 – Jan 25, 2008	$15.38	$15.87	$13.84	$15.39	62,530,334
Jan 28, 2008 – Feb 1, 2008	$15.03	$15.45	$14.83	$15.35	30,066,394
Feb 4, 2008 – Feb 8, 2008	$15.45	$15.62	$14.87	$15.23	27,082,078
Feb 11, 2008 – Feb 15, 2008	$15.01	$16.04	$14.96	$15.73	38,346,112
Feb 18, 2008 – Feb 22, 2008	$15.89	$16.13	$15.45	$15.66	25,993,642
Feb 25, 2008 – Feb 29, 2008	$15.77	$15.99	$15.24	$15.37	24,446,303
Mar 3, 2008 – Mar 7, 2008	$15.15	$15.78	$14.91	$15.12	36,843,277
Mar 10, 2008 – Mar 14, 2008	$14.93	$15.19	$13.98	$14.09	44,974,142
Mar 17, 2008 – Mar 20, 2008	$13.83	$14.17	$13.35	$13.35	51,921,823
Mar 24, 2008 – Mar 28, 2008	$13.58	$13.80	$13.39	$13.63	30,301,421
Mar 31, 2008 – Apr 4, 2008	$13.49	$14.32	$13.38	$14.23	38,578,789
Apr 7, 2008 – Apr 11, 2008	$14.31	$14.57	$13.90	$14.02	25,740,041
Apr 14, 2008 – Apr 18, 2008	$13.87	$14.40	$13.78	$14.30	20,633,863
Apr 21, 2008 – Apr 25, 2008	$14.26	$14.28	$13.40	$14.03	35,110,970
Apr 28, 2008 – May 2, 2008	$14.04	$14.31	$13.87	$14.14	21,295,047
May 5, 2008 – May 9, 2008	$14.28	$14.66	$13.86	$14.15	34,725,455
May 12, 2008 – May 16, 2008	$14.10	$15.37	$13.94	$15.25	33,814,787
May 19, 2008 – May 23, 2008	$15.32	$15.52	$14.87	$15.34	29,126,524
May 26, 2008 – May 30, 2008	$15.25	$15.76	$13.97	$14.30	60,685,441
Jun 2, 2008 – Jun 6, 2008	$14.33	$14.33	$13.58	$13.64	31,109,717
Jun 9, 2008 – Jun 13, 2008	$13.64	$13.67	$12.87	$13.10	34,201,492
Jun 16, 2008 – Jun 20, 2008	$13.08	$13.28	$12.36	$12.39	43,604,352
Jun 23, 2008 – Jun 27, 2008	$12.43	$12.43	$11.49	$11.58	45,263,060
Jun 30, 2008 – Jul 4, 2008	$11.54	$11.81	$11.33	$11.50	39,442,446
Jul 7, 2008 – Jul 11, 2008	$11.52	$11.56	$10.69	$10.75	44,713,992
Jul 14, 2008 – Jul 18, 2008	$10.86	$11.02	$10.23	$10.99	43,346,209
Jul 21, 2008 – Jul 25, 2008	$11.02	$11.53	$10.71	$11.12	36,466,507
Jul 28, 2008 – Aug 1, 2008	$11.12	$11.16	$10.32	$10.42	38,142,612
Aug 4, 2008 – Aug 8, 2008	$10.35	$11.13	$10.15	$11.06	32,349,722
Aug 11, 2008 – Aug 15, 2008	$11.11	$11.26	$10.69	$10.90	24,930,317
Aug 18, 2008 – Aug 22, 2008	$10.83	$11.06	$10.44	$10.88	25,466,994
Aug 25, 2008 – Aug 29, 2008	$10.83	$11.22	$10.59	$11.19	23,164,129
Sep 1, 2008 – Sep 5, 2008	$11.09	$11.54	$10.67	$10.74	32,910,390
Sep 8, 2008 – Sep 12, 2008	$11.07	$11.75	$10.89	$11.60	48,016,335
Sep 15, 2008 – Sep 19, 2008	$11.31	$11.53	$10.49	$11.28	59,940,856
Sep 22, 2008 – Sep 26, 2008	$11.19	$11.27	$10.69	$10.83	28,345,802
Sep 29, 2008 – Oct 3, 2008	$10.89	$10.90	$10.00	$10.38	33,555,741
Oct 6, 2008 – Oct 10, 2008	$10.02	$10.14	$7.84	$8.04	65,233,080
Oct 13, 2008 – Oct 17, 2008	$8.36	$8.93	$6.92	$7.29	66,750,449
Oct 20, 2008 – Oct 24, 2008	$7.47	$7.66	$6.38	$6.75	46,731,824
Oct 27, 2008 – Oct 31, 2008	$5.64	$6.14	$4.80	$6.05	91,802,056
Nov 3, 2008 – Nov 7, 2008	$6.27	$7.18	$6.16	$6.54	43,396,686
Nov 10, 2008 – Nov 14, 2008	$6.77	$7.26	$6.57	$7.05	45,143,398
Nov 17, 2008 – Nov 21, 2008	$7.09	$7.11	$6.10	$6.38	32,142,348
Nov 24, 2008 – Nov 28, 2008	$6.57	$7.98	$6.54	$7.89	36,353,673
Dec 1, 2008 – Dec 5, 2008	$7.89	$8.14	$6.95	$7.06	34,603,537
Dec 8, 2008 – Dec 12, 2008	$7.41	$7.92	$7.27	$7.50	25,959,228
Dec 15, 2008 – Dec 19, 2008	$7.56	$8.06	$7.41	$7.98	29,630,442
Dec 22, 2008 – Dec 23, 2008	$7.85	$7.95	$7.57	$7.79	7,508,527
Dec 29, 2008 – Jan 2, 2009	$7.83	$8.46	$7.79	$8.15	9,828,700
Jan 5, 2009 – Jan 9, 2009	$8.26	$8.26	$7.24	$7.27	29,201,426
Jan 12, 2009 – Jan 16, 2009	$7.24	$7.42	$6.42	$6.59	45,258,136
Jan 19, 2009 – Jan 23, 2009	$6.65	$6.87	$5.96	$6.10	32,756,646
Jan 26, 2009 – Jan 30, 2009	$6.12	$7.09	$6.04	$6.84	28,970,640
Feb 2, 2009 – Feb 6, 2009	$6.75	$7.35	$6.34	$7.30	28,932,557
Feb 9, 2009 – Feb 13, 2009	$7.34	$7.55	$6.97	$7.18	22,575,004
Feb 16, 2009 – Feb 20, 2009	$7.11	$7.15	$6.10	$6.11	25,842,382
Feb 23, 2009 – Feb 27, 2009	$6.16	$6.26	$5.09	$5.34	41,967,455
Mar 2, 2009 – Mar 6, 2009	$5.24	$5.39	$4.65	$4.71	40,352,251
Mar 9, 2009 – Mar 13, 2009	$4.75	$5.37	$4.62	$5.29	41,297,968
Mar 16, 2009 – Mar 20, 2009	$5.38	$5.65	$5.12	$5.27	34,013,480
Mar 23, 2009 – Mar 27, 2009	$5.38	$5.90	$5.34	$5.82	27,662,239
Mar 30, 2009 – Apr 3, 2009	$5.66	$6.29	$5.54	$6.19	34,459,029
Apr 6, 2009 – Apr 9, 2009	$6.22	$6.32	$5.91	$6.22	23,884,733
Apr 13, 2009 – Apr 17, 2009	$6.29	$6.89	$6.21	$6.86	26,937,091
Apr 20, 2009 – Apr 24, 2009	$6.81	$6.97	$5.83	$5.93	43,758,474
Apr 27, 2009 – Apr 30, 2009	$5.88	$6.21	$5.73	$6.12	30,063,897
May 4, 2009 – May 8, 2009	$6.25	$7.41	$6.21	$7.24	47,787,706
May 11, 2009 – May 15, 2009	$7.27	$7.28	$6.46	$6.54	32,586,658
May 18, 2009 – May 22, 2009	$6.44	$6.82	$6.38	$6.78	29,505,314
May 25, 2009 – May 29, 2009	$6.78	$7.10	$6.61	$6.82	25,872,604
Jun 1, 2009 – Jun 5, 2009	$6.98	$7.34	$6.94	$7.26	22,122,807
Jun 8, 2009 – Jun 12, 2009	$7.29	$7.30	$6.87	$7.00	25,047,644
Jun 15, 2009 – Jun 19, 2009	$6.95	$6.96	$6.16	$6.30	36,395,080
Jun 22, 2009 – Jun 26, 2009	$6.30	$6.47	$6.06	$6.29	22,067,867
Jun 29, 2009 – Jul 3, 2009	$6.30	$6.71	$6.30	$6.54	20,246,395
Jul 6, 2009 – Jul 10, 2009	$6.47	$6.57	$6.16	$6.22	18,632,719
Jul 13, 2009 – Jul 17, 2009	$6.17	$6.78	$6.09	$6.70	25,947,552
Jul 20, 2009 – Jul 24, 2009	$6.89	$7.35	$6.83	$7.17	26,229,571
Jul 27, 2009 – Jul 31, 2009	$7.23	$7.95	$7.17	$7.77	27,635,160
Aug 3, 2009 – Aug 7, 2009	$7.80	$8.12	$7.67	$8.04	22,679,040
Aug 10, 2009 – Aug 14, 2009	$8.04	$8.16	$7.55	$7.84	22,531,043
Aug 17, 2009 – Aug 21, 2009	$7.79	$8.04	$7.52	$7.94	19,426,178
Aug 24, 2009 – Aug 28, 2009	$7.93	$8.80	$7.92	$8.57	24,976,885
Aug 31, 2009 – Sep 4, 2009	$8.48	$8.50	$7.68	$8.25	25,035,750
Sep 7, 2009 – Sep 11, 2009	$8.27	$9.04	$8.25	$8.88	22,714,429
Sep 14, 2009 – Sep 18, 2009	$8.83	$9.33	$8.57	$9.25	27,692,334
Sep 21, 2009 – Sep 25, 2009	$9.21	$9.22	$8.72	$8.79	18,945,758
Sep 28, 2009 – Oct 2, 2009	$8.77	$9.06	$8.44	$8.47	20,787,658
Oct 5, 2009 – Oct 9, 2009	$8.49	$9.04	$8.42	$8.92	18,435,627
Oct 12, 2009 – Oct 16, 2009	$8.87	$9.22	$8.76	$8.93	27,198,268
Oct 19, 2009 – Oct 23, 2009	$8.95	$9.08	$8.50	$8.66	21,760,248
Oct 26, 2009 – Oct 30, 2009	$8.70	$8.81	$7.88	$8.04	29,094,760
Nov 2, 2009 – Nov 6, 2009	$8.01	$8.47	$7.87	$8.34	28,070,758
Nov 9, 2009 – Nov 13, 2009	$8.41	$8.90	$8.41	$8.78	20,359,903
Nov 16, 2009 – Nov 20, 2009	$8.92	$9.06	$8.77	$8.82	16,686,225
Nov 23, 2009 – Nov 27, 2009	$8.88	$9.26	$8.58	$8.82	17,717,348
Nov 30, 2009 – Dec 4, 2009	$8.87	$9.57	$8.62	$9.45	23,771,648
Dec 7, 2009 – Dec 11, 2009	$9.41	$9.59	$9.12	$9.22	18,175,327
Dec 14, 2009 – Dec 18, 2009	$9.29	$9.65	$9.24	$9.39	24,817,992
Dec 21, 2009 – Dec 23, 2009	$9.44	$9.63	$9.37	$9.53	6,115,197
Dec 28, 2009 – Dec 30, 2009	$9.63	$9.66	$9.43	$9.43	3,495,127
Jan 4, 2010 – Jan 8, 2010	$9.47	$10.16	$9.47	$10.11	16,722,948
Jan 11, 2010 – Jan 15, 2010	$10.14	$10.27	$9.54	$9.59	24,953,780
Jan 18, 2010 – Jan 22, 2010	$9.78	$9.78	$9.01	$9.14	19,788,505
Jan 25, 2010 – Jan 29, 2010	$9.08	$9.17	$8.61	$8.84	31,634,817
Feb 1, 2010 – Feb 5, 2010	$8.83	$9.26	$8.44	$8.49	27,236,468
Feb 8, 2010 – Feb 12, 2010	$8.53	$8.69	$8.12	$8.18	27,839,818
Feb 15, 2010 – Feb 19, 2010	$8.18	$8.62	$8.16	$8.61	20,655,907
Feb 22, 2010 – Feb 26, 2010	$8.65	$8.71	$8.11	$8.35	24,376,569
Mar 1, 2010 – Mar 5, 2010	$8.43	$9.17	$8.27	$9.10	25,869,182
Mar 8, 2010 – Mar 12, 2010	$9.16	$9.33	$8.63	$9.18	36,503,496
Mar 15, 2010 – Mar 19, 2010	$9.16	$9.30	$9.02	$9.10	33,913,711
Mar 22, 2010 – Mar 26, 2010	$9.02	$9.24	$8.90	$9.08	27,504,077
Mar 29, 2010 – Apr 1, 2010	$9.13	$9.27	$8.85	$9.11	21,233,804
Apr 5, 2010 – Apr 9, 2010	$9.13	$9.22	$8.95	$9.05	20,234,988
Apr 12, 2010 – Apr 16, 2010	$9.07	$9.43	$8.82	$9.16	49,029,399
Apr 19, 2010 – Apr 23, 2010	$9.02	$9.50	$8.99	$9.33	38,599,144
Apr 26, 2010 – Apr 30, 2010	$9.47	$9.50	$8.50	$8.56	47,363,228
May 3, 2010 – May 7, 2010	$8.57	$8.77	$7.70	$7.82	49,829,443
May 10, 2010 – May 14, 2010	$8.05	$8.91	$8.03	$8.64	54,879,206
May 17, 2010 – May 21, 2010	$8.60	$8.69	$8.01	$8.27	43,168,315
May 24, 2010 – May 28, 2010	$8.28	$8.51	$7.80	$8.45	30,859,219
May 31, 2010 – Jun 4, 2010	$8.39	$8.61	$8.20	$8.32	22,193,090
Jun 7, 2010 – Jun 11, 2010	$8.19	$8.53	$8.06	$8.49	21,600,262
Jun 14, 2010 – Jun 18, 2010	$8.65	$8.89	$8.54	$8.77	33,088,048
Jun 21, 2010 – Jun 25, 2010	$8.92	$9.00	$8.62	$8.68	24,494,393
Jun 28, 2010 – Jul 2, 2010	$8.72	$8.80	$8.27	$8.50	21,644,261
Jul 5, 2010 – Jul 9, 2010	$8.56	$9.12	$8.47	$8.97	20,639,915
Jul 12, 2010 – Jul 16, 2010	$8.98	$9.25	$8.84	$8.87	21,263,086
Jul 19, 2010 – Jul 23, 2010	$8.81	$9.24	$8.68	$9.18	21,138,336
Jul 26, 2010 – Jul 30, 2010	$9.24	$9.53	$9.14	$9.32	22,237,989
Aug 2, 2010 – Aug 6, 2010	$9.29	$9.92	$9.17	$9.70	26,505,405
Aug 9, 2010 – Aug 13, 2010	$9.73	$9.82	$9.24	$9.36	19,287,016
Aug 16, 2010 – Aug 20, 2010	$9.39	$9.55	$9.04	$9.07	18,127,398
Aug 23, 2010 – Aug 27, 2010	$9.08	$9.16	$8.87	$9.09	19,131,985
Aug 30, 2010 – Sep 3, 2010	$9.11	$9.45	$8.88	$9.44	17,208,755
Sep 6, 2010 – Sep 10, 2010	$9.45	$9.49	$9.18	$9.42	13,305,018
Sep 13, 2010 – Sep 17, 2010	$9.46	$9.52	$9.11	$9.12	23,099,201
Sep 20, 2010 – Sep 24, 2010	$9.20	$9.35	$8.93	$9.19	23,365,191
Sep 27, 2010 – Oct 1, 2010	$9.23	$9.47	$9.15	$9.18	17,948,554
Oct 4, 2010 – Oct 8, 2010	$9.20	$9.40	$8.98	$9.28	21,885,372
Oct 11, 2010 – Oct 15, 2010	$9.33	$9.36	$9.04	$9.12	21,401,437
Oct 18, 2010 – Oct 22, 2010	$9.15	$9.60	$9.08	$9.48	23,784,465
Oct 25, 2010 – Oct 29, 2010	$9.55	$9.65	$9.33	$9.37	19,826,959
Nov 1, 2010 – Nov 5, 2010	$9.36	$9.57	$9.18	$9.31	24,622,451
Nov 8, 2010 – Nov 12, 2010	$9.30	$9.75	$9.15	$9.72	35,932,509
Nov 15, 2010 – Nov 19, 2010	$9.69	$9.80	$9.44	$9.63	25,169,633
Nov 22, 2010 – Nov 26, 2010	$9.68	$9.71	$8.83	$9.03	34,054,730
Nov 29, 2010 – Dec 3, 2010	$9.07	$9.07	$8.60	$8.77	33,520,630
Dec 6, 2010 – Dec 10, 2010	$8.84	$9.01	$8.59	$8.92	27,210,915
Dec 13, 2010 – Dec 17, 2010	$8.95	$9.02	$8.80	$8.81	22,355,039
Dec 20, 2010 – Dec 23, 2010	$8.82	$8.98	$8.80	$8.92	10,647,767
Dec 27, 2010 – Dec 30, 2010	$8.97	$8.99	$8.78	$8.88	5,638,841
Jan 3, 2011 – Jan 7, 2011	$9.02	$9.20	$8.88	$9.11	17,772,597
Jan 10, 2011 – Jan 14, 2011	$9.10	$9.39	$8.94	$9.33	22,995,052
Jan 17, 2011 – Jan 21, 2011	$9.33	$9.58	$9.25	$9.49	25,821,307
Jan 24, 2011 – Jan 28, 2011	$9.48	$9.51	$9.32	$9.35	21,185,238
Jan 31, 2011 – Feb 4, 2011	$9.35	$9.45	$9.27	$9.37	20,214,319
Feb 7, 2011 – Feb 11, 2011	$9.41	$9.71	$9.37	$9.51	22,641,084
Feb 14, 2011 – Feb 18, 2011	$9.52	$9.74	$9.43	$9.67	19,086,999
Feb 21, 2011 – Feb 25, 2011	$9.65	$9.66	$9.14	$9.25	23,520,594
Feb 28, 2011 – Mar 4, 2011	$9.23	$9.41	$8.91	$8.96	23,275,758
Mar 7, 2011 – Mar 11, 2011	$8.98	$9.24	$8.89	$9.05	26,320,276
Mar 14, 2011 – Mar 18, 2011	$9.07	$9.19	$8.41	$8.54	43,196,288
Mar 21, 2011 – Mar 25, 2011	$8.63	$8.78	$8.48	$8.75	24,715,455
Mar 28, 2011 – Apr 1, 2011	$8.73	$9.05	$8.70	$9.03	20,221,489
Apr 4, 2011 – Apr 8, 2011	$9.03	$9.09	$8.89	$9.00	19,361,068
Apr 11, 2011 – Apr 15, 2011	$8.96	$9.04	$8.85	$8.91	18,878,907
Apr 18, 2011 – Apr 21, 2011	$8.93	$9.08	$8.75	$8.98	16,430,979
Apr 25, 2011 – Apr 29, 2011	$9.00	$9.34	$8.98	$9.34	17,921,666
May 2, 2011 – May 6, 2011	$9.37	$9.46	$9.18	$9.43	21,349,019
May 9, 2011 – May 13, 2011	$9.40	$9.72	$9.31	$9.60	29,863,408
May 16, 2011 – May 20, 2011	$9.57	$9.66	$9.46	$9.51	23,006,730
May 23, 2011 – May 27, 2011	$9.44	$9.47	$9.01	$9.06	38,327,654
May 30, 2011 – Jun 3, 2011	$9.06	$9.20	$8.81	$8.91	16,641,470
Jun 6, 2011 – Jun 10, 2011	$8.91	$8.94	$8.67	$8.69	16,099,033
Jun 13, 2011 – Jun 17, 2011	$8.69	$8.90	$8.62	$8.73	22,723,413
Jun 20, 2011 – Jun 24, 2011	$8.70	$8.99	$8.66	$8.86	23,250,274
Jun 27, 2011 – Jul 1, 2011	$8.89	$9.31	$8.82	$9.28	17,577,357
Jul 4, 2011 – Jul 8, 2011	$9.28	$9.32	$9.13	$9.16	13,769,745
Jul 11, 2011 – Jul 15, 2011	$9.16	$9.19	$8.65	$8.70	26,482,589
Jul 18, 2011 – Jul 22, 2011	$8.69	$8.90	$8.51	$8.84	20,175,425
Jul 25, 2011 – Jul 29, 2011	$8.82	$8.95	$8.57	$8.61	19,206,600
Aug 1, 2011 – Aug 5, 2011	$8.73	$8.76	$7.45	$7.96	38,007,063
Aug 8, 2011 – Aug 12, 2011	$7.87	$7.97	$7.03	$7.74	50,182,722
Aug 15, 2011 – Aug 19, 2011	$7.83	$7.93	$6.95	$7.12	28,597,175
Aug 22, 2011 – Aug 26, 2011	$7.07	$7.34	$6.91	$7.08	28,795,487
Aug 29, 2011 – Sep 2, 2011	$7.16	$7.49	$7.08	$7.14	22,679,875
Sep 5, 2011 – Sep 9, 2011	$7.06	$7.16	$6.78	$6.79	28,469,207
Sep 12, 2011 – Sep 16, 2011	$6.67	$7.34	$6.61	$7.18	38,761,216
Sep 19, 2011 – Sep 23, 2011	$7.09	$7.16	$6.22	$6.38	32,945,173
Sep 26, 2011 – Sep 30, 2011	$6.28	$6.97	$6.28	$6.73	27,662,806
Oct 3, 2011 – Oct 7, 2011	$6.61	$6.96	$6.33	$6.91	29,058,983
Oct 10, 2011 – Oct 14, 2011	$6.95	$7.54	$6.90	$7.44	29,638,143
Oct 17, 2011 – Oct 21, 2011	$7.50	$7.58	$7.18	$7.56	23,074,966
Oct 24, 2011 – Oct 28, 2011	$7.62	$7.99	$7.53	$7.91	21,066,464
Oct 31, 2011 – Nov 4, 2011	$7.87	$7.92	$7.35	$7.49	20,276,840
Nov 7, 2011 – Nov 11, 2011	$7.52	$8.06	$7.37	$8.03	28,678,612
Nov 14, 2011 – Nov 18, 2011	$8.09	$8.13	$7.74	$7.77	20,763,076
Nov 21, 2011 – Nov 25, 2011	$7.73	$7.73	$7.07	$7.26	20,024,662
Nov 28, 2011 – Dec 2, 2011	$7.36	$7.94	$7.34	$7.80	20,294,078
Dec 5, 2011 – Dec 9, 2011	$7.89	$7.93	$7.41	$7.58	21,357,950
Dec 12, 2011 – Dec 16, 2011	$7.56	$7.86	$7.44	$7.78	32,741,071
Dec 19, 2011 – Dec 23, 2011	$7.72	$8.21	$7.66	$8.15	15,591,994
Dec 26, 2011 – Dec 30, 2011	$8.19	$8.37	$8.11	$8.31	8,482,852
Jan 2, 2012 – Jan 6, 2012	$8.30	$8.69	$8.28	$8.56	19,447,418
Jan 9, 2012 – Jan 13, 2012	$8.54	$8.86	$8.44	$8.68	20,536,234
Jan 16, 2012 – Jan 20, 2012	$8.65	$9.01	$8.63	$8.87	23,149,921
Jan 23, 2012 – Jan 27, 2012	$8.87	$9.01	$8.65	$8.87	25,623,370
Jan 30, 2012 – Feb 3, 2012	$8.83	$9.33	$8.71	$9.30	23,866,847
Feb 6, 2012 – Feb 10, 2012	$9.25	$9.27	$8.99	$9.06	22,860,124
Feb 13, 2012 – Feb 17, 2012	$9.11	$9.45	$8.96	$9.45	21,913,936
Feb 20, 2012 – Feb 24, 2012	$9.62	$9.70	$9.02	$9.20	21,554,706
Feb 27, 2012 – Mar 2, 2012	$9.17	$9.52	$9.09	$9.47	15,154,830
Mar 5, 2012 – Mar 9, 2012	$9.41	$9.67	$9.02	$9.61	23,011,829
Mar 12, 2012 – Mar 16, 2012	$9.65	$9.99	$9.56	$9.89	24,848,288
Mar 19, 2012 – Mar 23, 2012	$9.91	$10.12	$9.88	$10.04	18,391,890
Mar 26, 2012 – Mar 30, 2012	$10.08	$10.28	$10.02	$10.09	16,597,817
Apr 2, 2012 – Apr 5, 2012	$10.20	$10.37	$9.77	$9.90	17,041,311
Apr 9, 2012 – Apr 13, 2012	$9.80	$10.08	$9.80	$9.81	17,239,760
Apr 16, 2012 – Apr 20, 2012	$9.79	$10.12	$9.71	$9.82	21,273,564
Apr 23, 2012 – Apr 27, 2012	$9.77	$10.00	$9.28	$9.93	24,729,922
Apr 30, 2012 – May 4, 2012	$9.98	$10.11	$9.74	$9.77	14,577,350
May 7, 2012 – May 11, 2012	$9.56	$10.13	$9.52	$9.66	27,889,822
May 14, 2012 – May 18, 2012	$9.61	$9.63	$9.03	$9.07	23,833,214
May 21, 2012 – May 25, 2012	$9.06	$9.45	$8.98	$9.37	22,506,615
May 28, 2012 – Jun 1, 2012	$9.43	$9.64	$9.02	$9.07	20,756,063
Jun 4, 2012 – Jun 8, 2012	$8.95	$9.31	$8.84	$9.23	18,153,626
Jun 11, 2012 – Jun 15, 2012	$9.40	$9.43	$9.04	$9.29	23,496,028
Jun 18, 2012 – Jun 22, 2012	$9.37	$9.57	$9.23	$9.36	19,000,442
Jun 25, 2012 – Jun 29, 2012	$9.35	$9.75	$9.07	$9.75	19,834,971
Jul 2, 2012 – Jul 6, 2012	$9.72	$10.01	$9.59	$9.79	15,416,885
Jul 9, 2012 – Jul 13, 2012	$9.82	$10.13	$9.72	$10.02	17,295,075
Jul 16, 2012 – Jul 20, 2012	$10.06	$10.47	$9.98	$10.24	26,296,137
Jul 23, 2012 – Jul 27, 2012	$10.12	$10.26	$9.69	$10.26	22,805,512
Jul 30, 2012 – Aug 3, 2012	$10.30	$10.83	$10.17	$10.82	26,310,528
Aug 6, 2012 – Aug 10, 2012	$10.84	$10.88	$10.64	$10.79	17,110,089
Aug 13, 2012 – Aug 17, 2012	$10.76	$11.17	$10.68	$11.15	16,444,555
Aug 20, 2012 – Aug 24, 2012	$11.11	$11.11	$10.64	$10.72	17,860,197
Aug 27, 2012 – Aug 31, 2012	$10.74	$10.87	$10.61	$10.80	11,352,640
Sep 3, 2012 – Sep 7, 2012	$10.81	$11.19	$10.67	$10.77	33,032,909
Sep 10, 2012 – Sep 14, 2012	$10.77	$10.95	$10.65	$10.78	19,789,377
Sep 17, 2012 – Sep 21, 2012	$10.76	$10.94	$10.64	$10.88	24,342,095
Sep 24, 2012 – Sep 28, 2012	$10.86	$10.93	$10.62	$10.63	16,699,559
Oct 1, 2012 – Oct 5, 2012	$10.67	$10.87	$10.67	$10.74	14,538,496
Oct 8, 2012 – Oct 12, 2012	$10.68	$10.90	$10.64	$10.81	13,996,394
Oct 15, 2012 – Oct 19, 2012	$10.77	$11.31	$10.72	$11.30	18,774,110
Oct 22, 2012 – Oct 26, 2012	$11.27	$11.31	$10.89	$11.11	14,602,158
Oct 29, 2012 – Nov 2, 2012	$11.04	$11.10	$10.67	$10.93	17,044,422
Nov 5, 2012 – Nov 9, 2012	$10.84	$10.85	$10.07	$10.42	26,547,003
Nov 12, 2012 – Nov 16, 2012	$10.42	$10.66	$10.32	$10.41	17,274,305
Nov 19, 2012 – Nov 23, 2012	$10.50	$11.05	$10.39	$11.05	15,364,497
Nov 26, 2012 – Nov 30, 2012	$11.05	$11.18	$10.93	$11.16	15,161,256
Dec 3, 2012 – Dec 7, 2012	$11.20	$11.66	$11.05	$11.57	24,704,125
Dec 10, 2012 – Dec 14, 2012	$11.55	$11.66	$11.40	$11.43	17,170,882
Dec 17, 2012 – Dec 21, 2012	$11.43	$11.71	$11.40	$11.61	19,133,313
Dec 24, 2012 – Dec 28, 2012	$11.54	$11.64	$11.51	$11.60	3,074,426
Dec 31, 2012 – Jan 4, 2013	$11.88	$11.94	$11.70	$11.74	9,436,946
Jan 7, 2013 – Jan 11, 2013	$11.76	$11.87	$11.47	$11.85	17,073,033
Jan 14, 2013 – Jan 18, 2013	$11.81	$12.20	$11.74	$12.07	18,885,045
Jan 21, 2013 – Jan 25, 2013	$12.14	$12.26	$11.81	$12.26	13,848,381
Jan 28, 2013 – Feb 1, 2013	$12.27	$12.43	$12.06	$12.21	18,893,567
Feb 4, 2013 – Feb 8, 2013	$12.04	$12.07	$11.80	$11.84	22,291,494
Feb 11, 2013 – Feb 15, 2013	$11.89	$11.94	$11.67	$11.83	15,517,607
Feb 18, 2013 – Feb 22, 2013	$11.82	$12.18	$11.77	$12.00	14,120,182
Feb 25, 2013 – Mar 1, 2013	$12.04	$12.13	$11.85	$12.09	16,153,226
Mar 4, 2013 – Mar 8, 2013	$12.05	$12.80	$11.84	$12.74	25,516,412
Mar 11, 2013 – Mar 15, 2013	$12.77	$13.17	$12.71	$13.03	18,525,852
Mar 18, 2013 – Mar 22, 2013	$12.90	$13.12	$12.65	$12.65	19,237,847
Mar 25, 2013 – Mar 28, 2013	$12.76	$12.88	$12.46	$12.57	11,742,329
Apr 1, 2013 – Apr 5, 2013	$12.59	$12.77	$12.06	$12.09	14,499,042
Apr 8, 2013 – Apr 12, 2013	$12.14	$12.43	$12.00	$12.28	14,053,405
Apr 15, 2013 – Apr 19, 2013	$12.30	$12.46	$12.08	$12.12	17,361,026
Apr 22, 2013 – Apr 26, 2013	$12.19	$12.92	$11.96	$12.53	21,222,791
Apr 29, 2013 – May 3, 2013	$12.57	$12.93	$12.48	$12.77	15,346,102
May 6, 2013 – May 10, 2013	$12.81	$13.52	$12.78	$13.44	19,819,265
May 13, 2013 – May 17, 2013	$13.40	$13.92	$13.03	$13.81	24,644,341
May 20, 2013 – May 24, 2013	$13.84	$14.51	$13.84	$14.11	22,191,160
May 27, 2013 – May 31, 2013	$14.15	$14.33	$13.51	$13.67	25,036,082
Jun 3, 2013 – Jun 7, 2013	$13.62	$13.80	$13.36	$13.63	20,727,543
Jun 10, 2013 – Jun 14, 2013	$13.63	$13.94	$13.16	$13.49	19,195,178
Jun 17, 2013 – Jun 21, 2013	$13.59	$13.97	$13.17	$13.17	22,977,949
Jun 24, 2013 – Jun 28, 2013	$13.20	$13.59	$13.04	$13.35	22,991,049
Jul 1, 2013 – Jul 5, 2013	$13.35	$13.70	$13.27	$13.39	17,372,634
Jul 8, 2013 – Jul 12, 2013	$13.53	$14.29	$13.49	$14.01	21,235,471
Jul 15, 2013 – Jul 19, 2013	$13.99	$14.78	$13.94	$14.56	20,017,083
Jul 22, 2013 – Jul 26, 2013	$14.61	$15.05	$14.52	$14.81	15,385,566
Jul 29, 2013 – Aug 2, 2013	$14.80	$14.98	$14.60	$14.97	15,152,516
Aug 5, 2013 – Aug 9, 2013	$14.96	$15.63	$14.72	$15.20	21,902,172
Aug 12, 2013 – Aug 16, 2013	$15.15	$15.35	$14.93	$15.09	12,155,286
Aug 19, 2013 – Aug 23, 2013	$15.07	$15.60	$14.95	$15.52	12,683,997
Aug 26, 2013 – Aug 30, 2013	$15.60	$15.60	$15.05	$15.28	14,975,299
Sep 2, 2013 – Sep 6, 2013	$15.49	$16.16	$15.47	$15.88	19,104,345
Sep 9, 2013 – Sep 13, 2013	$15.93	$16.39	$15.89	$16.33	19,035,972
Sep 16, 2013 – Sep 20, 2013	$16.49	$17.35	$16.37	$17.35	78,116,858
Sep 23, 2013 – Sep 27, 2013	$17.14	$17.24	$16.40	$17.24	35,198,149
Sep 30, 2013 – Oct 4, 2013	$17.05	$17.31	$16.75	$16.84	20,957,921
Oct 7, 2013 – Oct 11, 2013	$16.66	$16.84	$16.34	$16.67	20,073,154
Oct 14, 2013 – Oct 18, 2013	$16.61	$17.10	$16.51	$16.79	23,232,216
Oct 21, 2013 – Oct 25, 2013	$16.77	$17.51	$16.69	$17.50	18,194,722
Oct 28, 2013 – Nov 1, 2013	$17.54	$17.61	$17.15	$17.30	16,957,326
Nov 4, 2013 – Nov 8, 2013	$17.33	$17.44	$16.92	$17.00	17,701,494
Nov 11, 2013 – Nov 15, 2013	$17.10	$17.81	$16.93	$17.62	24,697,577
Nov 18, 2013 – Nov 22, 2013	$17.63	$17.80	$17.07	$17.38	18,215,674
Nov 25, 2013 – Nov 29, 2013	$17.49	$18.23	$17.37	$18.20	18,912,678
Dec 2, 2013 – Dec 6, 2013	$18.20	$18.43	$17.20	$17.58	26,458,473
Dec 9, 2013 – Dec 13, 2013	$17.68	$17.86	$17.22	$17.25	16,602,039
Dec 16, 2013 – Dec 20, 2013	$17.15	$18.50	$17.06	$18.42	29,003,097
Dec 23, 2013 – Dec 27, 2013	$18.42	$18.69	$18.33	$18.67	4,670,732
Dec 30, 2013 – Jan 3, 2014	$18.70	$18.70	$18.10	$18.16	8,706,921
Jan 6, 2014 – Jan 10, 2014	$18.18	$18.35	$17.94	$18.18	14,010,791
Jan 13, 2014 – Jan 17, 2014	$18.15	$18.75	$17.88	$18.60	19,644,796
Jan 20, 2014 – Jan 24, 2014	$18.54	$18.88	$17.66	$17.69	19,652,373
Jan 27, 2014 – Jan 31, 2014	$17.57	$18.44	$17.47	$17.95	24,134,821
Feb 3, 2014 – Feb 7, 2014	$18.03	$18.12	$17.16	$17.86	21,168,591
Feb 10, 2014 – Feb 14, 2014	$17.88	$18.50	$17.70	$18.35	14,824,668
Feb 17, 2014 – Feb 21, 2014	$18.26	$18.64	$18.11	$18.55	13,807,017
Feb 24, 2014 – Feb 28, 2014	$18.51	$19.04	$18.38	$19.02	18,270,296
Mar 3, 2014 – Mar 7, 2014	$18.52	$18.94	$18.20	$18.20	20,023,200
Mar 10, 2014 – Mar 14, 2014	$18.08	$18.45	$16.82	$17.63	30,428,583
Mar 17, 2014 – Mar 21, 2014	$17.56	$18.27	$17.53	$17.94	27,086,086
Mar 24, 2014 – Mar 28, 2014	$18.14	$19.26	$18.07	$19.26	24,672,891
Mar 31, 2014 – Apr 4, 2014	$19.26	$19.90	$18.82	$19.67	25,359,131
Apr 7, 2014 – Apr 11, 2014	$19.45	$19.54	$18.34	$18.49	20,721,284
Apr 14, 2014 – Apr 17, 2014	$18.18	$18.66	$17.91	$18.60	16,735,944
Apr 21, 2014 – Apr 25, 2014	$18.76	$19.21	$18.45	$18.53	15,991,877
Apr 28, 2014 – May 2, 2014	$18.53	$18.98	$18.35	$18.75	13,251,814
May 5, 2014 – May 9, 2014	$18.78	$19.14	$18.39	$19.08	16,784,666
May 12, 2014 – May 16, 2014	$19.12	$19.40	$18.24	$18.60	29,129,605
May 19, 2014 – May 23, 2014	$18.62	$18.87	$18.36	$18.86	18,618,536
May 26, 2014 – May 30, 2014	$19.01	$19.52	$18.88	$19.02	23,139,895
Jun 2, 2014 – Jun 6, 2014	$19.09	$19.20	$18.79	$19.15	15,664,575
Jun 9, 2014 – Jun 13, 2014	$19.22	$19.22	$18.31	$18.46	14,902,391
Jun 16, 2014 – Jun 20, 2014	$18.36	$18.66	$18.23	$18.39	18,037,896
Jun 23, 2014 – Jun 27, 2014	$18.41	$18.58	$18.05	$18.52	15,400,925
Jun 30, 2014 – Jul 4, 2014	$18.49	$19.00	$18.41	$18.83	12,775,843
Jul 7, 2014 – Jul 11, 2014	$18.86	$18.88	$17.96	$18.09	15,530,160
Jul 14, 2014 – Jul 18, 2014	$18.14	$18.46	$17.64	$17.79	21,252,054
Jul 21, 2014 – Jul 25, 2014	$17.73	$17.81	$17.35	$17.36	16,772,252
Jul 28, 2014 – Aug 1, 2014	$17.37	$17.39	$16.03	$16.44	30,500,285
Aug 4, 2014 – Aug 8, 2014	$16.42	$16.86	$16.08	$16.32	24,809,582
Aug 11, 2014 – Aug 15, 2014	$16.57	$16.86	$16.28	$16.43	19,624,088
Aug 18, 2014 – Aug 22, 2014	$16.65	$17.20	$16.57	$17.09	14,786,904
Aug 25, 2014 – Aug 29, 2014	$17.32	$17.78	$17.17	$17.40	15,304,201
Sep 1, 2014 – Sep 5, 2014	$17.38	$18.05	$17.29	$17.95	15,121,488
Sep 8, 2014 – Sep 12, 2014	$17.95	$17.97	$17.64	$17.75	10,146,155
Sep 15, 2014 – Sep 19, 2014	$17.59	$18.58	$17.39	$18.28	23,307,068
Sep 22, 2014 – Sep 26, 2014	$18.22	$18.33	$17.56	$17.73	16,930,857
Sep 29, 2014 – Oct 2, 2014	$17.74	$17.92	$17.09	$17.10	13,960,747
Oct 6, 2014 – Oct 10, 2014	$17.44	$17.46	$16.12	$16.16	22,382,350
Oct 13, 2014 – Oct 17, 2014	$16.03	$16.24	$15.07	$16.08	36,085,207
Oct 20, 2014 – Oct 24, 2014	$16.15	$16.77	$15.82	$16.72	25,857,109
Oct 27, 2014 – Oct 31, 2014	$16.90	$17.58	$16.49	$17.52	22,254,752
Nov 3, 2014 – Nov 7, 2014	$17.54	$17.98	$17.18	$17.46	21,087,832
Nov 10, 2014 – Nov 14, 2014	$17.38	$17.74	$16.93	$17.00	21,690,657
Nov 17, 2014 – Nov 21, 2014	$16.85	$17.75	$16.78	$17.73	20,183,556
Nov 24, 2014 – Nov 28, 2014	$17.70	$18.68	$17.68	$18.68	20,015,840
Dec 1, 2014 – Dec 5, 2014	$18.58	$18.98	$18.31	$18.84	17,440,636
Dec 8, 2014 – Dec 12, 2014	$18.78	$18.84	$18.15	$18.33	18,830,377
Dec 15, 2014 – Dec 19, 2014	$18.35	$19.04	$17.81	$18.73	28,726,612
Dec 22, 2014 – Dec 23, 2014	$18.87	$19.19	$18.84	$19.19	5,135,512
Dec 29, 2014 – Jan 2, 2015	$19.19	$19.22	$18.72	$18.92	6,416,487
Jan 5, 2015 – Jan 9, 2015	$18.87	$18.97	$18.17	$18.50	21,100,148
Jan 12, 2015 – Jan 16, 2015	$18.59	$19.35	$18.37	$19.27	22,536,504
Jan 19, 2015 – Jan 23, 2015	$19.34	$19.80	$19.08	$19.46	30,089,568
Jan 26, 2015 – Jan 30, 2015	$19.42	$20.41	$19.42	$20.11	23,642,219
Feb 2, 2015 – Feb 6, 2015	$20.07	$20.80	$20.01	$20.25	17,575,317
Feb 9, 2015 – Feb 13, 2015	$20.10	$20.44	$19.35	$20.24	23,172,604
Feb 16, 2015 – Feb 20, 2015	$20.28	$21.13	$19.86	$20.72	17,632,793
Feb 23, 2015 – Feb 27, 2015	$20.86	$21.27	$20.65	$21.27	15,303,777
Mar 2, 2015 – Mar 6, 2015	$21.25	$21.52	$20.66	$21.23	17,441,646
Mar 9, 2015 – Mar 13, 2015	$21.17	$21.28	$19.92	$20.34	35,303,342
Mar 16, 2015 – Mar 20, 2015	$20.44	$20.67	$20.11	$20.64	26,002,387
Mar 23, 2015 – Mar 27, 2015	$20.55	$20.98	$19.98	$20.42	25,366,179
Mar 30, 2015 – Apr 2, 2015	$20.54	$20.77	$20.02	$20.35	15,278,418
Apr 6, 2015 – Apr 10, 2015	$20.42	$21.76	$20.34	$21.73	17,250,728
Apr 13, 2015 – Apr 17, 2015	$21.70	$21.79	$20.59	$20.62	18,680,760
Apr 20, 2015 – Apr 24, 2015	$20.65	$21.49	$20.61	$21.06	17,113,669
Apr 27, 2015 – Apr 30, 2015	$21.14	$21.45	$20.15	$20.66	17,120,627
May 4, 2015 – May 8, 2015	$20.82	$21.17	$20.00	$20.95	20,746,780
May 11, 2015 – May 15, 2015	$20.81	$20.93	$18.99	$19.68	33,826,250
May 18, 2015 – May 22, 2015	$19.67	$20.41	$19.54	$20.18	19,899,870
May 25, 2015 – May 29, 2015	$20.42	$20.48	$19.14	$19.19	22,021,972
Jun 1, 2015 – Jun 5, 2015	$19.32	$19.33	$18.47	$18.53	21,621,299
Jun 8, 2015 – Jun 12, 2015	$18.45	$18.88	$17.89	$18.48	26,356,357
Jun 15, 2015 – Jun 19, 2015	$18.21	$18.66	$17.88	$18.29	25,089,425
Jun 22, 2015 – Jun 26, 2015	$18.67	$19.51	$18.59	$19.01	23,537,362
Jun 29, 2015 – Jul 3, 2015	$18.17	$18.76	$18.12	$18.27	25,084,976
Jul 6, 2015 – Jul 10, 2015	$18.10	$19.75	$18.05	$19.69	28,199,272
Jul 13, 2015 – Jul 17, 2015	$19.85	$20.28	$19.68	$20.02	18,162,651
Jul 20, 2015 – Jul 24, 2015	$20.09	$20.34	$19.50	$19.51	12,820,419
Jul 27, 2015 – Jul 31, 2015	$19.42	$19.46	$19.00	$19.24	15,651,167
Aug 3, 2015 – Aug 7, 2015	$19.22	$19.77	$18.77	$18.79	19,630,283
Aug 10, 2015 – Aug 14, 2015	$18.84	$19.11	$18.23	$18.31	19,884,395
Aug 17, 2015 – Aug 21, 2015	$18.37	$18.50	$17.17	$17.17	21,435,140
Aug 24, 2015 – Aug 28, 2015	$16.64	$17.51	$16.07	$17.29	39,287,943
Aug 31, 2015 – Sep 4, 2015	$17.13	$17.40	$16.60	$16.90	18,831,779
Sep 7, 2015 – Sep 11, 2015	$17.04	$17.27	$16.61	$16.67	14,048,979
Sep 14, 2015 – Sep 18, 2015	$16.69	$17.41	$16.53	$16.55	28,268,640
Sep 21, 2015 – Sep 25, 2015	$16.58	$16.84	$16.02	$16.78	27,010,543
Sep 28, 2015 – Oct 2, 2015	$16.75	$17.56	$16.46	$17.32	27,431,672
Oct 5, 2015 – Oct 9, 2015	$17.56	$18.55	$17.51	$18.45	18,214,213
Oct 12, 2015 – Oct 16, 2015	$18.53	$18.54	$17.72	$18.05	16,577,923
Oct 19, 2015 – Oct 23, 2015	$18.06	$19.39	$17.78	$19.26	22,517,467
Oct 26, 2015 – Oct 30, 2015	$19.26	$19.47	$18.74	$18.92	18,500,789
Nov 2, 2015 – Nov 6, 2015	$18.76	$19.37	$18.73	$19.24	15,168,018
Nov 9, 2015 – Nov 13, 2015	$19.26	$19.28	$17.79	$17.92	22,915,013
Nov 16, 2015 – Nov 20, 2015	$17.76	$18.96	$17.75	$18.90	16,528,042
Nov 23, 2015 – Nov 27, 2015	$18.88	$19.39	$18.57	$19.27	12,304,710
Nov 30, 2015 – Dec 4, 2015	$19.18	$19.54	$17.64	$17.88	25,607,973
Dec 7, 2015 – Dec 11, 2015	$17.99	$18.32	$17.04	$17.13	20,119,350
Dec 14, 2015 – Dec 18, 2015	$17.24	$18.37	$16.87	$18.00	27,406,339
Dec 21, 2015 – Dec 23, 2015	$18.01	$18.46	$17.84	$18.21	8,807,366
Dec 28, 2015 – Dec 30, 2015	$18.22	$18.40	$18.07	$18.15	4,247,708
Jan 4, 2016 – Jan 8, 2016	$17.77	$17.92	$16.77	$16.82	21,231,701
Jan 11, 2016 – Jan 15, 2016	$16.72	$17.01	$15.74	$15.88	24,930,388
Jan 18, 2016 – Jan 22, 2016	$15.85	$16.48	$15.53	$16.38	20,446,148
Jan 25, 2016 – Jan 29, 2016	$16.42	$16.42	$15.33	$15.61	24,386,309
Feb 1, 2016 – Feb 5, 2016	$15.66	$15.72	$14.46	$14.67	26,222,419
Feb 8, 2016 – Feb 12, 2016	$14.66	$14.73	$13.66	$13.89	32,527,895
Feb 15, 2016 – Feb 19, 2016	$14.17	$15.21	$14.09	$14.74	22,618,781
Feb 22, 2016 – Feb 26, 2016	$14.84	$15.62	$14.53	$15.40	19,131,459
Feb 29, 2016 – Mar 4, 2016	$15.31	$15.88	$15.02	$15.85	16,564,324
Mar 7, 2016 – Mar 11, 2016	$15.75	$16.86	$15.55	$16.44	30,563,444
Mar 14, 2016 – Mar 18, 2016	$16.71	$17.10	$16.51	$17.04	25,051,750
Mar 21, 2016 – Mar 24, 2016	$16.91	$17.45	$16.72	$16.95	15,049,807
Mar 28, 2016 – Apr 1, 2016	$17.04	$17.54	$16.57	$16.76	16,393,169
Apr 4, 2016 – Apr 8, 2016	$16.63	$17.00	$16.33	$16.81	16,775,341
Apr 11, 2016 – Apr 15, 2016	$16.82	$17.76	$16.73	$17.64	18,160,530
Apr 18, 2016 – Apr 22, 2016	$17.45	$18.40	$17.43	$18.25	14,965,970
Apr 25, 2016 – Apr 29, 2016	$18.23	$18.41	$17.82	$17.92	14,064,669
May 2, 2016 – May 6, 2016	$17.97	$18.18	$17.52	$17.74	14,221,887
May 9, 2016 – May 13, 2016	$17.98	$18.80	$17.89	$18.78	20,988,082
May 16, 2016 – May 20, 2016	$18.79	$18.89	$17.98	$18.09	17,991,464
May 23, 2016 – May 27, 2016	$18.11	$18.70	$17.98	$18.64	17,022,761
May 30, 2016 – Jun 3, 2016	$18.65	$18.70	$18.04	$18.20	15,114,764
Jun 6, 2016 – Jun 10, 2016	$18.18	$18.68	$18.08	$18.11	15,482,808
Jun 13, 2016 – Jun 17, 2016	$17.83	$17.98	$17.37	$17.64	20,677,737
Jun 20, 2016 – Jun 24, 2016	$18.03	$18.52	$16.78	$17.17	27,183,731
Jun 27, 2016 – Jul 1, 2016	$16.96	$17.83	$16.43	$17.76	22,696,729
Jul 4, 2016 – Jul 8, 2016	$17.82	$17.86	$16.90	$17.32	13,474,386
Jul 11, 2016 – Jul 15, 2016	$17.53	$18.15	$17.47	$18.03	12,207,172
Jul 18, 2016 – Jul 22, 2016	$18.00	$18.17	$17.75	$18.08	11,362,493
Jul 25, 2016 – Jul 29, 2016	$18.05	$18.76	$17.98	$18.66	11,834,171
Aug 1, 2016 – Aug 5, 2016	$18.78	$19.37	$18.45	$19.31	16,746,261
Aug 8, 2016 – Aug 12, 2016	$19.44	$19.92	$19.37	$19.89	11,403,482
Aug 15, 2016 – Aug 19, 2016	$19.87	$20.03	$19.41	$19.58	9,686,009
Aug 22, 2016 – Aug 26, 2016	$19.52	$20.13	$19.49	$19.88	10,393,180
Aug 29, 2016 – Sep 2, 2016	$19.77	$20.14	$19.65	$20.14	9,883,652
Sep 5, 2016 – Sep 9, 2016	$20.17	$20.27	$19.45	$19.51	12,031,892
Sep 12, 2016 – Sep 16, 2016	$19.23	$19.56	$18.86	$18.99	22,579,604
Sep 19, 2016 – Sep 23, 2016	$19.15	$19.70	$19.11	$19.68	13,171,290
Sep 26, 2016 – Sep 30, 2016	$19.54	$19.65	$18.90	$19.45	14,028,269
Oct 3, 2016 – Oct 7, 2016	$19.49	$19.57	$18.84	$18.92	11,398,006
Oct 10, 2016 – Oct 14, 2016	$18.94	$19.44	$18.92	$19.29	15,420,410
Oct 17, 2016 – Oct 21, 2016	$19.23	$19.70	$19.22	$19.53	13,345,587
Oct 24, 2016 – Oct 28, 2016	$19.63	$19.92	$19.48	$19.78	12,810,396
Oct 31, 2016 – Nov 4, 2016	$19.68	$19.91	$19.28	$19.48	13,161,139
Nov 7, 2016 – Nov 11, 2016	$19.75	$20.42	$19.48	$20.04	20,478,733
Nov 14, 2016 – Nov 18, 2016	$20.22	$20.59	$19.96	$20.36	14,394,205
Nov 21, 2016 – Nov 25, 2016	$20.39	$20.65	$20.14	$20.50	11,421,927
Nov 28, 2016 – Dec 2, 2016	$20.45	$20.62	$19.97	$20.20	14,055,870
Dec 5, 2016 – Dec 9, 2016	$20.18	$21.24	$20.18	$21.09	19,319,723
Dec 12, 2016 – Dec 16, 2016	$21.04	$21.88	$20.98	$21.76	23,786,748
Dec 19, 2016 – Dec 23, 2016	$21.74	$21.95	$21.67	$21.83	12,655,484
Dec 26, 2016 – Dec 30, 2016	$21.86	$21.95	$21.61	$21.84	6,750,838
Jan 2, 2017 – Jan 6, 2017	$21.75	$22.34	$21.71	$22.28	13,101,507
Jan 9, 2017 – Jan 13, 2017	$22.33	$22.33	$21.88	$22.15	13,350,442
Jan 16, 2017 – Jan 20, 2017	$22.03	$22.11	$21.70	$22.03	12,583,184
Jan 23, 2017 – Jan 27, 2017	$21.90	$22.49	$21.77	$22.29	11,292,619
Jan 30, 2017 – Feb 3, 2017	$22.25	$22.28	$21.64	$21.91	13,197,438
Feb 6, 2017 – Feb 10, 2017	$21.89	$22.05	$21.52	$21.97	12,333,910
Feb 13, 2017 – Feb 17, 2017	$22.04	$22.44	$22.02	$22.30	11,577,197
Feb 20, 2017 – Feb 24, 2017	$22.37	$22.80	$22.27	$22.50	10,920,396
Feb 27, 2017 – Mar 3, 2017	$22.51	$23.03	$22.42	$22.57	12,534,005
Mar 6, 2017 – Mar 10, 2017	$22.51	$22.66	$21.38	$21.76	17,598,022
Mar 13, 2017 – Mar 17, 2017	$21.60	$22.39	$21.49	$22.38	19,517,909
Mar 20, 2017 – Mar 24, 2017	$22.31	$22.38	$21.75	$21.98	13,367,857
Mar 27, 2017 – Mar 31, 2017	$21.83	$22.44	$21.60	$22.44	12,539,445
Apr 3, 2017 – Apr 7, 2017	$22.51	$22.51	$21.93	$22.06	12,677,468
Apr 10, 2017 – Apr 13, 2017	$22.00	$22.07	$21.61	$21.73	8,853,597
Apr 17, 2017 – Apr 21, 2017	$21.85	$21.94	$21.33	$21.48	11,358,749
Apr 24, 2017 – Apr 28, 2017	$22.02	$23.11	$22.02	$23.07	22,864,072
May 1, 2017 – May 5, 2017	$22.36	$23.29	$22.34	$23.13	13,153,919
May 8, 2017 – May 12, 2017	$23.18	$23.18	$22.02	$22.43	19,023,774
May 15, 2017 – May 19, 2017	$22.55	$22.70	$21.80	$22.07	13,769,221
May 22, 2017 – May 26, 2017	$22.20	$22.28	$21.93	$22.08	9,354,613
May 29, 2017 – Jun 2, 2017	$22.02	$22.95	$21.97	$22.81	15,378,660
Jun 5, 2017 – Jun 9, 2017	$22.77	$22.89	$22.21	$22.31	9,311,431
Jun 12, 2017 – Jun 16, 2017	$22.26	$23.36	$22.07	$22.64	21,707,602
Jun 19, 2017 – Jun 23, 2017	$22.80	$23.13	$22.56	$22.71	9,549,395
Jun 26, 2017 – Jun 30, 2017	$22.77	$23.46	$22.77	$22.94	14,636,647
Jul 3, 2017 – Jul 7, 2017	$23.25	$23.47	$22.82	$22.95	11,471,079
Jul 10, 2017 – Jul 14, 2017	$23.09	$23.95	$23.02	$23.88	12,383,291
Jul 17, 2017 – Jul 21, 2017	$23.89	$23.99	$22.92	$23.12	13,120,613
Jul 24, 2017 – Jul 28, 2017	$23.13	$23.22	$22.60	$22.90	11,005,594
Jul 31, 2017 – Aug 4, 2017	$22.84	$23.91	$22.78	$23.91	12,617,441
Aug 7, 2017 – Aug 11, 2017	$23.88	$24.32	$23.62	$23.94	14,643,063
Aug 14, 2017 – Aug 18, 2017	$24.04	$24.87	$24.03	$24.45	12,083,545
Aug 21, 2017 – Aug 25, 2017	$24.36	$24.65	$24.23	$24.28	8,139,177
Aug 28, 2017 – Sep 1, 2017	$24.18	$24.73	$23.75	$24.56	11,106,533
Sep 4, 2017 – Sep 8, 2017	$24.33	$24.75	$24.12	$24.61	9,673,712
Sep 11, 2017 – Sep 15, 2017	$24.78	$25.51	$24.72	$25.25	16,456,319
Sep 18, 2017 – Sep 22, 2017	$25.48	$26.16	$25.43	$26.02	9,625,312
Sep 25, 2017 – Sep 29, 2017	$26.02	$26.43	$25.81	$26.33	11,296,881
Oct 2, 2017 – Oct 6, 2017	$26.54	$26.75	$25.87	$26.03	13,245,456
Oct 9, 2017 – Oct 13, 2017	$26.08	$26.85	$25.98	$26.71	9,736,245
Oct 16, 2017 – Oct 20, 2017	$26.79	$26.93	$26.49	$26.72	9,609,414
Oct 23, 2017 – Oct 27, 2017	$26.83	$27.76	$26.60	$27.33	11,691,546
Oct 30, 2017 – Nov 3, 2017	$27.34	$28.31	$27.29	$28.12	9,692,649
Nov 6, 2017 – Nov 10, 2017	$28.18	$28.37	$27.08	$27.41	14,032,521
Nov 13, 2017 – Nov 17, 2017	$27.59	$27.84	$27.17	$27.31	12,017,219
Nov 20, 2017 – Nov 24, 2017	$27.06	$27.97	$26.85	$27.66	10,309,571
Nov 27, 2017 – Dec 1, 2017	$27.62	$28.09	$27.25	$27.45	12,242,233
Dec 4, 2017 – Dec 8, 2017	$27.86	$28.53	$27.54	$28.25	15,569,644
Dec 11, 2017 – Dec 15, 2017	$28.58	$28.58	$27.83	$28.21	17,277,007
Dec 18, 2017 – Dec 22, 2017	$28.39	$28.92	$28.18	$28.31	10,639,514
Dec 25, 2017 – Dec 29, 2017	$28.19	$28.43	$27.79	$27.79	4,085,469
Jan 1, 2018 – Jan 5, 2018	$27.62	$28.49	$27.44	$28.49	9,404,350
Jan 8, 2018 – Jan 12, 2018	$28.61	$28.80	$28.18	$28.27	12,093,495
Jan 15, 2018 – Jan 19, 2018	$28.21	$28.65	$27.93	$28.63	12,090,868
Jan 22, 2018 – Jan 26, 2018	$28.61	$28.63	$26.95	$27.24	12,854,127
Jan 29, 2018 – Feb 2, 2018	$27.16	$27.30	$25.80	$26.03	18,141,112
Feb 5, 2018 – Feb 9, 2018	$26.00	$26.51	$24.54	$25.13	28,665,074
Feb 12, 2018 – Feb 16, 2018	$25.43	$26.13	$25.09	$26.05	15,760,632
Feb 19, 2018 – Feb 23, 2018	$26.20	$26.26	$25.71	$26.17	11,209,916
Feb 26, 2018 – Mar 2, 2018	$26.29	$26.40	$25.01	$25.25	17,557,415
Mar 5, 2018 – Mar 9, 2018	$25.06	$26.42	$24.91	$26.00	20,375,874
Mar 12, 2018 – Mar 16, 2018	$26.22	$26.24	$25.17	$25.77	24,096,364
Mar 19, 2018 – Mar 23, 2018	$25.88	$25.88	$24.30	$24.50	19,505,511
Mar 26, 2018 – Mar 29, 2018	$24.55	$25.01	$23.91	$24.83	14,260,919
Apr 2, 2018 – Apr 6, 2018	$24.65	$25.29	$24.01	$25.15	14,563,256
Apr 9, 2018 – Apr 13, 2018	$25.25	$25.63	$25.00	$25.50	13,930,243
Apr 16, 2018 – Apr 20, 2018	$25.62	$26.50	$25.44	$26.36	15,074,959
Apr 23, 2018 – Apr 27, 2018	$26.43	$26.67	$25.71	$26.01	16,679,223
Apr 30, 2018 – May 4, 2018	$26.03	$26.42	$26.01	$26.35	12,786,372
May 7, 2018 – May 11, 2018	$26.38	$26.84	$24.42	$24.82	28,948,477
May 14, 2018 – May 18, 2018	$24.87	$24.89	$24.32	$24.55	19,946,111
May 21, 2018 – May 25, 2018	$24.80	$24.84	$24.03	$24.12	16,711,220
May 28, 2018 – Jun 1, 2018	$24.39	$24.50	$23.37	$23.78	21,512,152
Jun 4, 2018 – Jun 8, 2018	$23.93	$24.13	$21.45	$22.47	28,040,584
Jun 11, 2018 – Jun 15, 2018	$22.34	$22.43	$21.07	$21.92	42,453,385
Jun 18, 2018 – Jun 22, 2018	$21.84	$21.91	$20.85	$21.07	21,175,437
Jun 25, 2018 – Jun 29, 2018	$20.77	$21.03	$19.97	$20.16	24,182,796
Jul 2, 2018 – Jul 6, 2018	$19.92	$20.30	$19.63	$19.89	18,537,509
Jul 9, 2018 – Jul 13, 2018	$19.99	$20.56	$19.86	$20.23	20,564,060
Jul 16, 2018 – Jul 20, 2018	$20.27	$21.14	$20.17	$20.86	21,658,481
Jul 23, 2018 – Jul 27, 2018	$20.69	$21.74	$20.32	$21.53	21,254,737
Jul 30, 2018 – Aug 3, 2018	$21.54	$21.91	$21.23	$21.29	15,290,491
Aug 6, 2018 – Aug 10, 2018	$21.26	$22.66	$21.09	$22.08	24,015,981
Aug 13, 2018 – Aug 17, 2018	$22.11	$22.39	$21.62	$22.17	12,985,091
Aug 20, 2018 – Aug 24, 2018	$22.22	$22.86	$22.17	$22.75	11,771,471
Aug 27, 2018 – Aug 31, 2018	$22.85	$23.20	$22.58	$22.65	10,558,155
Sep 3, 2018 – Sep 7, 2018	$22.54	$22.75	$21.93	$22.05	13,696,938
Sep 10, 2018 – Sep 14, 2018	$21.99	$22.73	$21.93	$22.43	14,635,294
Sep 17, 2018 – Sep 21, 2018	$22.22	$23.10	$22.22	$22.78	20,416,602
Sep 24, 2018 – Sep 28, 2018	$22.64	$22.81	$22.05	$22.14	15,664,359
Oct 1, 2018 – Oct 5, 2018	$22.10	$22.34	$21.24	$21.38	13,806,508
Oct 8, 2018 – Oct 12, 2018	$21.24	$21.25	$20.28	$20.35	17,287,599
Oct 15, 2018 – Oct 19, 2018	$20.22	$21.14	$20.16	$20.83	16,383,151
Oct 22, 2018 – Oct 26, 2018	$20.98	$21.02	$19.93	$20.46	21,031,012
Oct 29, 2018 – Nov 2, 2018	$20.52	$21.10	$19.49	$20.22	27,437,531
Nov 5, 2018 – Nov 9, 2018	$20.38	$21.03	$20.11	$20.60	18,255,212
Nov 12, 2018 – Nov 16, 2018	$20.74	$20.87	$20.32	$20.50	15,456,398
Nov 19, 2018 – Nov 23, 2018	$20.56	$20.67	$19.77	$20.06	13,097,098
Nov 26, 2018 – Nov 30, 2018	$20.16	$20.75	$20.11	$20.27	13,930,058
Dec 3, 2018 – Dec 7, 2018	$20.62	$20.86	$18.90	$18.90	18,674,855
Dec 10, 2018 – Dec 14, 2018	$18.77	$18.81	$17.70	$18.09	21,820,798
Dec 17, 2018 – Dec 21, 2018	$18.13	$18.44	$16.89	$17.39	32,965,301
Dec 24, 2018 – Dec 28, 2018	$17.41	$17.61	$16.93	$17.24	5,634,353
Dec 31, 2018 – Jan 4, 2019	$17.11	$17.60	$16.85	$17.59	11,063,166
Jan 7, 2019 – Jan 11, 2019	$17.72	$18.33	$17.54	$18.01	15,654,912
Jan 14, 2019 – Jan 18, 2019	$17.96	$18.67	$17.26	$18.58	23,915,950
Jan 21, 2019 – Jan 25, 2019	$18.67	$19.01	$18.26	$18.97	13,693,486
Jan 28, 2019 – Feb 1, 2019	$18.84	$19.09	$18.38	$18.59	14,972,236
Feb 4, 2019 – Feb 8, 2019	$18.63	$18.90	$18.15	$18.21	13,751,035
Feb 11, 2019 – Feb 15, 2019	$18.70	$19.36	$18.39	$19.29	14,771,937
Feb 18, 2019 – Feb 22, 2019	$19.25	$19.64	$18.71	$19.29	14,348,131
Feb 25, 2019 – Mar 1, 2019	$19.41	$19.99	$19.00	$19.68	15,761,867
Mar 4, 2019 – Mar 8, 2019	$19.85	$20.02	$19.21	$19.93	18,981,642
Mar 11, 2019 – Mar 15, 2019	$19.99	$21.38	$19.97	$21.25	26,737,673
Mar 18, 2019 – Mar 22, 2019	$21.42	$21.64	$20.50	$20.59	19,500,869
Mar 25, 2019 – Mar 29, 2019	$20.53	$21.04	$20.47	$20.91	12,860,166
Apr 1, 2019 – Apr 5, 2019	$21.09	$21.73	$20.72	$21.56	17,925,124
Apr 8, 2019 – Apr 12, 2019	$21.53	$21.91	$21.52	$21.72	12,923,559
Apr 15, 2019 – Apr 18, 2019	$21.80	$22.58	$21.74	$22.41	14,076,672
Apr 22, 2019 – Apr 26, 2019	$22.51	$22.54	$22.10	$22.37	12,167,283
Apr 29, 2019 – May 3, 2019	$22.44	$22.51	$22.14	$22.25	11,621,090
May 6, 2019 – May 10, 2019	$21.70	$21.86	$20.44	$20.74	24,785,525
May 13, 2019 – May 17, 2019	$20.77	$21.37	$20.38	$21.08	23,032,726
May 20, 2019 – May 24, 2019	$20.98	$21.11	$20.23	$20.28	15,887,176
May 27, 2019 – May 31, 2019	$20.38	$20.41	$19.70	$19.81	17,153,994
Jun 3, 2019 – Jun 7, 2019	$19.63	$20.58	$19.58	$20.52	14,791,957
Jun 10, 2019 – Jun 14, 2019	$20.69	$20.80	$20.42	$20.56	10,846,035
Jun 17, 2019 – Jun 21, 2019	$20.58	$21.48	$20.34	$21.32	21,600,326
Jun 24, 2019 – Jun 28, 2019	$21.33	$21.73	$20.90	$21.70	13,307,167
Jul 1, 2019 – Jul 5, 2019	$22.04	$22.38	$21.83	$22.22	10,778,960
Jul 8, 2019 – Jul 12, 2019	$22.12	$22.28	$21.76	$22.05	10,317,860
Jul 15, 2019 – Jul 19, 2019	$22.15	$22.35	$21.95	$22.15	11,060,668
Jul 22, 2019 – Jul 26, 2019	$22.15	$23.03	$22.09	$22.75	13,447,758
Jul 29, 2019 – Aug 2, 2019	$22.69	$22.88	$21.12	$21.29	18,261,483
Aug 5, 2019 – Aug 9, 2019	$21.11	$22.15	$20.86	$21.53	21,588,157
Aug 12, 2019 – Aug 16, 2019	$21.62	$21.97	$20.85	$21.46	14,799,318
Aug 19, 2019 – Aug 23, 2019	$21.53	$22.06	$21.44	$21.69	10,638,136
Aug 26, 2019 – Aug 30, 2019	$21.67	$22.62	$21.54	$22.45	11,521,549
Sep 2, 2019 – Sep 6, 2019	$22.50	$22.90	$22.15	$22.90	11,711,542
Sep 9, 2019 – Sep 13, 2019	$22.79	$23.44	$22.75	$23.36	13,014,551
Sep 16, 2019 – Sep 20, 2019	$23.17	$23.33	$22.45	$22.66	19,296,041
Sep 23, 2019 – Sep 27, 2019	$22.58	$22.78	$22.07	$22.67	10,657,967
Sep 30, 2019 – Oct 4, 2019	$22.70	$23.11	$21.48	$21.69	15,619,545
Oct 7, 2019 – Oct 11, 2019	$21.63	$22.34	$21.33	$22.32	13,846,413
Oct 14, 2019 – Oct 18, 2019	$22.24	$23.40	$22.18	$23.10	14,114,292
Oct 21, 2019 – Oct 25, 2019	$23.19	$24.30	$23.14	$24.05	14,502,885
Oct 28, 2019 – Nov 1, 2019	$24.00	$24.21	$23.75	$24.15	12,387,244
Nov 4, 2019 – Nov 8, 2019	$24.21	$24.78	$24.15	$24.59	12,982,840
Nov 11, 2019 – Nov 15, 2019	$24.60	$25.89	$24.47	$25.78	19,851,502
Nov 18, 2019 – Nov 22, 2019	$25.75	$26.06	$25.39	$25.46	12,436,309
Nov 25, 2019 – Nov 29, 2019	$25.66	$25.68	$25.18	$25.41	11,196,975
Dec 2, 2019 – Dec 6, 2019	$25.49	$25.91	$24.87	$25.59	14,750,971
Dec 9, 2019 – Dec 13, 2019	$25.63	$26.16	$25.03	$26.00	13,616,490
Dec 16, 2019 – Dec 20, 2019	$26.09	$26.29	$25.57	$25.90	18,049,252
Dec 23, 2019 – Dec 27, 2019	$25.86	$25.88	$25.50	$25.83	4,068,160
Dec 30, 2019 – Jan 3, 2020	$25.74	$25.87	$25.18	$25.38	5,629,696
Jan 6, 2020 – Jan 10, 2020	$25.15	$26.13	$24.87	$25.57	13,559,164
Jan 13, 2020 – Jan 17, 2020	$25.70	$26.01	$25.14	$25.57	13,402,196
Jan 20, 2020 – Jan 24, 2020	$25.50	$25.77	$24.72	$24.94	12,717,017
Jan 27, 2020 – Jan 31, 2020	$24.48	$24.57	$23.64	$23.72	18,086,196
Feb 3, 2020 – Feb 7, 2020	$23.73	$24.99	$23.46	$24.55	13,544,680
Feb 10, 2020 – Feb 14, 2020	$24.45	$25.24	$24.40	$24.98	10,954,905
Feb 17, 2020 – Feb 21, 2020	$25.07	$25.08	$23.69	$23.90	13,758,251
Feb 24, 2020 – Feb 28, 2020	$23.07	$23.07	$20.08	$20.37	38,017,919
Mar 2, 2020 – Mar 6, 2020	$19.96	$20.38	$18.54	$18.62	38,088,249
Mar 9, 2020 – Mar 13, 2020	$17.47	$18.58	$15.56	$16.30	67,689,824
Mar 16, 2020 – Mar 20, 2020	$15.49	$16.62	$14.34	$15.55	54,590,365
Mar 23, 2020 – Mar 27, 2020	$15.02	$18.41	$14.91	$16.96	39,170,880
Mar 30, 2020 – Apr 3, 2020	$17.07	$19.18	$16.84	$18.27	33,540,302
Apr 6, 2020 – Apr 9, 2020	$18.98	$20.25	$18.67	$19.28	21,219,043
Apr 13, 2020 – Apr 17, 2020	$19.56	$20.12	$18.89	$19.67	17,458,571
Apr 20, 2020 – Apr 24, 2020	$19.99	$20.03	$19.32	$19.61	18,741,789
Apr 27, 2020 – Apr 30, 2020	$20.03	$20.95	$19.79	$20.39	19,612,288
May 4, 2020 – May 8, 2020	$19.89	$20.17	$19.32	$20.11	18,509,681
May 11, 2020 – May 15, 2020	$20.24	$21.14	$19.14	$20.20	24,576,108
May 18, 2020 – May 22, 2020	$20.49	$21.37	$20.44	$20.69	18,066,383
May 25, 2020 – May 29, 2020	$20.89	$22.10	$20.74	$21.01	24,082,810
Jun 1, 2020 – Jun 5, 2020	$21.57	$23.91	$21.57	$23.80	22,791,359
Jun 8, 2020 – Jun 12, 2020	$23.43	$24.05	$22.08	$22.69	23,452,051
Jun 15, 2020 – Jun 19, 2020	$21.98	$24.00	$21.71	$23.35	28,461,742
Jun 22, 2020 – Jun 26, 2020	$23.15	$24.15	$23.01	$23.58	18,052,158
Jun 29, 2020 – Jul 3, 2020	$23.49	$25.17	$23.48	$24.86	17,958,039
Jul 6, 2020 – Jul 10, 2020	$25.38	$25.99	$25.03	$25.53	19,782,398
Jul 13, 2020 – Jul 17, 2020	$25.82	$26.45	$25.38	$26.40	18,257,785
Jul 20, 2020 – Jul 24, 2020	$26.45	$26.95	$25.91	$26.09	14,169,404
Jul 27, 2020 – Jul 31, 2020	$26.00	$26.68	$25.46	$25.73	16,576,862
Aug 3, 2020 – Aug 7, 2020	$25.95	$27.80	$25.89	$27.39	16,500,424
Aug 10, 2020 – Aug 14, 2020	$27.65	$28.74	$27.38	$28.27	14,105,701
Aug 17, 2020 – Aug 21, 2020	$28.28	$28.91	$28.19	$28.72	12,354,142
Aug 24, 2020 – Aug 28, 2020	$28.87	$30.13	$28.87	$29.57	17,533,975
Aug 31, 2020 – Sep 4, 2020	$29.82	$30.21	$28.82	$29.14	18,084,867
Sep 7, 2020 – Sep 11, 2020	$29.26	$30.36	$29.01	$29.88	14,174,732
Sep 14, 2020 – Sep 18, 2020	$30.06	$30.92	$29.61	$30.46	20,383,714
Sep 21, 2020 – Sep 25, 2020	$30.06	$30.10	$28.84	$29.52	17,845,567
Sep 28, 2020 – Oct 2, 2020	$29.76	$30.54	$29.71	$30.34	14,458,579
Oct 5, 2020 – Oct 9, 2020	$30.54	$32.38	$30.26	$31.93	14,794,447
Oct 12, 2020 – Oct 16, 2020	$31.96	$32.56	$31.26	$31.92	12,161,468
Oct 19, 2020 – Oct 23, 2020	$32.05	$32.29	$31.22	$31.41	10,824,720
Oct 26, 2020 – Oct 30, 2020	$30.75	$31.20	$29.13	$29.42	18,059,163
Nov 2, 2020 – Nov 6, 2020	$29.66	$32.21	$29.47	$32.03	16,587,307
Nov 9, 2020 – Nov 13, 2020	$32.60	$33.64	$29.33	$30.06	31,490,501
Nov 16, 2020 – Nov 20, 2020	$30.44	$30.84	$29.81	$30.84	16,266,168
Nov 23, 2020 – Nov 27, 2020	$30.99	$31.53	$30.25	$31.38	14,382,882
Nov 30, 2020 – Dec 4, 2020	$31.37	$31.78	$30.60	$30.67	19,738,448
Dec 7, 2020 – Dec 11, 2020	$30.62	$30.71	$29.88	$30.22	13,154,713
Dec 14, 2020 – Dec 18, 2020	$30.55	$32.55	$30.19	$31.84	21,047,947
Dec 21, 2020 – Dec 23, 2020	$31.57	$31.65	$30.55	$30.94	8,796,784
Dec 28, 2020 – Dec 30, 2020	$31.79	$32.02	$31.31	$31.32	5,330,623
Jan 4, 2021 – Jan 8, 2021	$31.78	$32.55	$30.64	$32.10	17,415,671
Jan 11, 2021 – Jan 15, 2021	$31.93	$33.75	$31.47	$33.02	19,427,243
Jan 18, 2021 – Jan 22, 2021	$32.83	$33.91	$32.74	$33.12	10,991,507
Jan 25, 2021 – Jan 29, 2021	$33.18	$33.39	$31.45	$31.56	16,136,996
Feb 1, 2021 – Feb 5, 2021	$31.77	$32.84	$31.63	$32.65	15,027,868
Feb 8, 2021 – Feb 12, 2021	$32.93	$33.28	$32.16	$33.28	11,003,223
Feb 15, 2021 – Feb 19, 2021	$33.34	$33.46	$32.55	$32.80	10,727,508
Feb 22, 2021 – Feb 26, 2021	$32.66	$33.43	$31.47	$31.76	14,127,494
Mar 1, 2021 – Mar 5, 2021	$32.26	$33.31	$31.49	$31.49	13,479,751
Mar 8, 2021 – Mar 12, 2021	$31.88	$34.85	$31.81	$34.85	23,476,591
Mar 15, 2021 – Mar 19, 2021	$34.85	$35.81	$34.52	$34.66	22,325,783
Mar 22, 2021 – Mar 26, 2021	$34.58	$35.32	$34.21	$35.24	11,132,517
Mar 29, 2021 – Apr 1, 2021	$35.37	$36.24	$35.10	$35.98	8,565,231
Apr 5, 2021 – Apr 9, 2021	$36.35	$37.31	$36.06	$37.16	9,695,154
Apr 12, 2021 – Apr 16, 2021	$37.31	$38.15	$37.04	$37.57	12,837,451
Apr 19, 2021 – Apr 23, 2021	$37.57	$37.79	$36.82	$37.70	10,339,509
Apr 26, 2021 – Apr 30, 2021	$37.75	$38.47	$37.25	$37.87	13,011,317
May 3, 2021 – May 7, 2021	$38.07	$40.79	$37.38	$40.51	17,929,042
May 10, 2021 – May 14, 2021	$40.57	$41.06	$38.93	$40.61	11,462,077
May 17, 2021 – May 21, 2021	$40.66	$41.51	$40.14	$41.39	12,436,232
May 24, 2021 – May 28, 2021	$42.15	$44.86	$42.09	$44.28	22,786,452
May 31, 2021 – Jun 4, 2021	$44.19	$45.09	$43.87	$44.99	10,177,272
Jun 7, 2021 – Jun 11, 2021	$45.09	$45.63	$44.15	$45.37	11,810,733
Jun 14, 2021 – Jun 18, 2021	$45.44	$45.72	$44.53	$44.70	12,475,249
Jun 21, 2021 – Jun 25, 2021	$44.32	$46.45	$44.18	$45.92	10,505,533
Jun 28, 2021 – Jul 2, 2021	$45.90	$46.70	$45.56	$46.23	10,242,650
Jul 5, 2021 – Jul 9, 2021	$46.18	$47.34	$45.19	$46.28	11,751,290
Jul 12, 2021 – Jul 16, 2021	$46.35	$46.78	$45.90	$46.14	8,828,112
Jul 19, 2021 – Jul 23, 2021	$45.94	$47.15	$45.05	$47.15	9,600,325
Jul 26, 2021 – Jul 30, 2021	$46.99	$47.05	$45.16	$45.36	11,558,048
Aug 2, 2021 – Aug 6, 2021	$45.61	$46.56	$45.21	$45.81	8,943,385
Aug 9, 2021 – Aug 13, 2021	$45.83	$46.54	$45.22	$46.15	7,564,255
Aug 16, 2021 – Aug 20, 2021	$45.78	$47.66	$45.37	$47.19	10,139,258
Aug 23, 2021 – Aug 27, 2021	$47.51	$47.77	$46.70	$47.05	6,212,537
Aug 30, 2021 – Sep 3, 2021	$46.92	$48.75	$46.50	$47.01	11,797,930
Sep 6, 2021 – Sep 10, 2021	$46.93	$47.57	$45.48	$46.25	8,903,520
Sep 13, 2021 – Sep 17, 2021	$46.32	$48.68	$46.17	$46.82	16,708,203
Sep 20, 2021 – Sep 24, 2021	$46.09	$46.81	$43.23	$45.44	16,985,843
Sep 27, 2021 – Oct 1, 2021	$45.79	$45.83	$41.82	$42.99	22,016,023
Oct 4, 2021 – Oct 8, 2021	$42.84	$43.80	$41.84	$42.03	15,592,220
Oct 11, 2021 – Oct 15, 2021	$41.94	$42.36	$40.85	$41.90	12,741,770
Oct 18, 2021 – Oct 22, 2021	$41.93	$43.07	$41.51	$42.57	10,818,742
Oct 25, 2021 – Oct 29, 2021	$42.77	$43.56	$41.99	$42.51	10,656,887
Nov 1, 2021 – Nov 5, 2021	$42.78	$46.12	$42.73	$44.21	12,943,215
Nov 8, 2021 – Nov 12, 2021	$44.21	$44.98	$43.80	$44.55	9,902,069
Nov 15, 2021 – Nov 19, 2021	$44.49	$45.63	$44.11	$45.38	11,599,276
Nov 22, 2021 – Nov 26, 2021	$45.51	$46.31	$42.63	$42.84	14,198,838
Nov 29, 2021 – Dec 3, 2021	$43.31	$43.68	$40.82	$41.29	21,216,788
Dec 6, 2021 – Dec 10, 2021	$41.68	$44.05	$40.85	$42.35	13,351,121
Dec 13, 2021 – Dec 17, 2021	$42.46	$43.69	$42.15	$42.65	11,559,763
Dec 20, 2021 – Dec 23, 2021	$41.87	$43.71	$41.64	$43.70	5,005,931
Dec 27, 2021 – Dec 30, 2021	$43.46	$45.20	$43.46	$44.91	4,744,174
Jan 3, 2022 – Jan 7, 2022	$44.94	$45.90	$43.87	$44.27	9,028,794
Jan 10, 2022 – Jan 14, 2022	$44.31	$44.37	$42.45	$42.99	10,937,876
Jan 17, 2022 – Jan 21, 2022	$43.10	$43.23	$41.11	$41.67	10,950,109
Jan 24, 2022 – Jan 28, 2022	$41.39	$42.15	$39.77	$41.65	15,475,747
Jan 31, 2022 – Feb 4, 2022	$42.18	$43.85	$41.27	$41.44	12,283,400
Feb 7, 2022 – Feb 11, 2022	$41.75	$42.96	$41.28	$41.88	9,742,030
Feb 14, 2022 – Feb 18, 2022	$40.66	$41.60	$38.73	$39.04	15,131,379
Feb 21, 2022 – Feb 25, 2022	$39.35	$39.47	$33.72	$36.24	25,599,428
Feb 28, 2022 – Mar 4, 2022	$35.32	$36.00	$32.57	$32.68	23,585,832
Mar 7, 2022 – Mar 11, 2022	$31.14	$35.52	$30.58	$34.07	33,527,548
Mar 14, 2022 – Mar 18, 2022	$34.79	$37.60	$34.10	$36.81	23,370,177
Mar 21, 2022 – Mar 25, 2022	$36.58	$36.96	$34.92	$35.14	12,605,400
Mar 28, 2022 – Apr 1, 2022	$35.79	$36.91	$33.72	$33.76	16,087,130
Apr 4, 2022 – Apr 8, 2022	$33.95	$33.99	$31.13	$32.19	19,951,256
Apr 11, 2022 – Apr 14, 2022	$31.89	$32.78	$31.23	$32.61	12,378,314
Apr 18, 2022 – Apr 22, 2022	$32.63	$34.13	$32.19	$33.15	11,030,724
Apr 25, 2022 – Apr 29, 2022	$32.60	$33.44	$31.72	$32.50	16,109,475
May 2, 2022 – May 6, 2022	$32.20	$33.28	$30.64	$30.96	18,420,147
May 9, 2022 – May 13, 2022	$30.77	$32.45	$29.96	$32.45	18,823,871
May 16, 2022 – May 20, 2022	$32.29	$33.02	$30.89	$31.20	13,828,799
May 23, 2022 – May 27, 2022	$31.73	$32.01	$30.74	$31.73	12,949,198
May 30, 2022 – Jun 3, 2022	$31.98	$32.64	$30.84	$31.45	27,324,897
Jun 6, 2022 – Jun 10, 2022	$31.91	$32.25	$28.86	$28.99	17,659,369
Jun 13, 2022 – Jun 17, 2022	$28.74	$29.73	$27.85	$29.33	24,491,577
Jun 20, 2022 – Jun 24, 2022	$29.59	$30.12	$28.75	$29.90	14,748,650
Jun 27, 2022 – Jul 1, 2022	$30.04	$30.78	$29.05	$29.86	17,554,842
Jul 4, 2022 – Jul 8, 2022	$29.96	$30.47	$29.18	$30.27	13,888,627
Jul 11, 2022 – Jul 15, 2022	$29.97	$30.32	$29.15	$30.25	12,832,094
Jul 18, 2022 – Jul 22, 2022	$30.34	$32.33	$30.03	$31.62	12,086,985
Jul 25, 2022 – Jul 29, 2022	$31.42	$32.40	$30.57	$32.40	12,122,185
Aug 1, 2022 – Aug 5, 2022	$32.48	$35.55	$32.12	$34.78	14,568,779
Aug 8, 2022 – Aug 12, 2022	$34.98	$35.35	$32.66	$33.32	11,666,826
Aug 15, 2022 – Aug 19, 2022	$33.48	$34.30	$32.79	$32.86	10,301,959
Aug 22, 2022 – Aug 26, 2022	$32.67	$32.76	$30.64	$30.71	12,576,473
Aug 29, 2022 – Sep 2, 2022	$30.33	$31.18	$29.41	$30.48	13,315,066
Sep 5, 2022 – Sep 9, 2022	$29.43	$30.39	$28.92	$30.24	11,527,716
Sep 12, 2022 – Sep 16, 2022	$30.47	$31.64	$27.52	$27.83	20,112,889
Sep 19, 2022 – Sep 23, 2022	$27.98	$28.42	$25.04	$25.13	17,276,438
Sep 26, 2022 – Sep 30, 2022	$25.00	$26.02	$24.71	$25.92	17,019,585
Oct 3, 2022 – Oct 7, 2022	$25.65	$27.35	$25.45	$25.70	13,295,781
Oct 10, 2022 – Oct 14, 2022	$25.42	$28.13	$25.39	$27.70	14,628,275
Oct 17, 2022 – Oct 21, 2022	$27.68	$29.10	$27.29	$28.44	12,447,545
Oct 24, 2022 – Oct 28, 2022	$28.72	$30.38	$28.36	$29.67	12,798,167
Oct 31, 2022 – Nov 4, 2022	$29.84	$30.38	$28.48	$29.58	11,539,377
Nov 7, 2022 – Nov 11, 2022	$29.56	$33.04	$28.83	$32.86	17,215,056
Nov 14, 2022 – Nov 18, 2022	$32.94	$33.15	$31.50	$32.22	14,548,502
Nov 21, 2022 – Nov 25, 2022	$32.05	$32.19	$31.32	$31.88	9,671,145
Nov 28, 2022 – Dec 2, 2022	$31.70	$32.49	$31.25	$32.37	13,385,268
Dec 5, 2022 – Dec 9, 2022	$32.23	$32.41	$31.37	$31.86	10,332,333
Dec 12, 2022 – Dec 16, 2022	$31.71	$33.01	$29.75	$29.99	20,448,404
Dec 19, 2022 – Dec 23, 2022	$29.98	$30.03	$28.39	$29.20	12,683,014
Dec 26, 2022 – Dec 30, 2022	$29.53	$29.75	$29.05	$29.30	4,630,934
Jan 2, 2023 – Jan 6, 2023	$29.48	$30.98	$29.40	$30.80	12,041,172
Jan 9, 2023 – Jan 13, 2023	$31.00	$32.13	$30.80	$31.84	11,836,842
Jan 16, 2023 – Jan 20, 2023	$32.11	$34.21	$31.83	$33.15	14,583,539
Jan 23, 2023 – Jan 27, 2023	$33.36	$33.89	$32.79	$33.31	11,407,450
Jan 30, 2023 – Feb 3, 2023	$33.32	$35.77	$32.18	$35.64	16,951,316
Feb 6, 2023 – Feb 10, 2023	$34.95	$35.51	$33.94	$34.10	12,501,226
Feb 13, 2023 – Feb 17, 2023	$34.10	$34.67	$32.69	$33.81	11,370,571
Feb 20, 2023 – Feb 24, 2023	$34.07	$34.31	$33.08	$33.21	12,259,176
Feb 27, 2023 – Mar 3, 2023	$33.13	$34.75	$32.83	$34.46	11,374,516
Mar 6, 2023 – Mar 10, 2023	$34.57	$34.94	$33.17	$34.05	13,863,834
Mar 13, 2023 – Mar 17, 2023	$34.74	$35.28	$32.51	$33.75	21,999,270
Mar 20, 2023 – Mar 24, 2023	$33.44	$35.71	$33.02	$34.51	11,789,032
Mar 27, 2023 – Mar 31, 2023	$34.87	$35.99	$34.44	$35.89	11,114,238
Apr 3, 2023 – Apr 6, 2023	$35.78	$35.79	$34.69	$34.73	7,964,460
Apr 10, 2023 – Apr 14, 2023	$35.11	$35.96	$35.10	$35.69	6,979,704
Apr 17, 2023 – Apr 21, 2023	$35.90	$36.54	$35.68	$36.24	8,905,265
Apr 24, 2023 – Apr 28, 2023	$36.31	$36.62	$34.60	$36.24	11,877,650
May 1, 2023 – May 5, 2023	$36.41	$37.18	$35.82	$36.44	10,594,549
May 8, 2023 – May 12, 2023	$36.42	$36.80	$35.52	$35.83	7,993,278
May 15, 2023 – May 19, 2023	$35.98	$36.98	$35.07	$36.74	8,279,723
May 22, 2023 – May 26, 2023	$36.79	$37.03	$35.43	$36.67	7,893,762
May 29, 2023 – Jun 2, 2023	$36.88	$37.48	$36.18	$37.31	18,778,944
Jun 5, 2023 – Jun 9, 2023	$37.31	$37.40	$36.26	$36.37	7,029,054
Jun 12, 2023 – Jun 16, 2023	$36.55	$38.67	$36.33	$38.44	13,979,271
Jun 19, 2023 – Jun 23, 2023	$38.43	$38.84	$36.66	$37.58	10,768,473
Jun 26, 2023 – Jun 30, 2023	$37.79	$39.18	$37.08	$38.92	10,588,010
Jul 3, 2023 – Jul 7, 2023	$38.81	$39.53	$37.47	$38.25	11,356,082
Jul 10, 2023 – Jul 14, 2023	$38.07	$40.06	$37.96	$39.94	8,535,082
Jul 17, 2023 – Jul 21, 2023	$39.65	$40.41	$39.49	$40.35	7,791,341
Jul 24, 2023 – Jul 28, 2023	$40.38	$40.84	$39.23	$40.78	10,547,468
Jul 31, 2023 – Aug 4, 2023	$40.88	$40.93	$37.37	$38.43	13,718,591
Aug 7, 2023 – Aug 11, 2023	$38.32	$38.80	$37.42	$37.98	7,635,352
Aug 14, 2023 – Aug 18, 2023	$37.93	$38.32	$37.07	$37.33	6,903,118
Aug 21, 2023 – Aug 25, 2023	$37.37	$37.76	$36.40	$36.71	7,049,211
Aug 28, 2023 – Sep 1, 2023	$36.91	$38.01	$36.79	$37.30	9,168,547
Sep 4, 2023 – Sep 8, 2023	$37.50	$37.73	$35.24	$35.86	9,702,454
Sep 11, 2023 – Sep 15, 2023	$35.95	$36.89	$35.38	$36.49	12,253,729
Sep 18, 2023 – Sep 22, 2023	$36.24	$36.51	$33.73	$34.12	15,157,637
Sep 25, 2023 – Sep 29, 2023	$33.88	$34.25	$32.68	$33.52	11,562,898
Oct 2, 2023 – Oct 6, 2023	$33.63	$33.99	$32.59	$33.99	10,712,026
Oct 9, 2023 – Oct 13, 2023	$33.71	$34.34	$33.22	$33.87	9,305,872
Oct 16, 2023 – Oct 20, 2023	$33.94	$34.02	$32.41	$32.54	10,198,333
Oct 23, 2023 – Oct 27, 2023	$32.63	$33.02	$31.35	$31.78	10,651,159
Oct 30, 2023 – Nov 3, 2023	$32.04	$33.20	$31.61	$32.84	10,929,851
Nov 6, 2023 – Nov 10, 2023	$32.97	$34.15	$31.75	$33.91	14,188,837
Nov 13, 2023 – Nov 17, 2023	$33.91	$35.65	$33.89	$35.25	11,807,622
Nov 20, 2023 – Nov 24, 2023	$35.37	$36.33	$35.32	$36.22	8,764,010
Nov 27, 2023 – Dec 1, 2023	$36.14	$38.40	$36.14	$38.28	13,819,267
Dec 4, 2023 – Dec 8, 2023	$38.21	$40.08	$38.15	$39.94	12,135,431
Dec 11, 2023 – Dec 15, 2023	$39.82	$40.92	$38.32	$40.17	21,346,216
Dec 18, 2023 – Dec 22, 2023	$39.95	$40.05	$38.57	$39.33	10,776,003
Dec 25, 2023 – Dec 29, 2023	$39.14	$39.32	$38.83	$39.03	3,851,985
Jan 1, 2024 – Jan 5, 2024	$39.19	$39.62	$38.18	$38.62	7,366,817
Jan 8, 2024 – Jan 12, 2024	$38.43	$39.64	$38.37	$39.31	7,365,402
Jan 15, 2024 – Jan 19, 2024	$39.30	$39.37	$37.76	$38.04	9,006,638
Jan 22, 2024 – Jan 26, 2024	$38.29	$39.74	$38.26	$39.47	8,304,470
Jan 29, 2024 – Feb 2, 2024	$39.38	$39.41	$37.94	$38.58	11,490,480
Feb 5, 2024 – Feb 9, 2024	$38.42	$38.67	$36.52	$36.86	17,317,359
Feb 12, 2024 – Feb 16, 2024	$36.89	$37.38	$36.16	$37.17	13,326,393
Feb 19, 2024 – Feb 23, 2024	$37.08	$37.98	$37.06	$37.81	8,255,943
Feb 26, 2024 – Mar 1, 2024	$37.64	$37.70	$36.85	$37.01	13,715,591
Mar 4, 2024 – Mar 8, 2024	$36.86	$37.03	$33.29	$33.46	23,110,678
Mar 11, 2024 – Mar 15, 2024	$33.31	$34.17	$33.27	$34.06	20,019,919
Mar 18, 2024 – Mar 22, 2024	$34.06	$34.95	$33.33	$34.59	13,022,611
Mar 25, 2024 – Mar 28, 2024	$34.53	$35.44	$34.19	$34.73	9,770,482
Apr 1, 2024 – Apr 5, 2024	$34.78	$34.88	$33.90	$33.96	9,046,477
Apr 8, 2024 – Apr 12, 2024	$34.02	$34.55	$33.62	$33.75	9,968,766
Apr 15, 2024 – Apr 19, 2024	$33.96	$34.29	$32.92	$33.36	10,333,427
Apr 22, 2024 – Apr 26, 2024	$33.76	$34.17	$32.94	$33.79	12,118,325
Apr 29, 2024 – May 3, 2024	$33.94	$34.90	$33.72	$34.63	12,768,233
May 6, 2024 – May 10, 2024	$35.04	$36.44	$34.38	$36.12	17,568,137
May 13, 2024 – May 17, 2024	$36.25	$36.82	$35.71	$36.47	12,198,966
May 20, 2024 – May 24, 2024	$36.55	$36.66	$35.08	$35.53	9,833,184
May 27, 2024 – May 31, 2024	$35.51	$35.94	$34.77	$35.28	24,717,111
Jun 3, 2024 – Jun 7, 2024	$35.59	$36.51	$35.20	$36.04	11,905,847
Jun 10, 2024 – Jun 14, 2024	$35.87	$36.00	$34.30	$34.45	12,300,136
Jun 17, 2024 – Jun 21, 2024	$34.61	$34.89	$34.05	$34.39	13,638,082
Jun 24, 2024 – Jun 28, 2024	$34.48	$35.83	$34.42	$34.48	10,310,484
Jul 1, 2024 – Jul 5, 2024	$34.96	$36.90	$34.78	$36.61	9,848,249
Jul 8, 2024 – Jul 12, 2024	$36.47	$37.26	$36.05	$37.26	9,232,608
Jul 15, 2024 – Jul 19, 2024	$37.13	$37.44	$36.32	$36.36	8,443,206
Jul 22, 2024 – Jul 26, 2024	$36.71	$37.22	$36.05	$36.94	7,666,362
Jul 29, 2024 – Aug 2, 2024	$37.10	$38.73	$33.81	$33.83	13,317,142
Aug 5, 2024 – Aug 9, 2024	$33.22	$33.96	$32.81	$33.01	11,413,954
Aug 12, 2024 – Aug 16, 2024	$33.15	$34.57	$32.69	$34.45	8,632,629
Aug 19, 2024 – Aug 23, 2024	$34.51	$35.08	$34.47	$35.00	5,927,857
Aug 26, 2024 – Aug 30, 2024	$34.89	$36.02	$34.85	$35.77	9,221,881
Sep 2, 2024 – Sep 6, 2024	$35.70	$36.45	$35.05	$35.10	8,678,512
Sep 9, 2024 – Sep 13, 2024	$35.28	$37.23	$35.24	$36.33	10,615,116
Sep 16, 2024 – Sep 20, 2024	$36.13	$36.70	$34.58	$34.58	16,224,014
Sep 23, 2024 – Sep 27, 2024	$34.90	$36.68	$34.32	$36.68	11,539,016
Sep 30, 2024 – Oct 4, 2024	$36.53	$36.79	$34.59	$34.86	11,579,213
Oct 7, 2024 – Oct 11, 2024	$35.03	$35.24	$34.07	$34.35	9,163,474
Oct 14, 2024 – Oct 18, 2024	$34.49	$35.03	$34.45	$34.68	8,497,511
Oct 21, 2024 – Oct 25, 2024	$34.54	$34.96	$33.62	$34.42	9,446,155
Oct 28, 2024 – Nov 1, 2024	$34.62	$34.93	$33.03	$34.17	10,123,629
Nov 4, 2024 – Nov 8, 2024	$34.14	$34.56	$31.12	$32.33	18,143,730
Nov 11, 2024 – Nov 15, 2024	$32.49	$32.59	$31.06	$32.20	12,382,292
Nov 18, 2024 – Nov 22, 2024	$32.18	$32.64	$31.40	$32.05	9,661,201
Nov 25, 2024 – Nov 29, 2024	$31.91	$32.24	$31.32	$31.73	11,866,668
Dec 2, 2024 – Dec 6, 2024	$31.51	$32.75	$31.51	$32.48	11,515,561
Dec 9, 2024 – Dec 13, 2024	$32.58	$32.91	$32.10	$32.23	11,247,414
Dec 16, 2024 – Dec 20, 2024	$32.14	$32.25	$30.26	$30.70	19,296,892
Dec 23, 2024 – Dec 27, 2024	$30.66	$31.08	$30.47	$30.95	4,062,003
Dec 30, 2024 – Jan 3, 2025	$30.94	$31.42	$30.62	$30.72	4,411,949
Jan 6, 2025 – Jan 10, 2025	$30.86	$31.65	$30.64	$30.81	9,949,042
Jan 13, 2025 – Jan 17, 2025	$30.69	$32.42	$30.14	$32.38	14,717,605
Jan 20, 2025 – Jan 24, 2025	$32.32	$33.08	$31.71	$32.55	11,612,303
Jan 27, 2025 – Jan 31, 2025	$32.60	$33.18	$31.57	$31.76	14,904,194
Feb 3, 2025 – Feb 7, 2025	$30.87	$32.49	$30.45	$31.76	13,025,026
Feb 10, 2025 – Feb 14, 2025	$31.78	$33.76	$31.71	$33.42	11,554,431
Feb 17, 2025 – Feb 21, 2025	$33.33	$33.97	$33.07	$33.62	10,418,860
Feb 24, 2025 – Feb 28, 2025	$34.24	$34.83	$33.69	$34.39	15,377,787
Mar 3, 2025 – Mar 7, 2025	$34.17	$40.40	$33.79	$39.28	28,668,141
Mar 10, 2025 – Mar 14, 2025	$39.39	$39.53	$37.37	$38.96	17,300,830
Mar 17, 2025 – Mar 21, 2025	$38.96	$39.32	$37.22	$37.37	17,996,581
Mar 24, 2025 – Mar 28, 2025	$37.87	$38.08	$36.24	$36.35	11,742,717
Mar 31, 2025 – Apr 4, 2025	$35.96	$36.50	$31.38	$31.92	17,686,325
Apr 7, 2025 – Apr 11, 2025	$28.94	$33.07	$28.25	$31.18	28,296,355
Apr 14, 2025 – Apr 17, 2025	$31.85	$33.40	$31.80	$32.65	11,986,673
Apr 21, 2025 – Apr 25, 2025	$32.76	$34.41	$32.45	$34.03	8,449,558
Apr 28, 2025 – May 2, 2025	$34.21	$35.24	$33.36	$34.84	12,385,825
May 5, 2025 – May 9, 2025	$35.04	$36.34	$34.85	$35.74	14,647,711
May 12, 2025 – May 16, 2025	$36.41	$37.83	$36.41	$37.06	12,255,596
May 19, 2025 – May 23, 2025	$37.05	$37.66	$35.85	$36.46	9,032,230
May 26, 2025 – May 30, 2025	$37.02	$37.90	$36.90	$37.75	10,216,786
Jun 2, 2025 – Jun 6, 2025	$37.32	$39.22	$37.02	$39.11	8,277,737
Jun 9, 2025 – Jun 13, 2025	$38.99	$39.94	$38.78	$39.10	8,307,815
Jun 16, 2025 – Jun 20, 2025	$39.23	$39.45	$38.46	$38.95	14,345,405
Jun 23, 2025 – Jun 27, 2025	$38.69	$39.07	$36.62	$38.16	12,727,891
Jun 30, 2025 – Jul 4, 2025	$38.32	$38.32	$37.19	$37.34	8,470,323
Jul 7, 2025 – Jul 11, 2025	$37.34	$38.71	$37.14	$37.69	8,960,664
Jul 14, 2025 – Jul 18, 2025	$37.26	$37.99	$36.84	$37.47	6,889,039
Jul 21, 2025 – Jul 25, 2025	$37.59	$39.54	$36.95	$39.11	6,644,924
Jul 28, 2025 – Aug 1, 2025	$39.72	$39.88	$36.52	$36.70	12,434,665
Aug 4, 2025 – Aug 8, 2025	$37.06	$40.05	$36.74	$39.15	11,139,795
Aug 11, 2025 – Aug 15, 2025	$39.37	$40.52	$38.91	$40.07	5,988,859
Aug 18, 2025 – Aug 22, 2025	$39.94	$40.29	$37.97	$38.53	6,241,259
Aug 25, 2025 – Aug 29, 2025	$38.50	$38.51	$37.13	$37.28	6,515,123
Sep 1, 2025 – Sep 5, 2025	$37.40	$37.84	$36.53	$37.40	6,122,627
Sep 8, 2025 – Sep 12, 2025	$37.61	$37.74	$36.62	$36.88	5,833,146
Sep 15, 2025 – Sep 19, 2025	$36.96	$37.18	$35.83	$36.13	11,571,156
Sep 22, 2025 – Sep 26, 2025	$35.57	$36.77	$35.47	$36.52	8,560,494
Sep 29, 2025 – Oct 3, 2025	$36.58	$37.44	$36.08	$37.30	7,125,557
Oct 6, 2025 – Oct 10, 2025	$37.25	$37.84	$36.79	$36.79	6,806,743
Oct 13, 2025 – Oct 17, 2025	$37.05	$37.83	$36.81	$37.76	6,711,262
Oct 20, 2025 – Oct 24, 2025	$37.88	$38.31	$37.30	$37.59	6,800,060
Oct 27, 2025 – Oct 31, 2025	$37.71	$39.26	$37.51	$38.17	7,394,656
Nov 3, 2025 – Nov 7, 2025	$38.07	$41.80	$37.16	$41.24	11,663,318
Nov 10, 2025 – Nov 14, 2025	$41.64	$43.86	$41.53	$42.16	9,234,473
Nov 17, 2025 – Nov 21, 2025	$41.79	$42.00	$40.14	$41.23	6,442,982
Nov 24, 2025 – Nov 28, 2025	$41.33	$43.29	$41.33	$42.99	8,335,997
Dec 1, 2025 – Dec 5, 2025	$42.94	$43.88	$42.78	$43.58	6,724,943
Dec 8, 2025 – Dec 12, 2025	$43.83	$45.38	$43.58	$45.05	6,363,625
Dec 15, 2025 – Dec 19, 2025	$45.40	$45.55	$44.11	$44.78	11,084,912
Dec 22, 2025 – Dec 23, 2025	$44.91	$44.97	$44.45	$44.51	1,954,786
Dec 29, 2025 – Jan 2, 2026	$44.68	$45.13	$44.56	$44.88	3,157,457
Jan 5, 2026 – Jan 9, 2026	$45.06	$46.54	$44.65	$46.01	7,302,304
Jan 12, 2026 – Jan 16, 2026	$45.99	$46.41	$45.05	$45.80	7,350,856
Jan 19, 2026 – Jan 23, 2026	$45.09	$45.11	$43.86	$44.11	11,325,979
Jan 26, 2026 – Jan 30, 2026	$44.11	$45.88	$44.08	$45.38	7,584,184
Feb 2, 2026 – Feb 6, 2026	$45.44	$47.75	$45.24	$47.66	11,316,980
Feb 9, 2026 – Feb 13, 2026	$47.93	$49.60	$46.53	$47.16	11,216,704
Feb 16, 2026 – Feb 20, 2026	$47.08	$48.00	$46.76	$47.90	7,372,682
Feb 23, 2026 – Feb 27, 2026	$47.95	$48.08	$46.97	$48.04	10,268,645
Mar 2, 2026 – Mar 6, 2026	$46.85	$47.26	$43.18	$44.27	16,713,288
Mar 9, 2026 – Mar 13, 2026	$43.48	$45.45	$42.97	$43.20	12,212,272
Mar 16, 2026 – Mar 20, 2026	$43.27	$43.89	$41.92	$42.18	18,955,031
Mar 23, 2026 – Mar 27, 2026	$41.25	$43.63	$40.90	$42.36	12,765,517
Mar 30, 2026 – Apr 2, 2026	$42.26	$44.69	$41.88	$44.23	11,581,574
Apr 6, 2026 – Apr 10, 2026	$44.48	$47.51	$43.83	$47.12	9,301,632
Apr 13, 2026 – Apr 17, 2026	$46.48	$48.20	$45.84	$48.08	8,883,349
Apr 20, 2026 – Apr 24, 2026	$47.42	$48.10	$45.28	$45.83	7,792,411
Apr 27, 2026 – Apr 30, 2026	$45.71	$48.39	$44.54	$48.31	8,763,555
May 4, 2026 – May 8, 2026	$47.94	$48.08	$43.78	$46.85	15,021,372
May 11, 2026 – May 15, 2026	$47.14	$48.07	$46.59	$46.80	7,808,495
May 18, 2026 – May 22, 2026	$46.51	$50.32	$46.06	$49.88	8,268,894
May 25, 2026 – May 29, 2026	$50.20	$51.76	$49.84	$51.20	9,923,022
Jun 1, 2026 – Jun 5, 2026	$50.72	$53.26	$50.32	$52.16	8,339,990
Jun 8, 2026 – Jun 12, 2026	$51.30	$52.66	$50.58	$51.72	8,357,116
Jun 15, 2026 – Jun 19, 2026	$52.48	$53.16	$51.28	$51.30	13,343,470
Jun 22, 2026 – Jun 26, 2026	$51.56	$53.40	$50.68	$52.36	9,920,273
Jun 29, 2026 – Jul 3, 2026	$52.56	$56.18	$51.96	$56.00	10,784,258
Jul 6, 2026 – Jul 10, 2026	$56.02	$57.38	$55.02	$56.30	10,125,232
Jul 13, 2026 – Jul 17, 2026	$56.06	$57.78	$56.00	$56.90	8,719,929
Jul 20, 2026 – Jul 24, 2026	$56.44	$57.32	$55.98	$57.04	8,116,424
Jul 27, 2026 – Jul 31, 2026	$57.64	$58.20	$56.84	$57.76	7,221,945
Aug 3, 2026 – Aug 7, 2026	$58.12	$58.30	$54.70	$55.32	9,674,447
Aug 10, 2026 – Aug 14, 2026	$55.18	$55.68	$54.46	$55.26	7,090,713
Aug 17, 2026 – Aug 21, 2026	$55.26	$56.26	$54.56	$55.98	5,924,530
Aug 24, 2026 – Aug 28, 2026	$55.70	$57.26	$55.70	$56.52	5,513,084
Aug 31, 2026 – Sep 4, 2026	$56.50	$56.68	$54.06	$54.96	8,354,954
Sep 7, 2026 – Sep 7, 2026	$54.80	$55.50	$54.80	$55.50	1,224,278

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Deutsche Post AG (DHL.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 Post AG

Deutsche Post AG operates as a mail and logistics company in Germany, rest of Europe, the Americas, the Asia Pacific, the Middle East, and Africa. The company operates through five segments: Express; Global Forwarding, Freight; Supply Chain; eCommerce Solutions; and Post & Parcel Germany. The Express segment offers time-definite courier and express services to business and private customers. The Global Forwarding, Freight segment provides air, ocean, and overland freight forwarding services; and offers multimodal and sector-specific solutions. This segment's business model is based on brokering transport services between customers and freight carriers. The Supply Chain segment delivers customized supply chain solutions to its customers based on modular components, including warehousing and transport services; and value-added services, such as e-fulfilment, omnichannel solutions and returns management, lead logistics partner, real estate solutions, service logistics, and packaging solutions for various industrial sectors. The eCommerce Solutions segment provides parcel delivery and cross-border non-time definite international services. The Post & Parcel Germany segment transports and delivers mail communication, parcels, physical and hybrid letters, and special products for the delivery of goods; and offers additional services, such as registered mail, cash on delivery, and insured items. Deutsche Post AG was founded in 1490 and is headquartered in Bonn, Germany.

CEO: Tobias Meyer
Employees: 580.58K
Beta: 1.15

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